date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.01,34.16,33.96,34.09,115800.0,19.9594,20.0475,19.9301,20.0064,115800.0
2005-01-03 10:00:00,34.09,34.18,34.05,34.08,75000.0,20.0064,20.0592,19.9829,20.0005,75000.0
2005-01-03 10:30:00,34.09,34.13,34.07,34.12,44400.0,20.0064,20.0299,19.9947,20.024,44400.0
2005-01-03 11:00:00,34.12,34.12,34.02,34.04,23400.0,20.024,20.024,19.9653,19.9771,23400.0
2005-01-03 11:30:00,34.05,34.05,33.99,33.99,32400.0,19.9829,19.9829,19.9477,19.9477,32400.0
2005-01-03 12:00:00,33.99,33.99,33.72,33.74,24800.0,19.9477,19.9477,19.7893,19.801,24800.0
2005-01-03 12:30:00,33.73,33.73,33.62,33.63,25400.0,19.7951,19.7951,19.7306,19.7364,25400.0
2005-01-03 13:00:00,33.66,33.73,33.62,33.62,25000.0,19.754,19.7951,19.7306,19.7306,25000.0
2005-01-03 13:30:00,33.6,33.65,33.59,33.61,26800.0,19.7188,19.7482,19.713,19.7247,26800.0
2005-01-03 14:00:00,33.61,33.61,33.51,33.52,61000.0,19.7247,19.7247,19.666,19.6719,61000.0
2005-01-03 14:30:00,33.52,33.52,33.45,33.45,56000.0,19.6719,19.6719,19.6308,19.6308,56000.0
2005-01-03 15:00:00,33.46,33.48,33.35,33.37,29800.0,19.6367,19.6484,19.5721,19.5839,29800.0
2005-01-03 15:30:00,33.36,33.38,33.27,33.3,52800.0,19.578,19.5897,19.5252,19.5428,52800.0
2005-01-04 09:30:00,33.4,33.4,33.18,33.2,54600.0,19.6015,19.6015,19.4723,19.4841,54600.0
2005-01-04 10:00:00,33.21,33.35,33.21,33.33,49600.0,19.49,19.5721,19.49,19.5604,49600.0
2005-01-04 10:30:00,33.32,33.32,33.18,33.2,28800.0,19.5545,19.5545,19.4723,19.4841,28800.0
2005-01-04 11:00:00,33.19,33.2,33.13,33.15,25600.0,19.4782,19.4841,19.443,19.4547,25600.0
2005-01-04 11:30:00,33.13,33.16,33.07,33.07,25800.0,19.443,19.4606,19.4078,19.4078,25800.0
2005-01-04 12:00:00,33.06,33.1,32.99,32.99,38000.0,19.4019,19.4254,19.3608,19.3608,38000.0
2005-01-04 12:30:00,32.99,33.02,32.92,32.95,17800.0,19.3608,19.3784,19.3198,19.3374,17800.0
2005-01-04 13:00:00,32.95,32.95,32.85,32.9,32200.0,19.3374,19.3374,19.2787,19.308,32200.0
2005-01-04 13:30:00,32.92,32.94,32.88,32.9,23800.0,19.3198,19.3315,19.2963,19.308,23800.0
2005-01-04 14:00:00,32.89,32.89,32.71,32.71,40600.0,19.3022,19.3022,19.1965,19.1965,40600.0
2005-01-04 14:30:00,32.71,32.71,32.44,32.49,85600.0,19.1965,19.1965,19.0381,19.0674,85600.0
2005-01-04 15:00:00,32.49,32.59,32.49,32.5,118800.0,19.0674,19.1261,19.0674,19.0733,118800.0
2005-01-04 15:30:00,32.5,32.52,32.38,32.48,96800.0,19.0733,19.085,19.0029,19.0615,96800.0
2005-01-05 09:30:00,32.59,32.59,32.38,32.38,77600.0,19.1261,19.1261,19.0029,19.0029,77600.0
2005-01-05 10:00:00,32.38,32.5,32.34,32.47,93200.0,19.0029,19.0733,18.9794,19.0557,93200.0
2005-01-05 10:30:00,32.45,32.48,32.27,32.27,118400.0,19.0439,19.0615,18.9383,18.9383,118400.0
2005-01-05 11:00:00,32.27,32.38,32.27,32.34,41600.0,18.9383,19.0029,18.9383,18.9794,41600.0
2005-01-05 11:30:00,32.34,32.35,32.21,32.26,30400.0,18.9794,18.9852,18.9031,18.9324,30400.0
2005-01-05 12:00:00,32.25,32.27,32.19,32.19,86400.0,18.9266,18.9383,18.8913,18.8913,86400.0
2005-01-05 12:30:00,32.18,32.2,32.1,32.2,56800.0,18.8855,18.8972,18.8385,18.8972,56800.0
2005-01-05 13:00:00,32.19,32.29,32.16,32.29,56400.0,18.8913,18.95,18.8737,18.95,56400.0
2005-01-05 13:30:00,32.29,32.43,32.29,32.38,55200.0,18.95,19.0322,18.95,19.0029,55200.0
2005-01-05 14:00:00,32.4,32.41,32.38,32.4,95400.0,19.0146,19.0205,19.0029,19.0146,95400.0
2005-01-05 14:30:00,32.4,32.43,32.33,32.33,48400.0,19.0146,19.0322,18.9735,18.9735,48400.0
2005-01-05 15:00:00,32.33,32.33,32.2,32.21,48000.0,18.9735,18.9735,18.8972,18.9031,48000.0
2005-01-05 15:30:00,32.21,32.21,32.11,32.12,53400.0,18.9031,18.9031,18.8444,18.8503,53400.0
2005-01-06 09:30:00,32.13,32.4,32.13,32.29,22800.0,18.8561,19.0146,18.8561,18.95,22800.0
2005-01-06 10:00:00,32.3,32.3,32.18,32.24,64200.0,18.9559,18.9559,18.8855,18.9207,64200.0
2005-01-06 10:30:00,32.23,32.24,32.18,32.18,30600.0,18.9148,18.9207,18.8855,18.8855,30600.0
2005-01-06 11:00:00,32.17,32.23,32.02,32.15,41400.0,18.8796,18.9148,18.7916,18.8679,41400.0
2005-01-06 11:30:00,32.17,32.24,32.06,32.1,25600.0,18.8796,18.9207,18.8151,18.8385,25600.0
2005-01-06 12:00:00,32.09,32.1,31.91,32.01,46000.0,18.8327,18.8385,18.727,18.7857,46000.0
2005-01-06 12:30:00,32.01,32.1,31.99,32.07,27400.0,18.7857,18.8385,18.774,18.8209,27400.0
2005-01-06 13:00:00,32.07,32.1,32.02,32.09,22000.0,18.8209,18.8385,18.7916,18.8327,22000.0
2005-01-06 13:30:00,32.08,32.23,32.07,32.19,21400.0,18.8268,18.9148,18.8209,18.8913,21400.0
2005-01-06 14:00:00,32.18,32.18,32.08,32.13,31000.0,18.8855,18.8855,18.8268,18.8561,31000.0
2005-01-06 14:30:00,32.13,32.17,32.07,32.15,30200.0,18.8561,18.8796,18.8209,18.8679,30200.0
2005-01-06 15:00:00,32.12,32.12,32.02,32.07,47400.0,18.8503,18.8503,18.7916,18.8209,47400.0
2005-01-06 15:30:00,32.07,32.07,31.84,31.95,112800.0,18.8209,18.8209,18.6859,18.7505,112800.0
2005-01-07 09:30:00,32.03,32.09,31.89,31.89,34000.0,18.7974,18.8327,18.7153,18.7153,34000.0
2005-01-07 10:00:00,31.89,32.02,31.78,31.81,32800.0,18.7153,18.7916,18.6507,18.6683,32800.0
2005-01-07 10:30:00,31.81,31.9,31.72,31.8,29600.0,18.6683,18.7212,18.6155,18.6625,29600.0
2005-01-07 11:00:00,31.8,31.92,31.71,31.92,34800.0,18.6625,18.7329,18.6096,18.7329,34800.0
2005-01-07 11:30:00,31.92,31.92,31.78,31.85,30400.0,18.7329,18.7329,18.6507,18.6918,30400.0
2005-01-07 12:00:00,31.85,31.87,31.75,31.79,31000.0,18.6918,18.7035,18.6331,18.6566,31000.0
2005-01-07 12:30:00,31.77,31.95,31.77,31.92,16400.0,18.6449,18.7505,18.6449,18.7329,16400.0
2005-01-07 13:00:00,31.92,31.99,31.9,31.9,22800.0,18.7329,18.774,18.7212,18.7212,22800.0
2005-01-07 13:30:00,31.9,31.92,31.87,31.87,17400.0,18.7212,18.7329,18.7035,18.7035,17400.0
2005-01-07 14:00:00,31.87,31.88,31.81,31.83,27000.0,18.7035,18.7094,18.6683,18.6801,27000.0
2005-01-07 14:30:00,31.83,31.83,31.75,31.81,40200.0,18.6801,18.6801,18.6331,18.6683,40200.0
2005-01-07 15:00:00,31.82,31.85,31.75,31.78,33400.0,18.6742,18.6918,18.6331,18.6507,33400.0
2005-01-07 15:30:00,31.77,31.78,31.45,31.55,53800.0,18.6449,18.6507,18.4571,18.5157,53800.0
2005-01-10 09:30:00,31.67,31.85,31.66,31.8,40000.0,18.5862,18.6918,18.5803,18.6625,40000.0
2005-01-10 10:00:00,31.79,31.85,31.68,31.85,50200.0,18.6566,18.6918,18.592,18.6918,50200.0
2005-01-10 10:30:00,31.85,31.92,31.8,31.88,35400.0,18.6918,18.7329,18.6625,18.7094,35400.0
2005-01-10 11:00:00,31.9,31.9,31.83,31.86,41000.0,18.7212,18.7212,18.6801,18.6977,41000.0
2005-01-10 11:30:00,31.86,31.92,31.86,31.92,14200.0,18.6977,18.7329,18.6977,18.7329,14200.0
2005-01-10 12:00:00,31.92,31.94,31.9,31.9,20000.0,18.7329,18.7446,18.7212,18.7212,20000.0
2005-01-10 12:30:00,31.9,31.94,31.81,31.86,28000.0,18.7212,18.7446,18.6683,18.6977,28000.0
2005-01-10 13:00:00,31.9,31.96,31.87,31.93,34000.0,18.7212,18.7564,18.7035,18.7388,34000.0
2005-01-10 13:30:00,31.95,31.97,31.92,31.95,41200.0,18.7505,18.7622,18.7329,18.7505,41200.0
2005-01-10 14:00:00,31.95,31.98,31.88,31.96,23200.0,18.7505,18.7681,18.7094,18.7564,23200.0
2005-01-10 14:30:00,31.96,31.98,31.87,31.91,16800.0,18.7564,18.7681,18.7035,18.727,16800.0
2005-01-10 15:00:00,31.89,31.9,31.83,31.83,32600.0,18.7153,18.7212,18.6801,18.6801,32600.0
2005-01-10 15:30:00,31.83,31.85,31.79,31.84,64600.0,18.6801,18.6918,18.6566,18.6859,64600.0
2005-01-11 09:30:00,31.77,31.88,31.77,31.81,27600.0,18.6449,18.7094,18.6449,18.6683,27600.0
2005-01-11 10:00:00,31.81,31.81,31.7,31.78,34600.0,18.6683,18.6683,18.6038,18.6507,34600.0
2005-01-11 10:30:00,31.77,31.91,31.75,31.88,27600.0,18.6449,18.727,18.6331,18.7094,27600.0
2005-01-11 11:00:00,31.88,31.98,31.88,31.96,19600.0,18.7094,18.7681,18.7094,18.7564,19600.0
2005-01-11 11:30:00,31.96,31.99,31.9,31.98,38000.0,18.7564,18.774,18.7212,18.7681,38000.0
2005-01-11 12:00:00,31.99,31.99,31.91,31.93,22200.0,18.774,18.774,18.727,18.7388,22200.0
2005-01-11 12:30:00,31.95,31.99,31.94,31.98,18800.0,18.7505,18.774,18.7446,18.7681,18800.0
2005-01-11 13:00:00,31.97,32.0,31.92,31.98,40400.0,18.7622,18.7798,18.7329,18.7681,40400.0
2005-01-11 13:30:00,31.98,32.0,31.95,31.99,26400.0,18.7681,18.7798,18.7505,18.774,26400.0
2005-01-11 14:00:00,32.0,32.0,31.93,32.0,65400.0,18.7798,18.7798,18.7388,18.7798,65400.0
2005-01-11 14:30:00,32.0,32.0,31.98,31.99,32600.0,18.7798,18.7798,18.7681,18.774,32600.0
2005-01-11 15:00:00,32.0,32.0,31.94,31.97,41600.0,18.7798,18.7798,18.7446,18.7622,41600.0
2005-01-11 15:30:00,31.97,32.0,31.96,32.0,90800.0,18.7622,18.7798,18.7564,18.7798,90800.0
2005-01-12 09:30:00,32.01,32.3,32.01,32.18,52800.0,18.7857,18.9559,18.7857,18.8855,52800.0
2005-01-12 10:00:00,32.17,32.27,32.13,32.13,39400.0,18.8796,18.9383,18.8561,18.8561,39400.0
2005-01-12 10:30:00,32.13,32.13,32.08,32.08,23200.0,18.8561,18.8561,18.8268,18.8268,23200.0
2005-01-12 11:00:00,32.08,32.08,32.0,32.01,23200.0,18.8268,18.8268,18.7798,18.7857,23200.0
2005-01-12 11:30:00,32.01,32.12,32.01,32.09,24200.0,18.7857,18.8503,18.7857,18.8327,24200.0
2005-01-12 12:00:00,32.09,32.11,32.09,32.11,22200.0,18.8327,18.8444,18.8327,18.8444,22200.0
2005-01-12 12:30:00,32.11,32.11,32.08,32.09,11600.0,18.8444,18.8444,18.8268,18.8327,11600.0
2005-01-12 13:00:00,32.08,32.08,32.04,32.06,18800.0,18.8268,18.8268,18.8033,18.8151,18800.0
2005-01-12 13:30:00,32.04,32.06,32.0,32.02,17000.0,18.8033,18.8151,18.7798,18.7916,17000.0
2005-01-12 14:00:00,32.03,32.03,31.97,32.01,21600.0,18.7974,18.7974,18.7622,18.7857,21600.0
2005-01-12 14:30:00,31.99,32.0,31.97,31.99,33600.0,18.774,18.7798,18.7622,18.774,33600.0
2005-01-12 15:00:00,31.97,31.99,31.92,31.98,81000.0,18.7622,18.774,18.7329,18.7681,81000.0
2005-01-12 15:30:00,31.97,32.15,31.97,32.07,80800.0,18.7622,18.8679,18.7622,18.8209,80800.0
2005-01-13 09:30:00,32.07,32.48,32.06,32.46,88000.0,18.8209,19.0615,18.8151,19.0498,88000.0
2005-01-13 10:00:00,32.48,32.77,32.46,32.67,76800.0,19.0615,19.2317,19.0498,19.173,76800.0
2005-01-13 10:30:00,32.68,32.85,32.68,32.74,89000.0,19.1789,19.2787,19.1789,19.2141,89000.0
2005-01-13 11:00:00,32.73,32.77,32.72,32.74,21600.0,19.2083,19.2317,19.2024,19.2141,21600.0
2005-01-13 11:30:00,32.74,32.77,32.7,32.7,25400.0,19.2141,19.2317,19.1906,19.1906,25400.0
2005-01-13 12:00:00,32.69,32.74,32.67,32.67,35400.0,19.1848,19.2141,19.173,19.173,35400.0
2005-01-13 12:30:00,32.66,32.7,32.65,32.65,32200.0,19.1672,19.1906,19.1613,19.1613,32200.0
2005-01-13 13:00:00,32.65,32.67,32.64,32.66,18800.0,19.1613,19.173,19.1554,19.1672,18800.0
2005-01-13 13:30:00,32.64,32.73,32.61,32.73,35000.0,19.1554,19.2083,19.1378,19.2083,35000.0
2005-01-13 14:00:00,32.73,32.77,32.63,32.75,33400.0,19.2083,19.2317,19.1496,19.22,33400.0
2005-01-13 14:30:00,32.77,32.77,32.59,32.6,50400.0,19.2317,19.2317,19.1261,19.132,50400.0
2005-01-13 15:00:00,32.6,32.74,32.48,32.51,80200.0,19.132,19.2141,19.0615,19.0791,80200.0
2005-01-13 15:30:00,32.5,32.5,32.25,32.45,55000.0,19.0733,19.0733,18.9266,19.0439,55000.0
2005-01-14 09:30:00,32.48,32.62,32.48,32.53,64600.0,19.0615,19.1437,19.0615,19.0909,64600.0
2005-01-14 10:00:00,32.48,32.52,32.43,32.49,62800.0,19.0615,19.085,19.0322,19.0674,62800.0
2005-01-14 10:30:00,32.49,32.52,32.45,32.5,35000.0,19.0674,19.085,19.0439,19.0733,35000.0
2005-01-14 11:00:00,32.49,32.49,32.4,32.41,20000.0,19.0674,19.0674,19.0146,19.0205,20000.0
2005-01-14 11:30:00,32.41,32.43,32.4,32.43,28000.0,19.0205,19.0322,19.0146,19.0322,28000.0
2005-01-14 12:00:00,32.43,32.47,32.39,32.47,25600.0,19.0322,19.0557,19.0087,19.0557,25600.0
2005-01-14 12:30:00,32.47,32.49,32.41,32.41,25400.0,19.0557,19.0674,19.0205,19.0205,25400.0
2005-01-14 13:00:00,32.43,32.43,32.38,32.41,13600.0,19.0322,19.0322,19.0029,19.0205,13600.0
2005-01-14 13:30:00,32.41,32.48,32.41,32.48,43200.0,19.0205,19.0615,19.0205,19.0615,43200.0
2005-01-14 14:00:00,32.48,32.49,32.45,32.48,27600.0,19.0615,19.0674,19.0439,19.0615,27600.0
2005-01-14 14:30:00,32.48,32.5,32.47,32.49,20600.0,19.0615,19.0733,19.0557,19.0674,20600.0
2005-01-14 15:00:00,32.49,32.49,32.47,32.49,40800.0,19.0674,19.0674,19.0557,19.0674,40800.0
2005-01-14 15:30:00,32.48,32.49,32.45,32.48,97400.0,19.0615,19.0674,19.0439,19.0615,97400.0
2005-01-18 09:30:00,32.52,32.52,32.27,32.27,27200.0,19.085,19.085,18.9383,18.9383,27200.0
2005-01-18 10:00:00,32.27,32.34,32.27,32.29,26000.0,18.9383,18.9794,18.9383,18.95,26000.0
2005-01-18 10:30:00,32.29,32.48,32.29,32.45,43400.0,18.95,19.0615,18.95,19.0439,43400.0
2005-01-18 11:00:00,32.45,32.45,32.4,32.41,15800.0,19.0439,19.0439,19.0146,19.0205,15800.0
2005-01-18 11:30:00,32.41,32.48,32.41,32.47,25600.0,19.0205,19.0615,19.0205,19.0557,25600.0
2005-01-18 12:00:00,32.45,32.46,32.42,32.43,25000.0,19.0439,19.0498,19.0263,19.0322,25000.0
2005-01-18 12:30:00,32.43,32.43,32.38,32.38,22400.0,19.0322,19.0322,19.0029,19.0029,22400.0
2005-01-18 13:00:00,32.39,32.39,32.37,32.37,23000.0,19.0087,19.0087,18.997,18.997,23000.0
2005-01-18 13:30:00,32.37,32.38,32.35,32.36,37400.0,18.997,19.0029,18.9852,18.9911,37400.0
2005-01-18 14:00:00,32.37,32.37,32.35,32.36,25000.0,18.997,18.997,18.9852,18.9911,25000.0
2005-01-18 14:30:00,32.36,32.43,32.35,32.41,46200.0,18.9911,19.0322,18.9852,19.0205,46200.0
2005-01-18 15:00:00,32.41,32.41,32.37,32.38,46800.0,19.0205,19.0205,18.997,19.0029,46800.0
2005-01-18 15:30:00,32.38,32.39,32.36,32.38,79800.0,19.0029,19.0087,18.9911,19.0029,79800.0
2005-01-19 09:30:00,32.5,32.5,32.3,32.4,38800.0,19.0733,19.0733,18.9559,19.0146,38800.0
2005-01-19 10:00:00,32.39,32.48,32.39,32.44,21200.0,19.0087,19.0615,19.0087,19.0381,21200.0
2005-01-19 10:30:00,32.45,32.58,32.4,32.49,29600.0,19.0439,19.1202,19.0146,19.0674,29600.0
2005-01-19 11:00:00,32.49,32.6,32.48,32.51,37800.0,19.0674,19.132,19.0615,19.0791,37800.0
2005-01-19 11:30:00,32.52,32.55,32.46,32.46,22400.0,19.085,19.1026,19.0498,19.0498,22400.0
2005-01-19 12:00:00,32.45,32.49,32.38,32.49,10800.0,19.0439,19.0674,19.0029,19.0674,10800.0
2005-01-19 12:30:00,32.49,32.51,32.49,32.51,15400.0,19.0674,19.0791,19.0674,19.0791,15400.0
2005-01-19 13:00:00,32.51,32.51,32.48,32.48,12800.0,19.0791,19.0791,19.0615,19.0615,12800.0
2005-01-19 13:30:00,32.5,32.52,32.49,32.5,9000.0,19.0733,19.085,19.0674,19.0733,9000.0
2005-01-19 14:00:00,32.5,32.52,32.49,32.52,10600.0,19.0733,19.085,19.0674,19.085,10600.0
2005-01-19 14:30:00,32.52,32.52,32.5,32.52,25800.0,19.085,19.085,19.0733,19.085,25800.0
2005-01-19 15:00:00,32.52,32.52,32.45,32.45,23800.0,19.085,19.085,19.0439,19.0439,23800.0
2005-01-19 15:30:00,32.44,32.46,32.34,32.39,43600.0,19.0381,19.0498,18.9794,19.0087,43600.0
2005-01-20 09:30:00,32.4,32.4,32.0,32.0,91800.0,19.0146,19.0146,18.7798,18.7798,91800.0
2005-01-20 10:00:00,32.02,32.25,31.91,32.01,64200.0,18.7916,18.9266,18.727,18.7857,64200.0
2005-01-20 10:30:00,32.0,32.04,31.91,31.96,32800.0,18.7798,18.8033,18.727,18.7564,32800.0
2005-01-20 11:00:00,31.97,32.0,31.93,31.99,58400.0,18.7622,18.7798,18.7388,18.774,58400.0
2005-01-20 11:30:00,32.0,32.06,31.97,31.98,46600.0,18.7798,18.8151,18.7622,18.7681,46600.0
2005-01-20 12:00:00,31.95,31.98,31.61,31.65,122000.0,18.7505,18.7681,18.551,18.5744,122000.0
2005-01-20 12:30:00,31.65,31.71,31.57,31.61,37600.0,18.5744,18.6096,18.5275,18.551,37600.0
2005-01-20 13:00:00,31.6,31.61,31.41,31.41,60400.0,18.5451,18.551,18.4336,18.4336,60400.0
2005-01-20 13:30:00,31.41,31.41,31.2,31.28,130000.0,18.4336,18.4336,18.3103,18.3573,130000.0
2005-01-20 14:00:00,31.3,31.44,31.26,31.33,101400.0,18.369,18.4512,18.3456,18.3866,101400.0
2005-01-20 14:30:00,31.36,31.5,31.36,31.47,74400.0,18.4042,18.4864,18.4042,18.4688,74400.0
2005-01-20 15:00:00,31.47,31.57,31.4,31.5,74200.0,18.4688,18.5275,18.4277,18.4864,74200.0
2005-01-20 15:30:00,31.53,31.61,31.18,31.4,327400.0,18.504,18.551,18.2986,18.4277,327400.0
2005-01-21 09:30:00,31.48,31.72,31.38,31.72,147800.0,18.4747,18.6155,18.416,18.6155,147800.0
2005-01-21 10:00:00,31.74,31.89,31.74,31.89,114800.0,18.6273,18.7153,18.6273,18.7153,114800.0
2005-01-21 10:30:00,31.89,31.91,31.83,31.85,69400.0,18.7153,18.727,18.6801,18.6918,69400.0
2005-01-21 11:00:00,31.85,32.03,31.84,32.03,77600.0,18.6918,18.7974,18.6859,18.7974,77600.0
2005-01-21 11:30:00,32.05,32.11,32.03,32.06,63000.0,18.8092,18.8444,18.7974,18.8151,63000.0
2005-01-21 12:00:00,32.06,32.06,32.01,32.05,33200.0,18.8151,18.8151,18.7857,18.8092,33200.0
2005-01-21 12:30:00,32.05,32.08,32.05,32.06,26200.0,18.8092,18.8268,18.8092,18.8151,26200.0
2005-01-21 13:00:00,32.06,32.06,31.99,32.0,38000.0,18.8151,18.8151,18.774,18.7798,38000.0
2005-01-21 13:30:00,32.0,32.0,31.77,31.85,35800.0,18.7798,18.7798,18.6449,18.6918,35800.0
2005-01-21 14:00:00,31.85,31.95,31.85,31.94,79800.0,18.6918,18.7505,18.6918,18.7446,79800.0
2005-01-21 14:30:00,31.95,31.96,31.9,31.91,58600.0,18.7505,18.7564,18.7212,18.727,58600.0
2005-01-21 15:00:00,31.89,31.9,31.76,31.87,43200.0,18.7153,18.7212,18.639,18.7035,43200.0
2005-01-21 15:30:00,31.87,31.88,31.7,31.73,80800.0,18.7035,18.7094,18.6038,18.6214,80800.0
2005-01-24 09:30:00,31.75,32.0,31.75,31.76,39600.0,18.6331,18.7798,18.6331,18.639,39600.0
2005-01-24 10:00:00,31.75,31.88,31.74,31.83,36800.0,18.6331,18.7094,18.6273,18.6801,36800.0
2005-01-24 10:30:00,31.84,31.93,31.8,31.81,33800.0,18.6859,18.7388,18.6625,18.6683,33800.0
2005-01-24 11:00:00,31.79,31.92,31.79,31.85,47200.0,18.6566,18.7329,18.6566,18.6918,47200.0
2005-01-24 11:30:00,31.84,31.9,31.84,31.88,20800.0,18.6859,18.7212,18.6859,18.7094,20800.0
2005-01-24 12:00:00,31.88,31.93,31.83,31.84,28000.0,18.7094,18.7388,18.6801,18.6859,28000.0
2005-01-24 12:30:00,31.84,31.89,31.83,31.84,23600.0,18.6859,18.7153,18.6801,18.6859,23600.0
2005-01-24 13:00:00,31.85,31.91,31.83,31.85,23800.0,18.6918,18.727,18.6801,18.6918,23800.0
2005-01-24 13:30:00,31.85,31.86,31.83,31.85,21600.0,18.6918,18.6977,18.6801,18.6918,21600.0
2005-01-24 14:00:00,31.84,31.86,31.83,31.83,26600.0,18.6859,18.6977,18.6801,18.6801,26600.0
2005-01-24 14:30:00,31.83,31.86,31.78,31.78,29200.0,18.6801,18.6977,18.6507,18.6507,29200.0
2005-01-24 15:00:00,31.78,31.79,31.72,31.72,32600.0,18.6507,18.6566,18.6155,18.6155,32600.0
2005-01-24 15:30:00,31.73,31.75,31.59,31.59,58600.0,18.6214,18.6331,18.5392,18.5392,58600.0
2005-01-25 09:30:00,31.55,31.89,31.55,31.75,30200.0,18.5157,18.7153,18.5157,18.6331,30200.0
2005-01-25 10:00:00,31.75,31.77,31.56,31.74,77000.0,18.6331,18.6449,18.5216,18.6273,77000.0
2005-01-25 10:30:00,31.74,31.75,31.71,31.71,44800.0,18.6273,18.6331,18.6096,18.6096,44800.0
2005-01-25 11:00:00,31.71,31.74,31.68,31.72,29000.0,18.6096,18.6273,18.592,18.6155,29000.0
2005-01-25 11:30:00,31.72,31.73,31.67,31.72,24200.0,18.6155,18.6214,18.5862,18.6155,24200.0
2005-01-25 12:00:00,31.72,31.73,31.63,31.64,69600.0,18.6155,18.6214,18.5627,18.5686,69600.0
2005-01-25 12:30:00,31.68,31.68,31.61,31.61,56800.0,18.592,18.592,18.551,18.551,56800.0
2005-01-25 13:00:00,31.61,31.65,31.61,31.61,24200.0,18.551,18.5744,18.551,18.551,24200.0
2005-01-25 13:30:00,31.62,31.62,31.5,31.57,86400.0,18.5568,18.5568,18.4864,18.5275,86400.0
2005-01-25 14:00:00,31.57,31.57,31.47,31.49,46800.0,18.5275,18.5275,18.4688,18.4805,46800.0
2005-01-25 14:30:00,31.49,31.49,31.45,31.47,38400.0,18.4805,18.4805,18.4571,18.4688,38400.0
2005-01-25 15:00:00,31.47,31.52,31.44,31.5,33800.0,18.4688,18.4981,18.4512,18.4864,33800.0
2005-01-25 15:30:00,31.5,31.5,31.28,31.32,98000.0,18.4864,18.4864,18.3573,18.3808,98000.0
2005-01-26 09:30:00,31.39,31.65,31.39,31.47,45400.0,18.4218,18.5744,18.4218,18.4688,45400.0
2005-01-26 10:00:00,31.44,31.5,31.37,31.39,65600.0,18.4512,18.4864,18.4101,18.4218,65600.0
2005-01-26 10:30:00,31.4,31.42,31.39,31.39,29600.0,18.4277,18.4395,18.4218,18.4218,29600.0
2005-01-26 11:00:00,31.39,31.39,31.14,31.23,46200.0,18.4218,18.4218,18.2751,18.328,46200.0
2005-01-26 11:30:00,31.23,31.31,31.16,31.24,57000.0,18.328,18.3749,18.2869,18.3338,57000.0
2005-01-26 12:00:00,31.24,31.24,31.12,31.14,62800.0,18.3338,18.3338,18.2634,18.2751,62800.0
2005-01-26 12:30:00,31.14,31.23,31.13,31.13,28400.0,18.2751,18.328,18.2693,18.2693,28400.0
2005-01-26 13:00:00,31.13,31.22,31.13,31.16,51000.0,18.2693,18.3221,18.2693,18.2869,51000.0
2005-01-26 13:30:00,31.16,31.3,31.11,31.3,31000.0,18.2869,18.369,18.2575,18.369,31000.0
2005-01-26 14:00:00,31.28,31.35,31.28,31.34,40600.0,18.3573,18.3984,18.3573,18.3925,40600.0
2005-01-26 14:30:00,31.34,31.48,31.29,31.43,35800.0,18.3925,18.4747,18.3632,18.4453,35800.0
2005-01-26 15:00:00,31.45,31.48,31.38,31.45,91000.0,18.4571,18.4747,18.416,18.4571,91000.0
2005-01-26 15:30:00,31.46,31.53,31.46,31.5,289600.0,18.4629,18.504,18.4629,18.4864,289600.0
2005-01-27 09:30:00,32.0,32.75,31.98,32.31,357000.0,18.7798,19.22,18.7681,18.9618,357000.0
2005-01-27 10:00:00,32.31,32.73,32.31,32.59,246400.0,18.9618,19.2083,18.9618,19.1261,246400.0
2005-01-27 10:30:00,32.59,32.59,32.07,32.1,311800.0,19.1261,19.1261,18.8209,18.8385,311800.0
2005-01-27 11:00:00,32.11,32.25,32.02,32.22,106400.0,18.8444,18.9266,18.7916,18.909,106400.0
2005-01-27 11:30:00,32.22,32.23,32.01,32.14,53800.0,18.909,18.9148,18.7857,18.862,53800.0
2005-01-27 12:00:00,32.13,32.13,32.04,32.06,42800.0,18.8561,18.8561,18.8033,18.8151,42800.0
2005-01-27 12:30:00,32.06,32.21,32.05,32.15,39000.0,18.8151,18.9031,18.8092,18.8679,39000.0
2005-01-27 13:00:00,32.15,32.35,32.13,32.21,54800.0,18.8679,18.9852,18.8561,18.9031,54800.0
2005-01-27 13:30:00,32.2,32.35,32.15,32.32,42600.0,18.8972,18.9852,18.8679,18.9676,42600.0
2005-01-27 14:00:00,32.32,32.39,32.28,32.35,33800.0,18.9676,19.0087,18.9442,18.9852,33800.0
2005-01-27 14:30:00,32.35,32.48,32.3,32.46,96400.0,18.9852,19.0615,18.9559,19.0498,96400.0
2005-01-27 15:00:00,32.48,32.6,32.41,32.52,181600.0,19.0615,19.132,19.0205,19.085,181600.0
2005-01-27 15:30:00,32.52,32.52,32.33,32.44,158200.0,19.085,19.085,18.9735,19.0381,158200.0
2005-01-28 09:30:00,32.38,32.59,32.33,32.46,123400.0,19.0832,19.207,19.0537,19.1304,123400.0
2005-01-28 10:00:00,32.49,32.68,32.49,32.64,101000.0,19.148,19.26,19.148,19.2364,101000.0
2005-01-28 10:30:00,32.67,32.68,32.54,32.57,90200.0,19.2541,19.26,19.1775,19.1952,90200.0
2005-01-28 11:00:00,32.57,32.59,32.35,32.54,73600.0,19.1952,19.207,19.0655,19.1775,73600.0
2005-01-28 11:30:00,32.55,32.91,32.55,32.91,100800.0,19.1834,19.3956,19.1834,19.3956,100800.0
2005-01-28 12:00:00,32.9,33.1,32.77,32.99,113600.0,19.3897,19.5075,19.3131,19.4427,113600.0
2005-01-28 12:30:00,32.99,33.08,32.97,33.01,71000.0,19.4427,19.4958,19.4309,19.4545,71000.0
2005-01-28 13:00:00,33.01,33.07,32.96,33.02,70400.0,19.4545,19.4899,19.425,19.4604,70400.0
2005-01-28 13:30:00,33.04,33.32,33.04,33.26,70800.0,19.4722,19.6372,19.4722,19.6018,70800.0
2005-01-28 14:00:00,33.21,33.3,33.13,33.22,57800.0,19.5724,19.6254,19.5252,19.5783,57800.0
2005-01-28 14:30:00,33.26,33.4,33.13,33.24,128600.0,19.6018,19.6844,19.5252,19.5901,128600.0
2005-01-28 15:00:00,33.24,33.32,33.14,33.18,99200.0,19.5901,19.6372,19.5311,19.5547,99200.0
2005-01-28 15:30:00,33.18,33.26,33.13,33.13,148200.0,19.5547,19.6018,19.5252,19.5252,148200.0
2005-01-31 09:30:00,33.11,33.66,33.11,33.66,79400.0,19.5134,19.8376,19.5134,19.8376,79400.0
2005-01-31 10:00:00,33.62,33.66,33.51,33.62,38400.0,19.814,19.8376,19.7492,19.814,38400.0
2005-01-31 10:30:00,33.64,33.7,33.54,33.55,38600.0,19.8258,19.8612,19.7669,19.7728,38600.0
2005-01-31 11:00:00,33.52,33.52,33.45,33.5,93400.0,19.7551,19.7551,19.7138,19.7433,93400.0
2005-01-31 11:30:00,33.5,33.5,33.46,33.5,29600.0,19.7433,19.7433,19.7197,19.7433,29600.0
2005-01-31 12:00:00,33.49,33.52,33.47,33.52,42800.0,19.7374,19.7551,19.7256,19.7551,42800.0
2005-01-31 12:30:00,33.52,33.55,33.5,33.54,22400.0,19.7551,19.7728,19.7433,19.7669,22400.0
2005-01-31 13:00:00,33.55,33.55,33.49,33.54,25000.0,19.7728,19.7728,19.7374,19.7669,25000.0
2005-01-31 13:30:00,33.54,33.55,33.49,33.55,112000.0,19.7669,19.7728,19.7374,19.7728,112000.0
2005-01-31 14:00:00,33.55,33.63,33.55,33.62,39600.0,19.7728,19.8199,19.7728,19.814,39600.0
2005-01-31 14:30:00,33.62,33.77,33.62,33.75,64400.0,19.814,19.9024,19.814,19.8906,64400.0
2005-01-31 15:00:00,33.74,33.78,33.7,33.72,81800.0,19.8847,19.9083,19.8612,19.8729,81800.0
2005-01-31 15:30:00,33.72,33.82,33.71,33.82,127800.0,19.8729,19.9319,19.8671,19.9319,127800.0
2005-02-01 09:30:00,34.05,34.16,33.93,33.93,98800.0,20.0674,20.1323,19.9967,19.9967,98800.0
2005-02-01 10:00:00,33.95,34.0,33.92,34.0,55600.0,20.0085,20.038,19.9908,20.038,55600.0
2005-02-01 10:30:00,34.02,34.2,33.97,34.19,51000.0,20.0498,20.1558,20.0203,20.1499,51000.0
2005-02-01 11:00:00,34.19,34.44,34.12,34.37,60400.0,20.1499,20.2973,20.1087,20.256,60400.0
2005-02-01 11:30:00,34.38,34.49,34.37,34.49,61000.0,20.2619,20.3267,20.256,20.3267,61000.0
2005-02-01 12:00:00,34.49,34.61,34.4,34.57,78400.0,20.3267,20.3975,20.2737,20.3739,78400.0
2005-02-01 12:30:00,34.52,34.65,34.42,34.55,53800.0,20.3444,20.421,20.2855,20.3621,53800.0
2005-02-01 13:00:00,34.55,34.59,34.5,34.52,35600.0,20.3621,20.3857,20.3326,20.3444,35600.0
2005-02-01 13:30:00,34.53,34.7,34.5,34.7,53000.0,20.3503,20.4505,20.3326,20.4505,53000.0
2005-02-01 14:00:00,34.72,34.81,34.64,34.77,111600.0,20.4623,20.5153,20.4151,20.4918,111600.0
2005-02-01 14:30:00,34.77,34.88,34.74,34.77,67000.0,20.4918,20.5566,20.4741,20.4918,67000.0
2005-02-01 15:00:00,34.77,34.95,34.75,34.75,86600.0,20.4918,20.5978,20.48,20.48,86600.0
2005-02-01 15:30:00,34.76,34.76,34.62,34.75,135600.0,20.4859,20.4859,20.4034,20.48,135600.0
2005-02-02 09:30:00,34.83,35.0,34.82,34.95,70600.0,20.5271,20.6273,20.5212,20.5978,70600.0
2005-02-02 10:00:00,34.95,35.09,34.94,35.07,64600.0,20.5978,20.6804,20.592,20.6686,64600.0
2005-02-02 10:30:00,35.08,35.22,35.08,35.2,59000.0,20.6745,20.757,20.6745,20.7452,59000.0
2005-02-02 11:00:00,35.19,35.23,35.13,35.14,38600.0,20.7393,20.7629,20.7039,20.7098,38600.0
2005-02-02 11:30:00,35.12,35.15,35.08,35.13,30800.0,20.698,20.7157,20.6745,20.7039,30800.0
2005-02-02 12:00:00,35.14,35.17,35.12,35.16,35600.0,20.7098,20.7275,20.698,20.7216,35600.0
2005-02-02 12:30:00,35.16,35.22,35.08,35.19,33000.0,20.7216,20.757,20.6745,20.7393,33000.0
2005-02-02 13:00:00,35.19,35.25,35.02,35.02,74600.0,20.7393,20.7747,20.6391,20.6391,74600.0
2005-02-02 13:30:00,35.03,35.15,35.02,35.13,25600.0,20.645,20.7157,20.6391,20.7039,25600.0
2005-02-02 14:00:00,35.13,35.33,35.13,35.29,67200.0,20.7039,20.8218,20.7039,20.7982,67200.0
2005-02-02 14:30:00,35.29,35.29,35.1,35.19,58600.0,20.7982,20.7982,20.6863,20.7393,58600.0
2005-02-02 15:00:00,35.19,35.19,34.95,35.08,92000.0,20.7393,20.7393,20.5978,20.6745,92000.0
2005-02-02 15:30:00,35.08,35.12,35.04,35.09,109400.0,20.6745,20.698,20.6509,20.6804,109400.0
2005-02-03 09:30:00,34.94,35.02,34.85,34.96,27800.0,20.592,20.6391,20.5389,20.6037,27800.0
2005-02-03 10:00:00,34.99,34.99,34.93,34.94,25800.0,20.6214,20.6214,20.5861,20.592,25800.0
2005-02-03 10:30:00,34.94,35.09,34.94,35.07,47400.0,20.592,20.6804,20.592,20.6686,47400.0
2005-02-03 11:00:00,35.07,35.07,34.95,35.0,64400.0,20.6686,20.6686,20.5978,20.6273,64400.0
2005-02-03 11:30:00,35.01,35.02,34.93,34.93,29400.0,20.6332,20.6391,20.5861,20.5861,29400.0
2005-02-03 12:00:00,34.94,34.95,34.88,34.93,15800.0,20.592,20.5978,20.5566,20.5861,15800.0
2005-02-03 12:30:00,34.94,34.95,34.9,34.93,17400.0,20.592,20.5978,20.5684,20.5861,17400.0
2005-02-03 13:00:00,34.93,34.96,34.77,34.79,56800.0,20.5861,20.6037,20.4918,20.5036,56800.0
2005-02-03 13:30:00,34.79,34.8,34.66,34.68,57200.0,20.5036,20.5094,20.4269,20.4387,57200.0
2005-02-03 14:00:00,34.68,34.68,34.52,34.63,74800.0,20.4387,20.4387,20.3444,20.4093,74800.0
2005-02-03 14:30:00,34.63,34.63,34.55,34.6,28000.0,20.4093,20.4093,20.3621,20.3916,28000.0
2005-02-03 15:00:00,34.59,34.63,34.54,34.58,63800.0,20.3857,20.4093,20.3562,20.3798,63800.0
2005-02-03 15:30:00,34.59,34.65,34.58,34.62,120600.0,20.3857,20.421,20.3798,20.4034,120600.0
2005-02-04 09:30:00,34.68,34.99,34.58,34.92,103800.0,20.4387,20.6214,20.3798,20.5802,103800.0
2005-02-04 10:00:00,34.93,34.98,34.83,34.91,28200.0,20.5861,20.6155,20.5271,20.5743,28200.0
2005-02-04 10:30:00,34.9,35.0,34.9,34.98,10000.0,20.5684,20.6273,20.5684,20.6155,10000.0
2005-02-04 11:00:00,34.98,35.06,34.98,34.99,9600.0,20.6155,20.6627,20.6155,20.6214,9600.0
2005-02-04 11:30:00,34.99,35.05,34.97,35.05,12400.0,20.6214,20.6568,20.6096,20.6568,12400.0
2005-02-04 12:00:00,35.05,35.2,35.02,35.2,14600.0,20.6568,20.7452,20.6391,20.7452,14600.0
2005-02-04 12:30:00,35.22,35.22,35.1,35.21,13200.0,20.757,20.757,20.6863,20.7511,13200.0
2005-02-04 13:00:00,35.21,35.21,35.12,35.15,14000.0,20.7511,20.7511,20.698,20.7157,14000.0
2005-02-04 13:30:00,35.15,35.24,35.13,35.24,11600.0,20.7157,20.7688,20.7039,20.7688,11600.0
2005-02-04 14:00:00,35.24,35.31,35.22,35.27,14800.0,20.7688,20.81,20.757,20.7864,14800.0
2005-02-04 14:30:00,35.27,35.35,35.22,35.31,17800.0,20.7864,20.8336,20.757,20.81,17800.0
2005-02-04 15:00:00,35.31,35.32,35.22,35.23,36800.0,20.81,20.8159,20.757,20.7629,36800.0
2005-02-04 15:30:00,35.22,35.35,35.22,35.31,59000.0,20.757,20.8336,20.757,20.81,59000.0
2005-02-07 09:30:00,35.38,35.45,35.3,35.38,28000.0,20.8513,20.8925,20.8041,20.8513,28000.0
2005-02-07 10:00:00,35.42,35.5,35.27,35.27,17000.0,20.8748,20.922,20.7864,20.7864,17000.0
2005-02-07 10:30:00,35.24,35.24,35.1,35.13,28800.0,20.7688,20.7688,20.6863,20.7039,28800.0
2005-02-07 11:00:00,35.16,35.3,35.11,35.25,19400.0,20.7216,20.8041,20.6921,20.7747,19400.0
2005-02-07 11:30:00,35.27,35.46,35.27,35.34,11800.0,20.7864,20.8984,20.7864,20.8277,11800.0
2005-02-07 12:00:00,35.34,35.37,35.27,35.32,10200.0,20.8277,20.8454,20.7864,20.8159,10200.0
2005-02-07 12:30:00,35.32,35.32,35.13,35.19,19800.0,20.8159,20.8159,20.7039,20.7393,19800.0
2005-02-07 13:00:00,35.19,35.29,35.19,35.25,21200.0,20.7393,20.7982,20.7393,20.7747,21200.0
2005-02-07 13:30:00,35.24,35.24,35.1,35.12,21200.0,20.7688,20.7688,20.6863,20.698,21200.0
2005-02-07 14:00:00,35.12,35.17,35.12,35.13,18200.0,20.698,20.7275,20.698,20.7039,18200.0
2005-02-07 14:30:00,35.14,35.16,35.03,35.1,24400.0,20.7098,20.7216,20.645,20.6863,24400.0
2005-02-07 15:00:00,35.1,35.1,35.0,35.1,51800.0,20.6863,20.6863,20.6273,20.6863,51800.0
2005-02-07 15:30:00,35.1,35.1,34.87,34.97,112600.0,20.6863,20.6863,20.5507,20.6096,112600.0
2005-02-08 09:30:00,34.85,35.09,34.78,34.99,33600.0,20.5389,20.6804,20.4977,20.6214,33600.0
2005-02-08 10:00:00,35.05,35.18,35.05,35.13,29800.0,20.6568,20.7334,20.6568,20.7039,29800.0
2005-02-08 10:30:00,35.13,35.26,35.05,35.09,75000.0,20.7039,20.7805,20.6568,20.6804,75000.0
2005-02-08 11:00:00,35.09,35.09,35.0,35.01,68800.0,20.6804,20.6804,20.6273,20.6332,68800.0
2005-02-08 11:30:00,35.01,35.05,34.98,34.98,22600.0,20.6332,20.6568,20.6155,20.6155,22600.0
2005-02-08 12:00:00,34.98,34.99,34.87,34.87,24000.0,20.6155,20.6214,20.5507,20.5507,24000.0
2005-02-08 12:30:00,34.87,34.89,34.7,34.76,60200.0,20.5507,20.5625,20.4505,20.4859,60200.0
2005-02-08 13:00:00,34.76,34.76,34.69,34.7,37000.0,20.4859,20.4859,20.4446,20.4505,37000.0
2005-02-08 13:30:00,34.7,34.74,34.7,34.71,32200.0,20.4505,20.4741,20.4505,20.4564,32200.0
2005-02-08 14:00:00,34.71,34.71,34.53,34.54,89800.0,20.4564,20.4564,20.3503,20.3562,89800.0
2005-02-08 14:30:00,34.54,34.7,34.49,34.69,67400.0,20.3562,20.4505,20.3267,20.4446,67400.0
2005-02-08 15:00:00,34.69,34.77,34.69,34.77,58000.0,20.4446,20.4918,20.4446,20.4918,58000.0
2005-02-08 15:30:00,34.77,34.8,34.73,34.8,108600.0,20.4918,20.5094,20.4682,20.5094,108600.0
2005-02-09 09:30:00,34.98,35.13,34.69,34.82,55800.0,20.6155,20.7039,20.4446,20.5212,55800.0
2005-02-09 10:00:00,34.82,34.92,34.74,34.74,38000.0,20.5212,20.5802,20.4741,20.4741,38000.0
2005-02-09 10:30:00,34.77,34.77,34.6,34.72,22000.0,20.4918,20.4918,20.3916,20.4623,22000.0
2005-02-09 11:00:00,34.72,34.88,34.72,34.85,22200.0,20.4623,20.5566,20.4623,20.5389,22200.0
2005-02-09 11:30:00,34.85,34.87,34.81,34.85,17800.0,20.5389,20.5507,20.5153,20.5389,17800.0
2005-02-09 12:00:00,34.85,34.87,34.83,34.85,14400.0,20.5389,20.5507,20.5271,20.5389,14400.0
2005-02-09 12:30:00,34.85,34.86,34.84,34.85,7600.0,20.5389,20.5448,20.533,20.5389,7600.0
2005-02-09 13:00:00,34.86,34.92,34.83,34.86,29400.0,20.5448,20.5802,20.5271,20.5448,29400.0
2005-02-09 13:30:00,34.85,34.92,34.8,34.85,19000.0,20.5389,20.5802,20.5094,20.5389,19000.0
2005-02-09 14:00:00,34.85,34.85,34.71,34.84,12600.0,20.5389,20.5389,20.4564,20.533,12600.0
2005-02-09 14:30:00,34.85,34.89,34.77,34.78,19400.0,20.5389,20.5625,20.4918,20.4977,19400.0
2005-02-09 15:00:00,34.78,34.84,34.74,34.77,20800.0,20.4977,20.533,20.4741,20.4918,20800.0
2005-02-09 15:30:00,34.76,34.81,34.52,34.63,47000.0,20.4859,20.5153,20.3444,20.4093,47000.0
2005-02-10 09:30:00,34.63,34.74,34.49,34.54,24600.0,20.4093,20.4741,20.3267,20.3562,24600.0
2005-02-10 10:00:00,34.52,34.56,34.46,34.49,12200.0,20.3444,20.368,20.3091,20.3267,12200.0
2005-02-10 10:30:00,34.47,34.54,34.45,34.48,15200.0,20.315,20.3562,20.3032,20.3209,15200.0
2005-02-10 11:00:00,34.46,34.48,34.38,34.4,9800.0,20.3091,20.3209,20.2619,20.2737,9800.0
2005-02-10 11:30:00,34.38,34.38,34.35,34.38,22800.0,20.2619,20.2619,20.2442,20.2619,22800.0
2005-02-10 12:00:00,34.37,34.45,34.37,34.44,45000.0,20.256,20.3032,20.256,20.2973,45000.0
2005-02-10 12:30:00,34.44,34.44,34.35,34.38,20600.0,20.2973,20.2973,20.2442,20.2619,20600.0
2005-02-10 13:00:00,34.38,34.44,34.38,34.42,35200.0,20.2619,20.2973,20.2619,20.2855,35200.0
2005-02-10 13:30:00,34.42,34.42,34.34,34.37,52800.0,20.2855,20.2855,20.2383,20.256,52800.0
2005-02-10 14:00:00,34.38,34.44,34.37,34.4,23000.0,20.2619,20.2973,20.256,20.2737,23000.0
2005-02-10 14:30:00,34.41,34.43,34.33,34.4,48800.0,20.2796,20.2914,20.2324,20.2737,48800.0
2005-02-10 15:00:00,34.4,34.42,34.34,34.38,69000.0,20.2737,20.2855,20.2383,20.2619,69000.0
2005-02-10 15:30:00,34.37,34.42,34.34,34.38,59200.0,20.256,20.2855,20.2383,20.2619,59200.0
2005-02-11 09:30:00,34.4,34.4,34.15,34.24,33800.0,20.2737,20.2737,20.1264,20.1794,33800.0
2005-02-11 10:00:00,34.24,34.24,34.04,34.13,31400.0,20.1794,20.1794,20.0615,20.1146,31400.0
2005-02-11 10:30:00,34.15,34.16,34.09,34.12,25200.0,20.1264,20.1323,20.091,20.1087,25200.0
2005-02-11 11:00:00,34.15,34.43,34.15,34.35,39800.0,20.1264,20.2914,20.1264,20.2442,39800.0
2005-02-11 11:30:00,34.35,34.48,34.32,34.46,34400.0,20.2442,20.3209,20.2266,20.3091,34400.0
2005-02-11 12:00:00,34.43,34.52,34.42,34.52,14400.0,20.2914,20.3444,20.2855,20.3444,14400.0
2005-02-11 12:30:00,34.48,34.55,34.39,34.49,22800.0,20.3209,20.3621,20.2678,20.3267,22800.0
2005-02-11 13:00:00,34.49,34.53,34.47,34.52,33400.0,20.3267,20.3503,20.315,20.3444,33400.0
2005-02-11 13:30:00,34.53,34.54,34.47,34.48,15200.0,20.3503,20.3562,20.315,20.3209,15200.0
2005-02-11 14:00:00,34.48,34.5,34.44,34.49,23800.0,20.3209,20.3326,20.2973,20.3267,23800.0
2005-02-11 14:30:00,34.49,34.51,34.46,34.49,23000.0,20.3267,20.3385,20.3091,20.3267,23000.0
2005-02-11 15:00:00,34.47,34.52,34.45,34.48,21600.0,20.315,20.3444,20.3032,20.3209,21600.0
2005-02-11 15:30:00,34.45,34.49,34.4,34.4,38000.0,20.3032,20.3267,20.2737,20.2737,38000.0
2005-02-14 09:30:00,34.35,34.59,34.35,34.55,36200.0,20.2442,20.3857,20.2442,20.3621,36200.0
2005-02-14 10:00:00,34.55,34.84,34.53,34.83,28000.0,20.3621,20.533,20.3503,20.5271,28000.0
2005-02-14 10:30:00,34.83,34.83,34.66,34.72,15400.0,20.5271,20.5271,20.4269,20.4623,15400.0
2005-02-14 11:00:00,34.72,34.74,34.67,34.71,19000.0,20.4623,20.4741,20.4328,20.4564,19000.0
2005-02-14 11:30:00,34.71,34.82,34.71,34.82,19400.0,20.4564,20.5212,20.4564,20.5212,19400.0
2005-02-14 12:00:00,34.84,34.95,34.84,34.9,18400.0,20.533,20.5978,20.533,20.5684,18400.0
2005-02-14 12:30:00,34.9,34.9,34.82,34.85,12800.0,20.5684,20.5684,20.5212,20.5389,12800.0
2005-02-14 13:00:00,34.83,34.87,34.79,34.87,17800.0,20.5271,20.5507,20.5036,20.5507,17800.0
2005-02-14 13:30:00,34.85,34.9,34.85,34.86,22000.0,20.5389,20.5684,20.5389,20.5448,22000.0
2005-02-14 14:00:00,34.85,35.08,34.82,35.04,92400.0,20.5389,20.6745,20.5212,20.6509,92400.0
2005-02-14 14:30:00,35.03,35.19,34.96,35.19,41800.0,20.645,20.7393,20.6037,20.7393,41800.0
2005-02-14 15:00:00,35.16,35.32,35.16,35.3,52400.0,20.7216,20.8159,20.7216,20.8041,52400.0
2005-02-14 15:30:00,35.3,35.31,35.05,35.12,73000.0,20.8041,20.81,20.6568,20.698,73000.0
2005-02-15 09:30:00,34.98,35.05,34.77,34.88,46800.0,20.6155,20.6568,20.4918,20.5566,46800.0
2005-02-15 10:00:00,34.88,34.89,34.81,34.87,14200.0,20.5566,20.5625,20.5153,20.5507,14200.0
2005-02-15 10:30:00,34.85,35.1,34.85,35.07,11800.0,20.5389,20.6863,20.5389,20.6686,11800.0
2005-02-15 11:00:00,35.02,35.06,34.96,34.97,12200.0,20.6391,20.6627,20.6037,20.6096,12200.0
2005-02-15 11:30:00,34.97,35.0,34.89,34.99,20400.0,20.6096,20.6273,20.5625,20.6214,20400.0
2005-02-15 12:00:00,34.99,35.13,34.99,35.04,34600.0,20.6214,20.7039,20.6214,20.6509,34600.0
2005-02-15 12:30:00,35.01,35.1,35.01,35.1,7200.0,20.6332,20.6863,20.6332,20.6863,7200.0
2005-02-15 13:00:00,35.05,35.08,34.83,34.83,13800.0,20.6568,20.6745,20.5271,20.5271,13800.0
2005-02-15 13:30:00,34.79,34.82,34.75,34.77,12800.0,20.5036,20.5212,20.48,20.4918,12800.0
2005-02-15 14:00:00,34.76,34.79,34.71,34.77,62200.0,20.4859,20.5036,20.4564,20.4918,62200.0
2005-02-15 14:30:00,34.79,34.91,34.79,34.91,56200.0,20.5036,20.5743,20.5036,20.5743,56200.0
2005-02-15 15:00:00,34.9,35.02,34.9,34.99,18800.0,20.5684,20.6391,20.5684,20.6214,18800.0
2005-02-15 15:30:00,34.98,35.06,34.93,35.05,24800.0,20.6155,20.6627,20.5861,20.6568,24800.0
2005-02-16 09:30:00,34.98,34.98,34.83,34.97,24600.0,20.6155,20.6155,20.5271,20.6096,24600.0
2005-02-16 10:00:00,34.97,35.08,34.96,35.01,17400.0,20.6096,20.6745,20.6037,20.6332,17400.0
2005-02-16 10:30:00,35.01,35.09,34.97,35.09,13200.0,20.6332,20.6804,20.6096,20.6804,13200.0
2005-02-16 11:00:00,35.09,35.12,34.97,34.99,29200.0,20.6804,20.698,20.6096,20.6214,29200.0
2005-02-16 11:30:00,34.98,34.98,34.9,34.96,10000.0,20.6155,20.6155,20.5684,20.6037,10000.0
2005-02-16 12:00:00,34.96,34.96,34.81,34.91,15000.0,20.6037,20.6037,20.5153,20.5743,15000.0
2005-02-16 12:30:00,34.91,34.91,34.84,34.91,7800.0,20.5743,20.5743,20.533,20.5743,7800.0
2005-02-16 13:00:00,34.87,34.87,34.8,34.87,18600.0,20.5507,20.5507,20.5094,20.5507,18600.0
2005-02-16 13:30:00,34.85,34.85,34.8,34.8,24400.0,20.5389,20.5389,20.5094,20.5094,24400.0
2005-02-16 14:00:00,34.78,34.88,34.77,34.85,26400.0,20.4977,20.5566,20.4918,20.5389,26400.0
2005-02-16 14:30:00,34.85,34.96,34.85,34.96,20400.0,20.5389,20.6037,20.5389,20.6037,20400.0
2005-02-16 15:00:00,34.95,34.98,34.9,34.9,15800.0,20.5978,20.6155,20.5684,20.5684,15800.0
2005-02-16 15:30:00,34.87,35.35,34.87,34.96,43800.0,20.5507,20.8336,20.5507,20.6037,43800.0
2005-02-17 09:30:00,35.21,35.3,35.05,35.27,54200.0,20.7511,20.8041,20.6568,20.7864,54200.0
2005-02-17 10:00:00,35.26,35.33,35.05,35.05,37400.0,20.7805,20.8218,20.6568,20.6568,37400.0
2005-02-17 10:30:00,35.06,35.07,34.95,34.95,92800.0,20.6627,20.6686,20.5978,20.5978,92800.0
2005-02-17 11:00:00,34.9,35.04,34.76,35.04,49000.0,20.5684,20.6509,20.4859,20.6509,49000.0
2005-02-17 11:30:00,35.04,35.09,34.94,35.03,30400.0,20.6509,20.6804,20.592,20.645,30400.0
2005-02-17 12:00:00,35.04,35.17,35.04,35.08,23000.0,20.6509,20.7275,20.6509,20.6745,23000.0
2005-02-17 12:30:00,35.12,35.17,35.04,35.17,16000.0,20.698,20.7275,20.6509,20.7275,16000.0
2005-02-17 13:00:00,35.17,35.41,35.15,35.4,33000.0,20.7275,20.8689,20.7157,20.8631,33000.0
2005-02-17 13:30:00,35.4,35.42,35.23,35.24,44200.0,20.8631,20.8748,20.7629,20.7688,44200.0
2005-02-17 14:00:00,35.24,35.45,35.19,35.4,31200.0,20.7688,20.8925,20.7393,20.8631,31200.0
2005-02-17 14:30:00,35.4,35.43,35.18,35.22,39200.0,20.8631,20.8807,20.7334,20.757,39200.0
2005-02-17 15:00:00,35.2,35.2,35.1,35.2,39800.0,20.7452,20.7452,20.6863,20.7452,39800.0
2005-02-17 15:30:00,35.19,35.21,35.07,35.1,53000.0,20.7393,20.7511,20.6686,20.6863,53000.0
2005-02-18 09:30:00,34.98,35.1,34.98,35.02,39000.0,20.6155,20.6863,20.6155,20.6391,39000.0
2005-02-18 10:00:00,35.02,35.05,34.95,34.98,61400.0,20.6391,20.6568,20.5978,20.6155,61400.0
2005-02-18 10:30:00,34.98,35.04,34.98,35.01,24000.0,20.6155,20.6509,20.6155,20.6332,24000.0
2005-02-18 11:00:00,35.03,35.21,34.99,35.15,37000.0,20.645,20.7511,20.6214,20.7157,37000.0
2005-02-18 11:30:00,35.15,35.22,35.15,35.2,11600.0,20.7157,20.757,20.7157,20.7452,11600.0
2005-02-18 12:00:00,35.2,35.25,35.18,35.19,13000.0,20.7452,20.7747,20.7334,20.7393,13000.0
2005-02-18 12:30:00,35.19,35.19,35.09,35.18,9200.0,20.7393,20.7393,20.6804,20.7334,9200.0
2005-02-18 13:00:00,35.2,35.24,35.17,35.19,31000.0,20.7452,20.7688,20.7275,20.7393,31000.0
2005-02-18 13:30:00,35.18,35.19,35.07,35.18,16000.0,20.7334,20.7393,20.6686,20.7334,16000.0
2005-02-18 14:00:00,35.12,35.12,34.97,34.97,27400.0,20.698,20.698,20.6096,20.6096,27400.0
2005-02-18 14:30:00,34.99,35.1,34.97,35.01,27000.0,20.6214,20.6863,20.6096,20.6332,27000.0
2005-02-18 15:00:00,34.99,35.17,34.99,35.15,28600.0,20.6214,20.7275,20.6214,20.7157,28600.0
2005-02-18 15:30:00,35.15,35.17,35.04,35.06,23000.0,20.7157,20.7275,20.6509,20.6627,23000.0
2005-02-22 09:30:00,35.08,35.08,34.79,34.88,37000.0,20.6745,20.6745,20.5036,20.5566,37000.0
2005-02-22 10:00:00,34.9,35.07,34.8,34.9,38200.0,20.5684,20.6686,20.5094,20.5684,38200.0
2005-02-22 10:30:00,34.9,35.06,34.9,34.96,31200.0,20.5684,20.6627,20.5684,20.6037,31200.0
2005-02-22 11:00:00,34.95,35.03,34.88,35.03,18200.0,20.5978,20.645,20.5566,20.645,18200.0
2005-02-22 11:30:00,35.05,35.13,34.99,35.01,36400.0,20.6568,20.7039,20.6214,20.6332,36400.0
2005-02-22 12:00:00,35.02,35.09,34.89,34.91,40600.0,20.6391,20.6804,20.5625,20.5743,40600.0
2005-02-22 12:30:00,34.91,34.92,34.83,34.85,31800.0,20.5743,20.5802,20.5271,20.5389,31800.0
2005-02-22 13:00:00,34.87,34.88,34.85,34.86,30600.0,20.5507,20.5566,20.5389,20.5448,30600.0
2005-02-22 13:30:00,34.85,34.85,34.81,34.84,32600.0,20.5389,20.5389,20.5153,20.533,32600.0
2005-02-22 14:00:00,34.85,34.85,34.72,34.74,31600.0,20.5389,20.5389,20.4623,20.4741,31600.0
2005-02-22 14:30:00,34.74,34.82,34.74,34.81,34000.0,20.4741,20.5212,20.4741,20.5153,34000.0
2005-02-22 15:00:00,34.81,34.83,34.7,34.74,41400.0,20.5153,20.5271,20.4505,20.4741,41400.0
2005-02-22 15:30:00,34.74,34.74,34.48,34.49,99800.0,20.4741,20.4741,20.3209,20.3267,99800.0
2005-02-23 09:30:00,34.56,34.74,34.56,34.67,54800.0,20.368,20.4741,20.368,20.4328,54800.0
2005-02-23 10:00:00,34.67,34.85,34.67,34.81,30000.0,20.4328,20.5389,20.4328,20.5153,30000.0
2005-02-23 10:30:00,34.8,34.81,34.51,34.51,30000.0,20.5094,20.5153,20.3385,20.3385,30000.0
2005-02-23 11:00:00,34.52,34.6,34.47,34.56,39600.0,20.3444,20.3916,20.315,20.368,39600.0
2005-02-23 11:30:00,34.57,34.6,34.49,34.54,45600.0,20.3739,20.3916,20.3267,20.3562,45600.0
2005-02-23 12:00:00,34.54,34.67,34.52,34.59,31800.0,20.3562,20.4328,20.3444,20.3857,31800.0
2005-02-23 12:30:00,34.6,34.67,34.59,34.67,21000.0,20.3916,20.4328,20.3857,20.4328,21000.0
2005-02-23 13:00:00,34.67,34.73,34.65,34.7,47200.0,20.4328,20.4682,20.421,20.4505,47200.0
2005-02-23 13:30:00,34.7,34.83,34.65,34.8,33200.0,20.4505,20.5271,20.421,20.5094,33200.0
2005-02-23 14:00:00,34.8,34.95,34.8,34.85,34600.0,20.5094,20.5978,20.5094,20.5389,34600.0
2005-02-23 14:30:00,34.86,34.97,34.86,34.88,41600.0,20.5448,20.6096,20.5448,20.5566,41600.0
2005-02-23 15:00:00,34.92,35.17,34.92,35.0,80200.0,20.5802,20.7275,20.5802,20.6273,80200.0
2005-02-23 15:30:00,34.99,35.3,34.95,35.19,205800.0,20.6214,20.8041,20.5978,20.7393,205800.0
2005-02-24 09:30:00,35.53,35.97,35.51,35.55,166600.0,20.9397,21.199,20.9279,20.9515,166600.0
2005-02-24 10:00:00,35.52,35.74,35.52,35.74,87000.0,20.9338,21.0634,20.9338,21.0634,87000.0
2005-02-24 10:30:00,35.74,35.8,35.66,35.66,102400.0,21.0634,21.0988,21.0163,21.0163,102400.0
2005-02-24 11:00:00,35.66,35.7,35.44,35.44,61000.0,21.0163,21.0399,20.8866,20.8866,61000.0
2005-02-24 11:30:00,35.45,35.52,35.44,35.49,24800.0,20.8925,20.9338,20.8866,20.9161,24800.0
2005-02-24 12:00:00,35.49,35.55,35.47,35.52,32000.0,20.9161,20.9515,20.9043,20.9338,32000.0
2005-02-24 12:30:00,35.53,35.59,35.53,35.56,21800.0,20.9397,20.975,20.9397,20.9574,21800.0
2005-02-24 13:00:00,35.56,35.63,35.55,35.61,31000.0,20.9574,20.9986,20.9515,20.9868,31000.0
2005-02-24 13:30:00,35.61,35.74,35.61,35.7,35800.0,20.9868,21.0634,20.9868,21.0399,35800.0
2005-02-24 14:00:00,35.68,35.71,35.64,35.65,39000.0,21.0281,21.0458,21.0045,21.0104,39000.0
2005-02-24 14:30:00,35.64,35.7,35.63,35.68,26800.0,21.0045,21.0399,20.9986,21.0281,26800.0
2005-02-24 15:00:00,35.68,35.79,35.68,35.77,35200.0,21.0281,21.0929,21.0281,21.0811,35200.0
2005-02-24 15:30:00,35.77,35.86,35.73,35.74,78000.0,21.0811,21.1342,21.0575,21.0634,78000.0
2005-02-25 09:30:00,35.52,35.66,35.52,35.59,57000.0,20.9338,21.0163,20.9338,20.975,57000.0
2005-02-25 10:00:00,35.59,35.59,35.26,35.34,49200.0,20.975,20.975,20.7805,20.8277,49200.0
2005-02-25 10:30:00,35.34,35.42,35.26,35.42,26600.0,20.8277,20.8748,20.7805,20.8748,26600.0
2005-02-25 11:00:00,35.42,35.74,35.42,35.72,34200.0,20.8748,21.0634,20.8748,21.0516,34200.0
2005-02-25 11:30:00,35.72,35.86,35.72,35.83,25000.0,21.0516,21.1342,21.0516,21.1165,25000.0
2005-02-25 12:00:00,35.81,35.81,35.73,35.73,16200.0,21.1047,21.1047,21.0575,21.0575,16200.0
2005-02-25 12:30:00,35.73,35.77,35.72,35.77,30000.0,21.0575,21.0811,21.0516,21.0811,30000.0
2005-02-25 13:00:00,35.78,35.8,35.7,35.72,22200.0,21.087,21.0988,21.0399,21.0516,22200.0
2005-02-25 13:30:00,35.71,35.76,35.7,35.74,33400.0,21.0458,21.0752,21.0399,21.0634,33400.0
2005-02-25 14:00:00,35.74,35.8,35.72,35.72,30400.0,21.0634,21.0988,21.0516,21.0516,30400.0
2005-02-25 14:30:00,35.71,35.8,35.71,35.8,47000.0,21.0458,21.0988,21.0458,21.0988,47000.0
2005-02-25 15:00:00,35.8,35.87,35.72,35.75,84800.0,21.0988,21.1401,21.0516,21.0693,84800.0
2005-02-25 15:30:00,35.74,36.08,35.74,35.85,138000.0,21.0634,21.2638,21.0634,21.1283,138000.0
2005-02-28 09:30:00,35.0,35.01,34.51,34.77,204400.0,20.6273,20.6332,20.3385,20.4918,204400.0
2005-02-28 10:00:00,34.81,35.18,34.71,35.1,97400.0,20.5153,20.7334,20.4564,20.6863,97400.0
2005-02-28 10:30:00,35.1,35.44,35.1,35.34,69800.0,20.6863,20.8866,20.6863,20.8277,69800.0
2005-02-28 11:00:00,35.36,35.44,35.18,35.19,58400.0,20.8395,20.8866,20.7334,20.7393,58400.0
2005-02-28 11:30:00,35.2,35.25,35.02,35.02,48800.0,20.7452,20.7747,20.6391,20.6391,48800.0
2005-02-28 12:00:00,34.99,34.99,34.93,34.96,40200.0,20.6214,20.6214,20.5861,20.6037,40200.0
2005-02-28 12:30:00,34.96,35.03,34.95,34.96,21600.0,20.6037,20.645,20.5978,20.6037,21600.0
2005-02-28 13:00:00,34.96,35.08,34.95,34.97,30400.0,20.6037,20.6745,20.5978,20.6096,30400.0
2005-02-28 13:30:00,34.98,34.98,34.93,34.93,45200.0,20.6155,20.6155,20.5861,20.5861,45200.0
2005-02-28 14:00:00,34.93,34.93,34.83,34.88,49000.0,20.5861,20.5861,20.5271,20.5566,49000.0
2005-02-28 14:30:00,34.89,34.89,34.64,34.87,124000.0,20.5625,20.5625,20.4151,20.5507,124000.0
2005-02-28 15:00:00,34.88,34.9,34.84,34.86,102600.0,20.5566,20.5684,20.533,20.5448,102600.0
2005-02-28 15:30:00,34.86,34.9,34.86,34.9,116600.0,20.5448,20.5684,20.5448,20.5684,116600.0
2005-03-01 09:30:00,34.93,35.5,34.93,35.4,99200.0,20.5861,20.922,20.5861,20.8631,99200.0
2005-03-01 10:00:00,35.4,35.5,35.35,35.47,85600.0,20.8631,20.922,20.8336,20.9043,85600.0
2005-03-01 10:30:00,35.47,35.69,35.45,35.57,98800.0,20.9043,21.034,20.8925,20.9632,98800.0
2005-03-01 11:00:00,35.54,35.6,35.46,35.57,43200.0,20.9456,20.9809,20.8984,20.9632,43200.0
2005-03-01 11:30:00,35.58,35.63,35.52,35.62,35600.0,20.9691,20.9986,20.9338,20.9927,35600.0
2005-03-01 12:00:00,35.62,35.76,35.61,35.73,41400.0,20.9927,21.0752,20.9868,21.0575,41400.0
2005-03-01 12:30:00,35.73,35.74,35.67,35.74,27200.0,21.0575,21.0634,21.0222,21.0634,27200.0
2005-03-01 13:00:00,35.74,35.75,35.7,35.73,33400.0,21.0634,21.0693,21.0399,21.0575,33400.0
2005-03-01 13:30:00,35.73,35.99,35.73,35.91,72800.0,21.0575,21.2108,21.0575,21.1636,72800.0
2005-03-01 14:00:00,35.93,35.96,35.79,35.79,54800.0,21.1754,21.1931,21.0929,21.0929,54800.0
2005-03-01 14:30:00,35.79,35.87,35.79,35.85,52000.0,21.0929,21.1401,21.0929,21.1283,52000.0
2005-03-01 15:00:00,35.85,35.97,35.83,35.87,71400.0,21.1283,21.199,21.1165,21.1401,71400.0
2005-03-01 15:30:00,35.9,35.93,35.83,35.85,96600.0,21.1577,21.1754,21.1165,21.1283,96600.0
2005-03-02 09:30:00,35.85,35.85,35.63,35.71,49000.0,21.1283,21.1283,20.9986,21.0458,49000.0
2005-03-02 10:00:00,35.7,35.98,35.69,35.98,25800.0,21.0399,21.2049,21.034,21.2049,25800.0
2005-03-02 10:30:00,35.96,36.04,35.83,35.98,134400.0,21.1931,21.2402,21.1165,21.2049,134400.0
2005-03-02 11:00:00,35.98,36.33,35.96,36.31,68600.0,21.2049,21.4112,21.1931,21.3994,68600.0
2005-03-02 11:30:00,36.34,36.54,36.34,36.45,104000.0,21.417,21.5349,21.417,21.4819,104000.0
2005-03-02 12:00:00,36.46,36.51,36.4,36.45,70400.0,21.4878,21.5172,21.4524,21.4819,70400.0
2005-03-02 12:30:00,36.47,36.48,36.42,36.42,21000.0,21.4937,21.4996,21.4642,21.4642,21000.0
2005-03-02 13:00:00,36.43,36.48,36.38,36.48,42000.0,21.4701,21.4996,21.4406,21.4996,42000.0
2005-03-02 13:30:00,36.48,36.57,36.43,36.46,37200.0,21.4996,21.5526,21.4701,21.4878,37200.0
2005-03-02 14:00:00,36.46,36.49,36.4,36.4,35800.0,21.4878,21.5054,21.4524,21.4524,35800.0
2005-03-02 14:30:00,36.41,36.43,36.09,36.29,54400.0,21.4583,21.4701,21.2697,21.3876,54400.0
2005-03-02 15:00:00,36.32,36.39,36.31,36.38,28000.0,21.4053,21.4465,21.3994,21.4406,28000.0
2005-03-02 15:30:00,36.38,36.41,36.17,36.34,118800.0,21.4406,21.4583,21.3169,21.417,118800.0
2005-03-03 09:30:00,36.32,36.48,36.07,36.12,41600.0,21.4053,21.4996,21.2579,21.2874,41600.0
2005-03-03 10:00:00,36.13,36.23,36.13,36.15,22200.0,21.2933,21.3522,21.2933,21.3051,22200.0
2005-03-03 10:30:00,36.13,36.23,36.13,36.17,70200.0,21.2933,21.3522,21.2933,21.3169,70200.0
2005-03-03 11:00:00,36.17,36.2,36.15,36.19,32600.0,21.3169,21.3345,21.3051,21.3286,32600.0
2005-03-03 11:30:00,36.19,36.2,36.02,36.04,26800.0,21.3286,21.3345,21.2285,21.2402,26800.0
2005-03-03 12:00:00,36.05,36.08,36.03,36.04,16800.0,21.2461,21.2638,21.2343,21.2402,16800.0
2005-03-03 12:30:00,36.04,36.11,35.98,36.08,47400.0,21.2402,21.2815,21.2049,21.2638,47400.0
2005-03-03 13:00:00,36.1,36.19,36.07,36.09,16800.0,21.2756,21.3286,21.2579,21.2697,16800.0
2005-03-03 13:30:00,36.08,36.15,36.05,36.13,16800.0,21.2638,21.3051,21.2461,21.2933,16800.0
2005-03-03 14:00:00,36.13,36.23,36.13,36.22,31000.0,21.2933,21.3522,21.2933,21.3463,31000.0
2005-03-03 14:30:00,36.2,36.21,36.18,36.19,25400.0,21.3345,21.3404,21.3228,21.3286,25400.0
2005-03-03 15:00:00,36.17,36.3,36.17,36.3,42400.0,21.3169,21.3935,21.3169,21.3935,42400.0
2005-03-03 15:30:00,36.32,36.38,36.22,36.24,44000.0,21.4053,21.4406,21.3463,21.3581,44000.0
2005-03-04 09:30:00,36.44,36.51,36.13,36.35,47200.0,21.476,21.5172,21.2933,21.4229,47200.0
2005-03-04 10:00:00,36.35,36.38,36.31,36.32,25800.0,21.4229,21.4406,21.3994,21.4053,25800.0
2005-03-04 10:30:00,36.33,36.33,36.27,36.3,18600.0,21.4112,21.4112,21.3758,21.3935,18600.0
2005-03-04 11:00:00,36.3,36.33,36.17,36.19,52600.0,21.3935,21.4112,21.3169,21.3286,52600.0
2005-03-04 11:30:00,36.19,36.33,36.18,36.33,59000.0,21.3286,21.4112,21.3228,21.4112,59000.0
2005-03-04 12:00:00,36.33,36.34,36.29,36.32,33800.0,21.4112,21.417,21.3876,21.4053,33800.0
2005-03-04 12:30:00,36.32,36.4,36.28,36.39,37800.0,21.4053,21.4524,21.3817,21.4465,37800.0
2005-03-04 13:00:00,36.39,36.5,36.38,36.49,27200.0,21.4465,21.5113,21.4406,21.5054,27200.0
2005-03-04 13:30:00,36.49,36.5,36.46,36.5,46000.0,21.5054,21.5113,21.4878,21.5113,46000.0
2005-03-04 14:00:00,36.49,36.5,36.37,36.38,44200.0,21.5054,21.5113,21.4347,21.4406,44200.0
2005-03-04 14:30:00,36.38,36.5,36.32,36.47,62000.0,21.4406,21.5113,21.4053,21.4937,62000.0
2005-03-04 15:00:00,36.48,36.6,36.47,36.57,42000.0,21.4996,21.5703,21.4937,21.5526,42000.0
2005-03-04 15:30:00,36.58,36.58,36.46,36.49,70400.0,21.5585,21.5585,21.4878,21.5054,70400.0
2005-03-07 09:30:00,36.58,36.65,36.51,36.55,65200.0,21.5585,21.5997,21.5172,21.5408,65200.0
2005-03-07 10:00:00,36.56,36.68,36.55,36.6,37200.0,21.5467,21.6174,21.5408,21.5703,37200.0
2005-03-07 10:30:00,36.59,36.67,36.55,36.55,34600.0,21.5644,21.6115,21.5408,21.5408,34600.0
2005-03-07 11:00:00,36.54,36.54,36.47,36.48,59200.0,21.5349,21.5349,21.4937,21.4996,59200.0
2005-03-07 11:30:00,36.48,36.5,36.46,36.49,29400.0,21.4996,21.5113,21.4878,21.5054,29400.0
2005-03-07 12:00:00,36.48,36.5,36.47,36.49,26200.0,21.4996,21.5113,21.4937,21.5054,26200.0
2005-03-07 12:30:00,36.48,36.49,36.45,36.49,13800.0,21.4996,21.5054,21.4819,21.5054,13800.0
2005-03-07 13:00:00,36.5,36.54,36.33,36.34,38800.0,21.5113,21.5349,21.4112,21.417,38800.0
2005-03-07 13:30:00,36.34,36.58,36.34,36.56,22200.0,21.417,21.5585,21.417,21.5467,22200.0
2005-03-07 14:00:00,36.56,36.68,36.54,36.55,22600.0,21.5467,21.6174,21.5349,21.5408,22600.0
2005-03-07 14:30:00,36.55,36.77,36.55,36.77,36200.0,21.5408,21.6705,21.5408,21.6705,36200.0
2005-03-07 15:00:00,36.77,36.9,36.72,36.85,61200.0,21.6705,21.7471,21.641,21.7176,61200.0
2005-03-07 15:30:00,36.85,36.87,36.75,36.75,65800.0,21.7176,21.7294,21.6587,21.6587,65800.0
2005-03-08 09:30:00,36.73,36.74,36.6,36.63,39400.0,21.6469,21.6528,21.5703,21.588,39400.0
2005-03-08 10:00:00,36.63,36.64,36.59,36.6,27800.0,21.588,21.5939,21.5644,21.5703,27800.0
2005-03-08 10:30:00,36.6,36.61,36.27,36.27,44600.0,21.5703,21.5762,21.3758,21.3758,44600.0
2005-03-08 11:00:00,36.27,36.27,36.16,36.22,43600.0,21.3758,21.3758,21.311,21.3463,43600.0
2005-03-08 11:30:00,36.23,36.25,36.04,36.08,41600.0,21.3522,21.364,21.2402,21.2638,41600.0
2005-03-08 12:00:00,36.05,36.06,35.99,36.05,32400.0,21.2461,21.252,21.2108,21.2461,32400.0
2005-03-08 12:30:00,36.05,36.06,35.94,35.99,28200.0,21.2461,21.252,21.1813,21.2108,28200.0
2005-03-08 13:00:00,35.97,36.05,35.97,36.04,25600.0,21.199,21.2461,21.199,21.2402,25600.0
2005-03-08 13:30:00,36.04,36.06,36.03,36.05,30800.0,21.2402,21.252,21.2343,21.2461,30800.0
2005-03-08 14:00:00,36.05,36.1,36.05,36.1,32600.0,21.2461,21.2756,21.2461,21.2756,32600.0
2005-03-08 14:30:00,36.1,36.1,36.07,36.09,35600.0,21.2756,21.2756,21.2579,21.2697,35600.0
2005-03-08 15:00:00,36.09,36.12,36.06,36.06,70600.0,21.2697,21.2874,21.252,21.252,70600.0
2005-03-08 15:30:00,36.05,36.05,35.87,35.93,106600.0,21.2461,21.2461,21.1401,21.1754,106600.0
2005-03-09 09:30:00,35.93,36.13,35.85,35.92,34200.0,21.1754,21.2933,21.1283,21.1695,34200.0
2005-03-09 10:00:00,35.91,35.91,35.66,35.76,49000.0,21.1636,21.1636,21.0163,21.0752,49000.0
2005-03-09 10:30:00,35.73,35.73,35.69,35.7,46800.0,21.0575,21.0575,21.034,21.0399,46800.0
2005-03-09 11:00:00,35.71,35.85,35.71,35.85,53200.0,21.0458,21.1283,21.0458,21.1283,53200.0
2005-03-09 11:30:00,35.85,35.98,35.85,35.92,27400.0,21.1283,21.2049,21.1283,21.1695,27400.0
2005-03-09 12:00:00,35.91,35.91,35.8,35.8,27800.0,21.1636,21.1636,21.0988,21.0988,27800.0
2005-03-09 12:30:00,35.81,35.93,35.78,35.83,38600.0,21.1047,21.1754,21.087,21.1165,38600.0
2005-03-09 13:00:00,35.83,35.87,35.82,35.85,18200.0,21.1165,21.1401,21.1106,21.1283,18200.0
2005-03-09 13:30:00,35.85,35.9,35.82,35.9,24200.0,21.1283,21.1577,21.1106,21.1577,24200.0
2005-03-09 14:00:00,35.9,35.97,35.76,35.88,24400.0,21.1577,21.199,21.0752,21.1459,24400.0
2005-03-09 14:30:00,35.88,36.1,35.8,36.05,56600.0,21.1459,21.2756,21.0988,21.2461,56600.0
2005-03-09 15:00:00,36.05,36.08,35.88,35.92,69000.0,21.2461,21.2638,21.1459,21.1695,69000.0
2005-03-09 15:30:00,35.94,35.95,35.76,35.77,94800.0,21.1813,21.1872,21.0752,21.0811,94800.0
2005-03-10 09:30:00,35.75,36.27,35.73,36.27,75200.0,21.0693,21.3758,21.0575,21.3758,75200.0
2005-03-10 10:00:00,36.28,36.45,36.28,36.31,43600.0,21.3817,21.4819,21.3817,21.3994,43600.0
2005-03-10 10:30:00,36.3,36.35,36.23,36.3,22400.0,21.3935,21.4229,21.3522,21.3935,22400.0
2005-03-10 11:00:00,36.29,36.3,36.16,36.17,39800.0,21.3876,21.3935,21.311,21.3169,39800.0
2005-03-10 11:30:00,36.15,36.15,35.98,36.04,28600.0,21.3051,21.3051,21.2049,21.2402,28600.0
2005-03-10 12:00:00,36.02,36.02,35.97,35.98,14200.0,21.2285,21.2285,21.199,21.2049,14200.0
2005-03-10 12:30:00,35.98,36.04,35.95,35.97,8400.0,21.2049,21.2402,21.1872,21.199,8400.0
2005-03-10 13:00:00,35.97,36.0,35.9,35.95,11400.0,21.199,21.2167,21.1577,21.1872,11400.0
2005-03-10 13:30:00,35.97,36.08,35.95,35.95,30600.0,21.199,21.2638,21.1872,21.1872,30600.0
2005-03-10 14:00:00,35.95,35.99,35.95,35.97,18000.0,21.1872,21.2108,21.1872,21.199,18000.0
2005-03-10 14:30:00,35.97,35.99,35.93,35.93,66200.0,21.199,21.2108,21.1754,21.1754,66200.0
2005-03-10 15:00:00,35.94,35.94,35.85,35.87,36800.0,21.1813,21.1813,21.1283,21.1401,36800.0
2005-03-10 15:30:00,35.88,35.88,35.61,35.65,142200.0,21.1459,21.1459,20.9868,21.0104,142200.0
2005-03-11 09:30:00,35.68,35.97,35.55,35.97,75600.0,21.0281,21.199,20.9515,21.199,75600.0
2005-03-11 10:00:00,35.97,35.97,35.82,35.92,30200.0,21.199,21.199,21.1106,21.1695,30200.0
2005-03-11 10:30:00,35.88,35.95,35.75,35.76,32400.0,21.1459,21.1872,21.0693,21.0752,32400.0
2005-03-11 11:00:00,35.76,35.96,35.75,35.96,25600.0,21.0752,21.1931,21.0693,21.1931,25600.0
2005-03-11 11:30:00,35.98,36.05,35.89,36.05,21400.0,21.2049,21.2461,21.1518,21.2461,21400.0
2005-03-11 12:00:00,36.05,36.16,35.95,36.15,25400.0,21.2461,21.311,21.1872,21.3051,25400.0
2005-03-11 12:30:00,36.16,36.24,36.15,36.2,18400.0,21.311,21.3581,21.3051,21.3345,18400.0
2005-03-11 13:00:00,36.18,36.19,36.11,36.15,8200.0,21.3228,21.3286,21.2815,21.3051,8200.0
2005-03-11 13:30:00,36.13,36.13,35.94,35.95,18600.0,21.2933,21.2933,21.1813,21.1872,18600.0
2005-03-11 14:00:00,35.95,36.07,35.91,35.98,27200.0,21.1872,21.2579,21.1636,21.2049,27200.0
2005-03-11 14:30:00,35.98,35.99,35.92,35.92,15000.0,21.2049,21.2108,21.1695,21.1695,15000.0
2005-03-11 15:00:00,35.93,35.99,35.91,35.98,63600.0,21.1754,21.2108,21.1636,21.2049,63600.0
2005-03-11 15:30:00,35.99,36.08,35.88,35.88,35000.0,21.2108,21.2638,21.1459,21.1459,35000.0
2005-03-14 09:30:00,35.88,36.38,35.88,36.25,61200.0,21.1459,21.4406,21.1459,21.364,61200.0
2005-03-14 10:00:00,36.25,36.35,36.2,36.29,36600.0,21.364,21.4229,21.3345,21.3876,36600.0
2005-03-14 10:30:00,36.3,36.59,36.3,36.55,49400.0,21.3935,21.5644,21.3935,21.5408,49400.0
2005-03-14 11:00:00,36.56,36.62,36.48,36.61,47000.0,21.5467,21.5821,21.4996,21.5762,47000.0
2005-03-14 11:30:00,36.62,36.74,36.6,36.74,35000.0,21.5821,21.6528,21.5703,21.6528,35000.0
2005-03-14 12:00:00,36.77,36.87,36.6,36.6,58200.0,21.6705,21.7294,21.5703,21.5703,58200.0
2005-03-14 12:30:00,36.6,36.81,36.58,36.76,50200.0,21.5703,21.694,21.5585,21.6646,50200.0
2005-03-14 13:00:00,36.77,36.97,36.75,36.76,62800.0,21.6705,21.7883,21.6587,21.6646,62800.0
2005-03-14 13:30:00,36.74,36.93,36.7,36.85,44800.0,21.6528,21.7648,21.6292,21.7176,44800.0
2005-03-14 14:00:00,36.85,36.95,36.85,36.88,30800.0,21.7176,21.7766,21.7176,21.7353,30800.0
2005-03-14 14:30:00,36.87,36.87,36.77,36.77,52800.0,21.7294,21.7294,21.6705,21.6705,52800.0
2005-03-14 15:00:00,36.77,36.83,36.64,36.66,65200.0,21.6705,21.7058,21.5939,21.6056,65200.0
2005-03-14 15:30:00,36.65,36.77,36.65,36.73,58600.0,21.5997,21.6705,21.5997,21.6469,58600.0
2005-03-15 09:30:00,36.73,37.09,36.69,36.93,47000.0,21.6469,21.8591,21.6233,21.7648,47000.0
2005-03-15 10:00:00,37.01,37.05,36.9,37.05,27400.0,21.8119,21.8355,21.7471,21.8355,27400.0
2005-03-15 10:30:00,37.04,37.05,36.98,36.99,33200.0,21.8296,21.8355,21.7942,21.8001,33200.0
2005-03-15 11:00:00,36.96,37.01,36.91,37.01,22600.0,21.7824,21.8119,21.753,21.8119,22600.0
2005-03-15 11:30:00,37.01,37.02,36.91,36.91,18400.0,21.8119,21.8178,21.753,21.753,18400.0
2005-03-15 12:00:00,36.91,36.99,36.88,36.99,31600.0,21.753,21.8001,21.7353,21.8001,31600.0
2005-03-15 12:30:00,36.98,37.05,36.97,37.03,15800.0,21.7942,21.8355,21.7883,21.8237,15800.0
2005-03-15 13:00:00,37.05,37.05,37.02,37.03,28600.0,21.8355,21.8355,21.8178,21.8237,28600.0
2005-03-15 13:30:00,37.03,37.03,36.84,36.97,19000.0,21.8237,21.8237,21.7117,21.7883,19000.0
2005-03-15 14:00:00,36.97,36.99,36.92,36.92,17200.0,21.7883,21.8001,21.7589,21.7589,17200.0
2005-03-15 14:30:00,36.93,36.97,36.91,36.95,26400.0,21.7648,21.7883,21.753,21.7766,26400.0
2005-03-15 15:00:00,36.95,37.0,36.95,36.99,24200.0,21.7766,21.806,21.7766,21.8001,24200.0
2005-03-15 15:30:00,36.98,36.98,36.85,36.86,46000.0,21.7942,21.7942,21.7176,21.7235,46000.0
2005-03-16 09:30:00,36.9,36.9,36.35,36.43,42800.0,21.7471,21.7471,21.4229,21.4701,42800.0
2005-03-16 10:00:00,36.43,36.47,36.33,36.34,48400.0,21.4701,21.4937,21.4112,21.417,48400.0
2005-03-16 10:30:00,36.33,36.41,36.22,36.3,49000.0,21.4112,21.4583,21.3463,21.3935,49000.0
2005-03-16 11:00:00,36.3,36.38,36.25,36.31,54200.0,21.3935,21.4406,21.364,21.3994,54200.0
2005-03-16 11:30:00,36.27,36.31,36.24,36.28,23200.0,21.3758,21.3994,21.3581,21.3817,23200.0
2005-03-16 12:00:00,36.28,36.31,36.27,36.3,20000.0,21.3817,21.3994,21.3758,21.3935,20000.0
2005-03-16 12:30:00,36.29,36.35,36.29,36.31,49200.0,21.3876,21.4229,21.3876,21.3994,49200.0
2005-03-16 13:00:00,36.31,36.34,36.3,36.32,20200.0,21.3994,21.417,21.3935,21.4053,20200.0
2005-03-16 13:30:00,36.31,36.31,36.24,36.26,17600.0,21.3994,21.3994,21.3581,21.3699,17600.0
2005-03-16 14:00:00,36.26,36.36,36.26,36.36,28400.0,21.3699,21.4288,21.3699,21.4288,28400.0
2005-03-16 14:30:00,36.35,36.36,36.3,36.35,25800.0,21.4229,21.4288,21.3935,21.4229,25800.0
2005-03-16 15:00:00,36.34,36.35,36.1,36.12,43600.0,21.417,21.4229,21.2756,21.2874,43600.0
2005-03-16 15:30:00,36.12,36.24,36.1,36.15,61200.0,21.2874,21.3581,21.2756,21.3051,61200.0
2005-03-17 09:30:00,36.15,36.18,35.75,35.8,128400.0,21.3051,21.3228,21.0693,21.0988,128400.0
2005-03-17 10:00:00,35.81,35.88,35.75,35.78,78000.0,21.1047,21.1459,21.0693,21.087,78000.0
2005-03-17 10:30:00,35.8,35.99,35.78,35.99,47600.0,21.0988,21.2108,21.087,21.2108,47600.0
2005-03-17 11:00:00,36.0,36.18,36.0,36.18,28800.0,21.2167,21.3228,21.2167,21.3228,28800.0
2005-03-17 11:30:00,36.17,36.31,36.17,36.31,15200.0,21.3169,21.3994,21.3169,21.3994,15200.0
2005-03-17 12:00:00,36.31,36.46,36.24,36.44,29800.0,21.3994,21.4878,21.3581,21.476,29800.0
2005-03-17 12:30:00,36.45,36.56,36.43,36.5,24800.0,21.4819,21.5467,21.4701,21.5113,24800.0
2005-03-17 13:00:00,36.47,36.57,36.43,36.46,18800.0,21.4937,21.5526,21.4701,21.4878,18800.0
2005-03-17 13:30:00,36.46,36.51,36.43,36.48,13800.0,21.4878,21.5172,21.4701,21.4996,13800.0
2005-03-17 14:00:00,36.45,36.45,36.31,36.43,20600.0,21.4819,21.4819,21.3994,21.4701,20600.0
2005-03-17 14:30:00,36.45,36.52,36.37,36.49,16600.0,21.4819,21.5231,21.4347,21.5054,16600.0
2005-03-17 15:00:00,36.49,36.49,36.42,36.44,17400.0,21.5054,21.5054,21.4642,21.476,17400.0
2005-03-17 15:30:00,36.44,36.49,36.27,36.36,48800.0,21.476,21.5054,21.3758,21.4288,48800.0
2005-03-18 09:30:00,36.4,36.45,36.25,36.29,37000.0,21.4524,21.4819,21.364,21.3876,37000.0
2005-03-18 10:00:00,36.31,36.36,36.29,36.35,26000.0,21.3994,21.4288,21.3876,21.4229,26000.0
2005-03-18 10:30:00,36.35,36.35,36.33,36.34,29800.0,21.4229,21.4229,21.4112,21.417,29800.0
2005-03-18 11:00:00,36.34,36.54,36.34,36.49,77000.0,21.417,21.5349,21.417,21.5054,77000.0
2005-03-18 11:30:00,36.49,36.5,36.35,36.49,58000.0,21.5054,21.5113,21.4229,21.5054,58000.0
2005-03-18 12:00:00,36.49,36.68,36.49,36.52,97200.0,21.5054,21.6174,21.5054,21.5231,97200.0
2005-03-18 12:30:00,36.54,36.62,36.54,36.58,27800.0,21.5349,21.5821,21.5349,21.5585,27800.0
2005-03-18 13:00:00,36.6,36.61,36.54,36.6,31200.0,21.5703,21.5762,21.5349,21.5703,31200.0
2005-03-18 13:30:00,36.6,36.65,36.6,36.65,47400.0,21.5703,21.5997,21.5703,21.5997,47400.0
2005-03-18 14:00:00,36.65,36.72,36.63,36.7,32000.0,21.5997,21.641,21.588,21.6292,32000.0
2005-03-18 14:30:00,36.69,36.74,36.69,36.72,52400.0,21.6233,21.6528,21.6233,21.641,52400.0
2005-03-18 15:00:00,36.72,36.82,36.65,36.66,83400.0,21.641,21.6999,21.5997,21.6056,83400.0
2005-03-18 15:30:00,36.65,36.77,36.65,36.75,69400.0,21.5997,21.6705,21.5997,21.6587,69400.0
2005-03-21 09:30:00,36.85,36.85,36.52,36.6,42800.0,21.7176,21.7176,21.5231,21.5703,42800.0
2005-03-21 10:00:00,36.59,36.6,36.52,36.52,39600.0,21.5644,21.5703,21.5231,21.5231,39600.0
2005-03-21 10:30:00,36.51,36.51,36.21,36.24,34400.0,21.5172,21.5172,21.3404,21.3581,34400.0
2005-03-21 11:00:00,36.24,36.3,36.23,36.24,83800.0,21.3581,21.3935,21.3522,21.3581,83800.0
2005-03-21 11:30:00,36.23,36.4,36.23,36.35,80800.0,21.3522,21.4524,21.3522,21.4229,80800.0
2005-03-21 12:00:00,36.32,36.32,36.29,36.31,14000.0,21.4053,21.4053,21.3876,21.3994,14000.0
2005-03-21 12:30:00,36.28,36.34,36.27,36.34,21000.0,21.3817,21.417,21.3758,21.417,21000.0
2005-03-21 13:00:00,36.34,36.38,36.29,36.38,36600.0,21.417,21.4406,21.3876,21.4406,36600.0
2005-03-21 13:30:00,36.34,36.36,36.33,36.36,34000.0,21.417,21.4288,21.4112,21.4288,34000.0
2005-03-21 14:00:00,36.36,36.38,36.34,36.35,134600.0,21.4288,21.4406,21.417,21.4229,134600.0
2005-03-21 14:30:00,36.34,36.38,36.33,36.36,40400.0,21.417,21.4406,21.4112,21.4288,40400.0
2005-03-21 15:00:00,36.36,36.4,36.33,36.4,53600.0,21.4288,21.4524,21.4112,21.4524,53600.0
2005-03-21 15:30:00,36.4,36.47,36.35,36.38,97800.0,21.4524,21.4937,21.4229,21.4406,97800.0
2005-03-22 09:30:00,36.1,36.21,35.93,35.93,82200.0,21.2756,21.3404,21.1754,21.1754,82200.0
2005-03-22 10:00:00,35.93,35.93,35.77,35.81,137800.0,21.1754,21.1754,21.0811,21.1047,137800.0
2005-03-22 10:30:00,35.81,35.95,35.79,35.91,96600.0,21.1047,21.1872,21.0929,21.1636,96600.0
2005-03-22 11:00:00,35.91,35.98,35.89,35.94,46000.0,21.1636,21.2049,21.1518,21.1813,46000.0
2005-03-22 11:30:00,35.92,36.0,35.88,35.88,37800.0,21.1695,21.2167,21.1459,21.1459,37800.0
2005-03-22 12:00:00,35.88,35.92,35.75,35.75,122600.0,21.1459,21.1695,21.0693,21.0693,122600.0
2005-03-22 12:30:00,35.76,35.8,35.7,35.74,48000.0,21.0752,21.0988,21.0399,21.0634,48000.0
2005-03-22 13:00:00,35.74,35.79,35.73,35.75,36200.0,21.0634,21.0929,21.0575,21.0693,36200.0
2005-03-22 13:30:00,35.74,35.9,35.74,35.9,45400.0,21.0634,21.1577,21.0634,21.1577,45400.0
2005-03-22 14:00:00,35.85,35.88,35.79,35.79,38600.0,21.1283,21.1459,21.0929,21.0929,38600.0
2005-03-22 14:30:00,35.81,35.81,35.63,35.68,73400.0,21.1047,21.1047,20.9986,21.0281,73400.0
2005-03-22 15:00:00,35.7,35.7,35.52,35.54,82000.0,21.0399,21.0399,20.9338,20.9456,82000.0
2005-03-22 15:30:00,35.55,35.55,35.24,35.34,154800.0,20.9515,20.9515,20.7688,20.8277,154800.0
2005-03-23 09:30:00,35.34,35.34,34.88,34.93,75400.0,20.8277,20.8277,20.5566,20.5861,75400.0
2005-03-23 10:00:00,34.93,35.1,34.92,34.99,70000.0,20.5861,20.6863,20.5802,20.6214,70000.0
2005-03-23 10:30:00,35.0,35.12,34.99,35.02,55000.0,20.6273,20.698,20.6214,20.6391,55000.0
2005-03-23 11:00:00,35.02,35.17,35.02,35.15,39800.0,20.6391,20.7275,20.6391,20.7157,39800.0
2005-03-23 11:30:00,35.15,35.15,35.08,35.08,13600.0,20.7157,20.7157,20.6745,20.6745,13600.0
2005-03-23 12:00:00,35.1,35.3,35.1,35.3,22600.0,20.6863,20.8041,20.6863,20.8041,22600.0
2005-03-23 12:30:00,35.32,35.48,35.32,35.42,25400.0,20.8159,20.9102,20.8159,20.8748,25400.0
2005-03-23 13:00:00,35.43,35.55,35.33,35.35,32600.0,20.8807,20.9515,20.8218,20.8336,32600.0
2005-03-23 13:30:00,35.35,35.58,35.32,35.5,52400.0,20.8336,20.9691,20.8159,20.922,52400.0
2005-03-23 14:00:00,35.51,35.62,35.5,35.52,95600.0,20.9279,20.9927,20.922,20.9338,95600.0
2005-03-23 14:30:00,35.54,35.62,35.54,35.58,40600.0,20.9456,20.9927,20.9456,20.9691,40600.0
2005-03-23 15:00:00,35.58,35.66,35.52,35.66,47000.0,20.9691,21.0163,20.9338,21.0163,47000.0
2005-03-23 15:30:00,35.7,35.74,35.62,35.69,91200.0,21.0399,21.0634,20.9927,21.034,91200.0
2005-03-24 09:30:00,35.75,36.02,35.75,36.02,42400.0,21.0693,21.2285,21.0693,21.2285,42400.0
2005-03-24 10:00:00,36.05,36.09,36.0,36.0,40000.0,21.2461,21.2697,21.2167,21.2167,40000.0
2005-03-24 10:30:00,35.99,36.08,35.92,36.06,50200.0,21.2108,21.2638,21.1695,21.252,50200.0
2005-03-24 11:00:00,36.04,36.05,35.93,36.02,55800.0,21.2402,21.2461,21.1754,21.2285,55800.0
2005-03-24 11:30:00,36.03,36.04,35.99,36.01,33200.0,21.2343,21.2402,21.2108,21.2226,33200.0
2005-03-24 12:00:00,36.01,36.16,36.0,36.13,24800.0,21.2226,21.311,21.2167,21.2933,24800.0
2005-03-24 12:30:00,36.13,36.24,36.1,36.16,23600.0,21.2933,21.3581,21.2756,21.311,23600.0
2005-03-24 13:00:00,36.16,36.27,36.16,36.24,16000.0,21.311,21.3758,21.311,21.3581,16000.0
2005-03-24 13:30:00,36.25,36.3,36.14,36.15,31000.0,21.364,21.3935,21.2992,21.3051,31000.0
2005-03-24 14:00:00,36.14,36.2,36.12,36.16,60400.0,21.2992,21.3345,21.2874,21.311,60400.0
2005-03-24 14:30:00,36.18,36.24,36.18,36.24,11400.0,21.3228,21.3581,21.3228,21.3581,11400.0
2005-03-24 15:00:00,36.24,36.27,36.19,36.27,26400.0,21.3581,21.3758,21.3286,21.3758,26400.0
2005-03-24 15:30:00,36.27,36.27,36.08,36.1,53800.0,21.3758,21.3758,21.2638,21.2756,53800.0
2005-03-28 09:30:00,36.09,36.43,36.09,36.38,19200.0,21.2697,21.4701,21.2697,21.4406,19200.0
2005-03-28 10:00:00,36.4,36.41,36.24,36.33,16800.0,21.4524,21.4583,21.3581,21.4112,16800.0
2005-03-28 10:30:00,36.34,36.42,36.34,36.4,26200.0,21.417,21.4642,21.417,21.4524,26200.0
2005-03-28 11:00:00,36.41,36.41,36.23,36.23,17000.0,21.4583,21.4583,21.3522,21.3522,17000.0
2005-03-28 11:30:00,36.23,36.23,36.09,36.1,38800.0,21.3522,21.3522,21.2697,21.2756,38800.0
2005-03-28 12:00:00,36.1,36.14,36.07,36.1,33600.0,21.2756,21.2992,21.2579,21.2756,33600.0
2005-03-28 12:30:00,36.1,36.1,36.07,36.07,46000.0,21.2756,21.2756,21.2579,21.2579,46000.0
2005-03-28 13:00:00,36.06,36.07,35.99,36.0,29800.0,21.252,21.2579,21.2108,21.2167,29800.0
2005-03-28 13:30:00,36.01,36.05,36.0,36.02,26600.0,21.2226,21.2461,21.2167,21.2285,26600.0
2005-03-28 14:00:00,36.02,36.05,35.97,36.01,36800.0,21.2285,21.2461,21.199,21.2226,36800.0
2005-03-28 14:30:00,36.03,36.14,36.0,36.05,24200.0,21.2343,21.2992,21.2167,21.2461,24200.0
2005-03-28 15:00:00,36.05,36.14,36.0,36.08,33600.0,21.2461,21.2992,21.2167,21.2638,33600.0
2005-03-28 15:30:00,36.11,36.15,35.99,36.01,41800.0,21.2815,21.3051,21.2108,21.2226,41800.0
2005-03-29 09:30:00,35.96,35.96,35.73,35.73,41400.0,21.1931,21.1931,21.0575,21.0575,41400.0
2005-03-29 10:00:00,35.73,35.73,35.55,35.66,46200.0,21.0575,21.0575,20.9515,21.0163,46200.0
2005-03-29 10:30:00,35.66,36.06,35.66,36.05,47000.0,21.0163,21.252,21.0163,21.2461,47000.0
2005-03-29 11:00:00,36.06,36.18,36.05,36.12,22000.0,21.252,21.3228,21.2461,21.2874,22000.0
2005-03-29 11:30:00,36.14,36.15,36.04,36.05,13800.0,21.2992,21.3051,21.2402,21.2461,13800.0
2005-03-29 12:00:00,36.08,36.12,36.05,36.1,9400.0,21.2638,21.2874,21.2461,21.2756,9400.0
2005-03-29 12:30:00,36.11,36.14,36.04,36.06,25800.0,21.2815,21.2992,21.2402,21.252,25800.0
2005-03-29 13:00:00,36.06,36.1,35.88,35.88,21400.0,21.252,21.2756,21.1459,21.1459,21400.0
2005-03-29 13:30:00,35.87,35.88,35.73,35.77,30200.0,21.1401,21.1459,21.0575,21.0811,30200.0
2005-03-29 14:00:00,35.77,35.77,35.45,35.48,122400.0,21.0811,21.0811,20.8925,20.9102,122400.0
2005-03-29 14:30:00,35.48,35.53,35.43,35.47,74800.0,20.9102,20.9397,20.8807,20.9043,74800.0
2005-03-29 15:00:00,35.49,35.49,35.27,35.31,66400.0,20.9161,20.9161,20.7864,20.81,66400.0
2005-03-29 15:30:00,35.31,35.45,35.31,35.34,84400.0,20.81,20.8925,20.81,20.8277,84400.0
2005-03-30 09:30:00,35.32,35.38,35.09,35.1,79400.0,20.8159,20.8513,20.6804,20.6863,79400.0
2005-03-30 10:00:00,35.1,35.17,35.08,35.1,63800.0,20.6863,20.7275,20.6745,20.6863,63800.0
2005-03-30 10:30:00,35.11,35.17,35.02,35.06,60600.0,20.6921,20.7275,20.6391,20.6627,60600.0
2005-03-30 11:00:00,35.06,35.12,35.03,35.06,33200.0,20.6627,20.698,20.645,20.6627,33200.0
2005-03-30 11:30:00,35.08,35.08,34.99,35.02,71400.0,20.6745,20.6745,20.6214,20.6391,71400.0
2005-03-30 12:00:00,35.02,35.02,34.64,34.7,151000.0,20.6391,20.6391,20.4151,20.4505,151000.0
2005-03-30 12:30:00,34.7,34.77,34.68,34.74,71200.0,20.4505,20.4918,20.4387,20.4741,71200.0
2005-03-30 13:00:00,34.79,34.95,34.77,34.9,70800.0,20.5036,20.5978,20.4918,20.5684,70800.0
2005-03-30 13:30:00,34.87,34.88,34.77,34.85,29200.0,20.5507,20.5566,20.4918,20.5389,29200.0
2005-03-30 14:00:00,34.85,34.98,34.85,34.86,35800.0,20.5389,20.6155,20.5389,20.5448,35800.0
2005-03-30 14:30:00,34.86,34.96,34.85,34.95,28800.0,20.5448,20.6037,20.5389,20.5978,28800.0
2005-03-30 15:00:00,34.95,35.02,34.95,35.02,40400.0,20.5978,20.6391,20.5978,20.6391,40400.0
2005-03-30 15:30:00,35.02,35.16,34.98,35.13,102600.0,20.6391,20.7216,20.6155,20.7039,102600.0
2005-03-31 09:30:00,34.94,34.94,34.6,34.85,103600.0,20.592,20.592,20.3916,20.5389,103600.0
2005-03-31 10:00:00,34.85,35.1,34.84,35.09,51800.0,20.5389,20.6863,20.533,20.6804,51800.0
2005-03-31 10:30:00,35.05,35.12,35.02,35.02,25400.0,20.6568,20.698,20.6391,20.6391,25400.0
2005-03-31 11:00:00,35.03,35.18,34.98,35.18,48200.0,20.645,20.7334,20.6155,20.7334,48200.0
2005-03-31 11:30:00,35.17,35.17,35.1,35.13,34000.0,20.7275,20.7275,20.6863,20.7039,34000.0
2005-03-31 12:00:00,35.13,35.15,35.04,35.07,29800.0,20.7039,20.7157,20.6509,20.6686,29800.0
2005-03-31 12:30:00,35.07,35.13,35.07,35.12,35600.0,20.6686,20.7039,20.6686,20.698,35600.0
2005-03-31 13:00:00,35.12,35.15,35.12,35.13,29000.0,20.698,20.7157,20.698,20.7039,29000.0
2005-03-31 13:30:00,35.16,35.17,35.12,35.12,17000.0,20.7216,20.7275,20.698,20.698,17000.0
2005-03-31 14:00:00,35.12,35.23,35.12,35.23,42200.0,20.698,20.7629,20.698,20.7629,42200.0
2005-03-31 14:30:00,35.23,35.24,35.16,35.19,56400.0,20.7629,20.7688,20.7216,20.7393,56400.0
2005-03-31 15:00:00,35.19,35.24,35.17,35.23,61800.0,20.7393,20.7688,20.7275,20.7629,61800.0
2005-03-31 15:30:00,35.22,35.23,35.02,35.08,99600.0,20.757,20.7629,20.6391,20.6745,99600.0
2005-04-01 09:30:00,35.12,35.43,35.1,35.33,78400.0,20.698,20.8807,20.6863,20.8218,78400.0
2005-04-01 10:00:00,35.32,35.47,35.3,35.3,45800.0,20.8159,20.9043,20.8041,20.8041,45800.0
2005-04-01 10:30:00,35.27,35.27,35.02,35.08,36200.0,20.7864,20.7864,20.6391,20.6745,36200.0
2005-04-01 11:00:00,35.06,35.32,35.06,35.31,45600.0,20.6627,20.8159,20.6627,20.81,45600.0
2005-04-01 11:30:00,35.32,35.44,35.31,35.35,21400.0,20.8159,20.8866,20.81,20.8336,21400.0
2005-04-01 12:00:00,35.35,35.37,35.27,35.3,21000.0,20.8336,20.8454,20.7864,20.8041,21000.0
2005-04-01 12:30:00,35.29,35.35,35.24,35.24,18400.0,20.7982,20.8336,20.7688,20.7688,18400.0
2005-04-01 13:00:00,35.24,35.43,35.23,35.39,38800.0,20.7688,20.8807,20.7629,20.8572,38800.0
2005-04-01 13:30:00,35.4,35.4,35.19,35.2,19600.0,20.8631,20.8631,20.7393,20.7452,19600.0
2005-04-01 14:00:00,35.22,35.32,35.2,35.26,15200.0,20.757,20.8159,20.7452,20.7805,15200.0
2005-04-01 14:30:00,35.26,35.3,35.18,35.26,27400.0,20.7805,20.8041,20.7334,20.7805,27400.0
2005-04-01 15:00:00,35.25,35.32,35.24,35.25,20400.0,20.7747,20.8159,20.7688,20.7747,20400.0
2005-04-01 15:30:00,35.23,35.6,35.2,35.35,111200.0,20.7629,20.9809,20.7452,20.8336,111200.0
2005-04-04 09:30:00,35.36,35.37,33.8,34.17,402600.0,20.8395,20.8454,19.9201,20.1382,402600.0
2005-04-04 10:00:00,34.16,34.36,34.02,34.27,250800.0,20.1323,20.2501,20.0498,20.1971,250800.0
2005-04-04 10:30:00,34.26,34.33,34.0,34.09,162400.0,20.1912,20.2324,20.038,20.091,162400.0
2005-04-04 11:00:00,34.09,34.13,33.92,33.92,88800.0,20.091,20.1146,19.9908,19.9908,88800.0
2005-04-04 11:30:00,33.93,33.99,33.9,33.93,70000.0,19.9967,20.0321,19.979,19.9967,70000.0
2005-04-04 12:00:00,33.93,34.05,33.93,34.05,178400.0,19.9967,20.0674,19.9967,20.0674,178400.0
2005-04-04 12:30:00,34.05,34.17,34.05,34.17,64000.0,20.0674,20.1382,20.0674,20.1382,64000.0
2005-04-04 13:00:00,34.17,34.17,34.0,34.02,76200.0,20.1382,20.1382,20.038,20.0498,76200.0
2005-04-04 13:30:00,34.05,34.13,34.02,34.13,77200.0,20.0674,20.1146,20.0498,20.1146,77200.0
2005-04-04 14:00:00,34.13,34.21,34.05,34.2,148800.0,20.1146,20.1617,20.0674,20.1558,148800.0
2005-04-04 14:30:00,34.2,34.24,34.13,34.19,90800.0,20.1558,20.1794,20.1146,20.1499,90800.0
2005-04-04 15:00:00,34.19,34.34,34.13,34.34,98000.0,20.1499,20.2383,20.1146,20.2383,98000.0
2005-04-04 15:30:00,34.34,34.41,34.18,34.32,137800.0,20.2383,20.2796,20.144,20.2266,137800.0
2005-04-05 09:30:00,34.43,34.65,34.38,34.6,275000.0,20.2914,20.421,20.2619,20.3916,275000.0
2005-04-05 10:00:00,34.6,34.6,34.42,34.42,110200.0,20.3916,20.3916,20.2855,20.2855,110200.0
2005-04-05 10:30:00,34.38,34.63,34.38,34.6,75000.0,20.2619,20.4093,20.2619,20.3916,75000.0
2005-04-05 11:00:00,34.6,34.61,34.45,34.49,71000.0,20.3916,20.3975,20.3032,20.3267,71000.0
2005-04-05 11:30:00,34.49,34.5,34.32,34.35,98200.0,20.3267,20.3326,20.2266,20.2442,98200.0
2005-04-05 12:00:00,34.38,34.41,34.35,34.4,85000.0,20.2619,20.2796,20.2442,20.2737,85000.0
2005-04-05 12:30:00,34.39,34.47,34.37,34.46,38800.0,20.2678,20.315,20.256,20.3091,38800.0
2005-04-05 13:00:00,34.46,34.55,34.46,34.54,33000.0,20.3091,20.3621,20.3091,20.3562,33000.0
2005-04-05 13:30:00,34.54,34.55,34.52,34.55,41000.0,20.3562,20.3621,20.3444,20.3621,41000.0
2005-04-05 14:00:00,34.55,34.55,34.49,34.55,55800.0,20.3621,20.3621,20.3267,20.3621,55800.0
2005-04-05 14:30:00,34.55,34.69,34.53,34.62,76000.0,20.3621,20.4446,20.3503,20.4034,76000.0
2005-04-05 15:00:00,34.62,34.74,34.59,34.69,53600.0,20.4034,20.4741,20.3857,20.4446,53600.0
2005-04-05 15:30:00,34.7,34.73,34.61,34.66,101200.0,20.4505,20.4682,20.3975,20.4269,101200.0
2005-04-06 09:30:00,34.76,34.9,34.76,34.79,51000.0,20.4859,20.5684,20.4859,20.5036,51000.0
2005-04-06 10:00:00,34.8,34.85,34.76,34.8,30600.0,20.5094,20.5389,20.4859,20.5094,30600.0
2005-04-06 10:30:00,34.79,34.89,34.69,34.8,56000.0,20.5036,20.5625,20.4446,20.5094,56000.0
2005-04-06 11:00:00,34.8,34.88,34.79,34.84,50600.0,20.5094,20.5566,20.5036,20.533,50600.0
2005-04-06 11:30:00,34.85,34.88,34.82,34.85,25200.0,20.5389,20.5566,20.5212,20.5389,25200.0
2005-04-06 12:00:00,34.84,34.85,34.74,34.74,32400.0,20.533,20.5389,20.4741,20.4741,32400.0
2005-04-06 12:30:00,34.74,34.79,34.72,34.74,60800.0,20.4741,20.5036,20.4623,20.4741,60800.0
2005-04-06 13:00:00,34.74,34.75,34.72,34.72,28400.0,20.4741,20.48,20.4623,20.4623,28400.0
2005-04-06 13:30:00,34.72,34.73,34.52,34.55,36000.0,20.4623,20.4682,20.3444,20.3621,36000.0
2005-04-06 14:00:00,34.55,34.63,34.46,34.63,82000.0,20.3621,20.4093,20.3091,20.4093,82000.0
2005-04-06 14:30:00,34.62,34.62,34.58,34.6,52000.0,20.4034,20.4034,20.3798,20.3916,52000.0
2005-04-06 15:00:00,34.59,34.59,34.49,34.53,47600.0,20.3857,20.3857,20.3267,20.3503,47600.0
2005-04-06 15:30:00,34.52,34.55,34.44,34.47,100400.0,20.3444,20.3621,20.2973,20.315,100400.0
2005-04-07 09:30:00,34.42,34.42,33.58,33.62,294800.0,20.2855,20.2855,19.7904,19.814,294800.0
2005-04-07 10:00:00,33.58,33.63,33.26,33.52,437600.0,19.7904,19.8199,19.6018,19.7551,437600.0
2005-04-07 10:30:00,33.55,33.73,33.54,33.66,181600.0,19.7728,19.8788,19.7669,19.8376,181600.0
2005-04-07 11:00:00,33.67,33.75,33.63,33.74,106600.0,19.8435,19.8906,19.8199,19.8847,106600.0
2005-04-07 11:30:00,33.74,33.74,33.69,33.73,63600.0,19.8847,19.8847,19.8553,19.8788,63600.0
2005-04-07 12:00:00,33.74,33.75,33.55,33.6,69000.0,19.8847,19.8906,19.7728,19.8022,69000.0
2005-04-07 12:30:00,33.6,33.75,33.6,33.72,121200.0,19.8022,19.8906,19.8022,19.8729,121200.0
2005-04-07 13:00:00,33.71,33.74,33.63,33.73,40600.0,19.8671,19.8847,19.8199,19.8788,40600.0
2005-04-07 13:30:00,33.73,33.74,33.72,33.74,41400.0,19.8788,19.8847,19.8729,19.8847,41400.0
2005-04-07 14:00:00,33.74,33.77,33.65,33.73,100200.0,19.8847,19.9024,19.8317,19.8788,100200.0
2005-04-07 14:30:00,33.73,33.85,33.67,33.74,131800.0,19.8788,19.9496,19.8435,19.8847,131800.0
2005-04-07 15:00:00,33.74,33.75,33.69,33.74,90400.0,19.8847,19.8906,19.8553,19.8847,90400.0
2005-04-07 15:30:00,33.74,33.74,33.68,33.72,84000.0,19.8847,19.8847,19.8494,19.8729,84000.0
2005-04-08 09:30:00,33.72,33.72,33.34,33.44,215400.0,19.8729,19.8729,19.649,19.7079,215400.0
2005-04-08 10:00:00,33.44,33.49,33.34,33.34,176200.0,19.7079,19.7374,19.649,19.649,176200.0
2005-04-08 10:30:00,33.35,33.4,33.16,33.24,269400.0,19.6549,19.6844,19.5429,19.5901,269400.0
2005-04-08 11:00:00,33.24,33.24,32.76,32.77,345200.0,19.5901,19.5901,19.3072,19.3131,345200.0
2005-04-08 11:30:00,32.76,32.95,32.65,32.94,279600.0,19.3072,19.4191,19.2423,19.4133,279600.0
2005-04-08 12:00:00,32.95,33.04,32.93,32.99,124800.0,19.4191,19.4722,19.4074,19.4427,124800.0
2005-04-08 12:30:00,32.99,33.11,32.88,32.88,128200.0,19.4427,19.5134,19.3779,19.3779,128200.0
2005-04-08 13:00:00,32.93,33.06,32.9,33.04,120200.0,19.4074,19.484,19.3897,19.4722,120200.0
2005-04-08 13:30:00,33.04,33.06,33.02,33.05,63400.0,19.4722,19.484,19.4604,19.4781,63400.0
2005-04-08 14:00:00,33.05,33.07,32.95,32.98,126000.0,19.4781,19.4899,19.4191,19.4368,126000.0
2005-04-08 14:30:00,32.98,33.04,32.96,32.99,166600.0,19.4368,19.4722,19.425,19.4427,166600.0
2005-04-08 15:00:00,32.99,32.99,32.93,32.96,140200.0,19.4427,19.4427,19.4074,19.425,140200.0
2005-04-08 15:30:00,32.95,33.04,32.9,32.95,274200.0,19.4191,19.4722,19.3897,19.4191,274200.0
2005-04-11 09:30:00,33.07,33.15,32.73,33.1,95000.0,19.4899,19.537,19.2895,19.5075,95000.0
2005-04-11 10:00:00,33.09,33.12,32.9,32.95,66200.0,19.5017,19.5193,19.3897,19.4191,66200.0
2005-04-11 10:30:00,32.96,33.03,32.95,32.97,102400.0,19.425,19.4663,19.4191,19.4309,102400.0
2005-04-11 11:00:00,32.96,32.96,32.88,32.93,146000.0,19.425,19.425,19.3779,19.4074,146000.0
2005-04-11 11:30:00,32.94,33.02,32.93,32.99,77400.0,19.4133,19.4604,19.4074,19.4427,77400.0
2005-04-11 12:00:00,32.99,33.0,32.95,33.0,63600.0,19.4427,19.4486,19.4191,19.4486,63600.0
2005-04-11 12:30:00,33.0,33.01,32.97,32.99,165800.0,19.4486,19.4545,19.4309,19.4427,165800.0
2005-04-11 13:00:00,32.98,33.0,32.96,32.99,29200.0,19.4368,19.4486,19.425,19.4427,29200.0
2005-04-11 13:30:00,32.99,33.0,32.96,32.98,37800.0,19.4427,19.4486,19.425,19.4368,37800.0
2005-04-11 14:00:00,32.98,33.0,32.88,32.88,57000.0,19.4368,19.4486,19.3779,19.3779,57000.0
2005-04-11 14:30:00,32.88,32.88,32.63,32.8,227800.0,19.3779,19.3779,19.2306,19.3307,227800.0
2005-04-11 15:00:00,32.79,32.8,32.69,32.76,59400.0,19.3248,19.3307,19.2659,19.3072,59400.0
2005-04-11 15:30:00,32.76,32.95,32.7,32.71,145000.0,19.3072,19.4191,19.2718,19.2777,145000.0
2005-04-12 09:30:00,32.75,32.75,32.58,32.6,139000.0,19.3013,19.3013,19.2011,19.2129,139000.0
2005-04-12 10:00:00,32.6,32.64,32.38,32.59,158400.0,19.2129,19.2364,19.0832,19.207,158400.0
2005-04-12 10:30:00,32.59,32.74,32.56,32.68,98800.0,19.207,19.2954,19.1893,19.26,98800.0
2005-04-12 11:00:00,32.68,32.7,32.65,32.66,41800.0,19.26,19.2718,19.2423,19.2482,41800.0
2005-04-12 11:30:00,32.65,32.7,32.63,32.66,55400.0,19.2423,19.2718,19.2306,19.2482,55400.0
2005-04-12 12:00:00,32.66,32.68,32.65,32.68,55400.0,19.2482,19.26,19.2423,19.26,55400.0
2005-04-12 12:30:00,32.68,32.69,32.63,32.68,49400.0,19.26,19.2659,19.2306,19.26,49400.0
2005-04-12 13:00:00,32.68,32.71,32.66,32.69,80000.0,19.26,19.2777,19.2482,19.2659,80000.0
2005-04-12 13:30:00,32.7,32.7,32.67,32.69,41200.0,19.2718,19.2718,19.2541,19.2659,41200.0
2005-04-12 14:00:00,32.69,32.98,32.66,32.98,126200.0,19.2659,19.4368,19.2482,19.4368,126200.0
2005-04-12 14:30:00,32.97,33.24,32.94,33.24,164200.0,19.4309,19.5901,19.4133,19.5901,164200.0
2005-04-12 15:00:00,33.24,33.4,33.21,33.32,222000.0,19.5901,19.6844,19.5724,19.6372,222000.0
2005-04-12 15:30:00,33.33,33.46,33.24,33.27,109200.0,19.6431,19.7197,19.5901,19.6077,109200.0
2005-04-13 09:30:00,32.26,32.27,31.31,32.11,1076400.0,19.0125,19.0184,18.4526,18.9241,1076400.0
2005-04-13 10:00:00,32.14,32.33,31.75,31.8,1155600.0,18.9418,19.0537,18.7119,18.7414,1155600.0
2005-04-13 10:30:00,31.81,32.01,31.78,31.84,404400.0,18.7473,18.8652,18.7296,18.765,404400.0
2005-04-13 11:00:00,31.84,31.86,31.67,31.75,292200.0,18.765,18.7768,18.6648,18.7119,292200.0
2005-04-13 11:30:00,31.75,31.85,31.73,31.78,348600.0,18.7119,18.7709,18.7001,18.7296,348600.0
2005-04-13 12:00:00,31.79,31.79,31.67,31.71,142800.0,18.7355,18.7355,18.6648,18.6883,142800.0
2005-04-13 12:30:00,31.72,31.75,31.63,31.63,159400.0,18.6942,18.7119,18.6412,18.6412,159400.0
2005-04-13 13:00:00,31.63,31.64,31.32,31.43,429400.0,18.6412,18.6471,18.4585,18.5233,429400.0
2005-04-13 13:30:00,31.43,31.67,31.4,31.67,316200.0,18.5233,18.6648,18.5056,18.6648,316200.0
2005-04-13 14:00:00,31.64,31.71,31.6,31.67,324200.0,18.6471,18.6883,18.6235,18.6648,324200.0
2005-04-13 14:30:00,31.67,31.72,31.53,31.55,262000.0,18.6648,18.6942,18.5823,18.5941,262000.0
2005-04-13 15:00:00,31.55,31.63,31.54,31.54,199600.0,18.5941,18.6412,18.5882,18.5882,199600.0
2005-04-13 15:30:00,31.53,31.7,31.46,31.7,684800.0,18.5823,18.6825,18.541,18.6825,684800.0
2005-04-14 09:30:00,32.38,32.38,31.2,31.21,1104200.0,19.0832,19.0832,18.3878,18.3937,1104200.0
2005-04-14 10:00:00,31.21,31.65,30.33,30.4,1352800.0,18.3937,18.653,17.875,17.9163,1352800.0
2005-04-14 10:30:00,30.45,30.73,30.1,30.61,1157800.0,17.9458,18.1108,17.7395,18.0401,1157800.0
2005-04-14 11:00:00,30.61,31.33,30.6,30.82,778800.0,18.0401,18.4644,18.0342,18.1638,778800.0
2005-04-14 11:30:00,30.8,30.93,30.7,30.76,180000.0,18.152,18.2287,18.0931,18.1285,180000.0
2005-04-14 12:00:00,30.76,30.76,30.53,30.56,249400.0,18.1285,18.1285,17.9929,18.0106,249400.0
2005-04-14 12:30:00,30.55,30.75,30.45,30.45,354000.0,18.0047,18.1226,17.9458,17.9458,354000.0
2005-04-14 13:00:00,30.41,30.55,30.38,30.47,194600.0,17.9222,18.0047,17.9045,17.9576,194600.0
2005-04-14 13:30:00,30.47,30.54,30.43,30.53,134000.0,17.9576,17.9988,17.934,17.9929,134000.0
2005-04-14 14:00:00,30.52,30.71,30.47,30.66,158800.0,17.987,18.099,17.9576,18.0695,158800.0
2005-04-14 14:30:00,30.66,30.67,30.11,30.29,651000.0,18.0695,18.0754,17.7454,17.8515,651000.0
2005-04-14 15:00:00,30.29,30.3,30.05,30.2,382000.0,17.8515,17.8574,17.71,17.7984,382000.0
2005-04-14 15:30:00,30.22,30.43,29.66,29.85,744600.0,17.8102,17.934,17.4802,17.5922,744600.0
2005-04-15 09:30:00,30.6,30.68,29.3,29.31,711800.0,18.0342,18.0813,17.268,17.2739,711800.0
2005-04-15 10:00:00,29.3,29.91,29.3,29.82,518800.0,17.268,17.6275,17.268,17.5745,518800.0
2005-04-15 10:30:00,29.82,29.97,29.67,29.67,371800.0,17.5745,17.6629,17.4861,17.4861,371800.0
2005-04-15 11:00:00,29.65,29.66,28.85,29.05,279600.0,17.4743,17.4802,17.0028,17.1207,279600.0
2005-04-15 11:30:00,29.06,29.17,28.98,29.06,167200.0,17.1266,17.1914,17.0794,17.1266,167200.0
2005-04-15 12:00:00,29.06,29.13,28.75,28.97,174400.0,17.1266,17.1678,16.9439,17.0735,174400.0
2005-04-15 12:30:00,28.97,29.11,28.94,28.94,115800.0,17.0735,17.156,17.0558,17.0558,115800.0
2005-04-15 13:00:00,28.9,29.28,28.9,29.23,162800.0,17.0323,17.2562,17.0323,17.2268,162800.0
2005-04-15 13:30:00,29.23,29.4,29.11,29.2,205000.0,17.2268,17.3269,17.156,17.2091,205000.0
2005-04-15 14:00:00,29.2,29.35,29.18,29.3,186000.0,17.2091,17.2975,17.1973,17.268,186000.0
2005-04-15 14:30:00,29.3,29.32,29.17,29.25,193000.0,17.268,17.2798,17.1914,17.2385,193000.0
2005-04-15 15:00:00,29.25,29.29,28.95,28.95,184000.0,17.2385,17.2621,17.0617,17.0617,184000.0
2005-04-15 15:30:00,28.95,28.95,28.6,28.75,501400.0,17.0617,17.0617,16.8555,16.9439,501400.0
2005-04-18 09:30:00,28.79,29.03,28.7,28.95,168000.0,16.9674,17.1089,16.9144,17.0617,168000.0
2005-04-18 10:00:00,28.96,29.45,28.93,29.36,279600.0,17.0676,17.3564,17.0499,17.3034,279600.0
2005-04-18 10:30:00,29.38,29.4,29.1,29.25,210400.0,17.3152,17.3269,17.1501,17.2385,210400.0
2005-04-18 11:00:00,29.26,29.44,29.26,29.27,162200.0,17.2444,17.3505,17.2444,17.2503,162200.0
2005-04-18 11:30:00,29.27,29.39,29.23,29.33,103400.0,17.2503,17.3211,17.2268,17.2857,103400.0
2005-04-18 12:00:00,29.34,29.35,29.16,29.19,106000.0,17.2916,17.2975,17.1855,17.2032,106000.0
2005-04-18 12:30:00,29.2,29.32,29.14,29.19,124600.0,17.2091,17.2798,17.1737,17.2032,124600.0
2005-04-18 13:00:00,29.19,29.22,29.04,29.05,141400.0,17.2032,17.2209,17.1148,17.1207,141400.0
2005-04-18 13:30:00,29.05,29.13,29.0,29.0,147400.0,17.1207,17.1678,17.0912,17.0912,147400.0
2005-04-18 14:00:00,29.0,29.11,28.98,29.07,165800.0,17.0912,17.156,17.0794,17.1325,165800.0
2005-04-18 14:30:00,29.07,29.11,29.04,29.1,106800.0,17.1325,17.156,17.1148,17.1501,106800.0
2005-04-18 15:00:00,29.1,29.12,29.03,29.09,188400.0,17.1501,17.1619,17.1089,17.1442,188400.0
2005-04-18 15:30:00,29.09,29.09,28.9,29.0,318600.0,17.1442,17.1442,17.0323,17.0912,318600.0
2005-04-19 09:30:00,29.38,30.15,29.29,30.15,234600.0,17.3152,17.769,17.2621,17.769,234600.0
2005-04-19 10:00:00,30.15,30.68,30.02,30.6,203200.0,17.769,18.0813,17.6923,18.0342,203200.0
2005-04-19 10:30:00,30.61,30.78,30.44,30.46,312200.0,18.0401,18.1403,17.9399,17.9517,312200.0
2005-04-19 11:00:00,30.45,30.5,30.35,30.41,196800.0,17.9458,17.9752,17.8868,17.9222,196800.0
2005-04-19 11:30:00,30.41,30.54,30.35,30.47,185800.0,17.9222,17.9988,17.8868,17.9576,185800.0
2005-04-19 12:00:00,30.48,30.61,30.47,30.61,115800.0,17.9634,18.0401,17.9576,18.0401,115800.0
2005-04-19 12:30:00,30.65,30.75,30.53,30.72,104600.0,18.0636,18.1226,17.9929,18.1049,104600.0
2005-04-19 13:00:00,30.73,30.74,30.33,30.47,119400.0,18.1108,18.1167,17.875,17.9576,119400.0
2005-04-19 13:30:00,30.47,30.47,30.33,30.42,95000.0,17.9576,17.9576,17.875,17.9281,95000.0
2005-04-19 14:00:00,30.41,30.58,30.26,30.58,111000.0,17.9222,18.0224,17.8338,18.0224,111000.0
2005-04-19 14:30:00,30.58,30.74,30.35,30.69,114800.0,18.0224,18.1167,17.8868,18.0872,114800.0
2005-04-19 15:00:00,30.69,30.77,30.5,30.68,187400.0,18.0872,18.1344,17.9752,18.0813,187400.0
2005-04-19 15:30:00,30.68,30.72,30.31,30.32,319400.0,18.0813,18.1049,17.8633,17.8691,319400.0
2005-04-20 09:30:00,30.34,30.34,29.61,29.68,88400.0,17.8809,17.8809,17.4507,17.492,88400.0
2005-04-20 10:00:00,29.67,29.8,29.47,29.48,182200.0,17.4861,17.5627,17.3682,17.3741,182200.0
2005-04-20 10:30:00,29.48,29.7,29.45,29.7,179400.0,17.3741,17.5038,17.3564,17.5038,179400.0
2005-04-20 11:00:00,29.7,29.9,29.7,29.82,125200.0,17.5038,17.6216,17.5038,17.5745,125200.0
2005-04-20 11:30:00,29.82,29.82,29.47,29.56,118800.0,17.5745,17.5745,17.3682,17.4212,118800.0
2005-04-20 12:00:00,29.55,29.55,29.46,29.48,28000.0,17.4153,17.4153,17.3623,17.3741,28000.0
2005-04-20 12:30:00,29.49,29.49,29.43,29.45,43600.0,17.38,17.38,17.3446,17.3564,43600.0
2005-04-20 13:00:00,29.43,29.43,29.1,29.24,124200.0,17.3446,17.3446,17.1501,17.2326,124200.0
2005-04-20 13:30:00,29.2,29.22,29.08,29.18,24200.0,17.2091,17.2209,17.1384,17.1973,24200.0
2005-04-20 14:00:00,29.17,29.19,29.0,29.0,58800.0,17.1914,17.2032,17.0912,17.0912,58800.0
2005-04-20 14:30:00,29.0,29.08,28.99,29.08,150400.0,17.0912,17.1384,17.0853,17.1384,150400.0
2005-04-20 15:00:00,29.08,29.09,28.87,28.93,164600.0,17.1384,17.1442,17.0146,17.0499,164600.0
2005-04-20 15:30:00,28.93,28.99,28.75,28.77,263000.0,17.0499,17.0853,16.9439,16.9557,263000.0
2005-04-21 09:30:00,29.06,29.5,29.01,29.48,127800.0,17.1266,17.3859,17.0971,17.3741,127800.0
2005-04-21 10:00:00,29.42,29.45,29.21,29.24,105600.0,17.3387,17.3564,17.215,17.2326,105600.0
2005-04-21 10:30:00,29.24,29.35,29.24,29.33,79400.0,17.2326,17.2975,17.2326,17.2857,79400.0
2005-04-21 11:00:00,29.32,29.4,29.31,29.38,60800.0,17.2798,17.3269,17.2739,17.3152,60800.0
2005-04-21 11:30:00,29.4,29.45,29.36,29.36,56600.0,17.3269,17.3564,17.3034,17.3034,56600.0
2005-04-21 12:00:00,29.36,29.63,29.36,29.59,78000.0,17.3034,17.4625,17.3034,17.4389,78000.0
2005-04-21 12:30:00,29.59,29.62,29.46,29.49,58400.0,17.4389,17.4566,17.3623,17.38,58400.0
2005-04-21 13:00:00,29.49,29.53,29.43,29.45,76400.0,17.38,17.4036,17.3446,17.3564,76400.0
2005-04-21 13:30:00,29.45,29.67,29.45,29.6,56200.0,17.3564,17.4861,17.3564,17.4448,56200.0
2005-04-21 14:00:00,29.62,29.62,29.48,29.55,123800.0,17.4566,17.4566,17.3741,17.4153,123800.0
2005-04-21 14:30:00,29.54,29.62,29.53,29.62,62600.0,17.4095,17.4566,17.4036,17.4566,62600.0
2005-04-21 15:00:00,29.62,29.65,29.6,29.62,99800.0,17.4566,17.4743,17.4448,17.4566,99800.0
2005-04-21 15:30:00,29.62,29.71,29.53,29.59,145200.0,17.4566,17.5096,17.4036,17.4389,145200.0
2005-04-22 09:30:00,29.66,29.66,29.3,29.41,109800.0,17.4802,17.4802,17.268,17.3328,109800.0
2005-04-22 10:00:00,29.43,29.49,29.11,29.11,87600.0,17.3446,17.38,17.156,17.156,87600.0
2005-04-22 10:30:00,29.17,29.4,29.13,29.3,129600.0,17.1914,17.3269,17.1678,17.268,129600.0
2005-04-22 11:00:00,29.23,29.34,29.21,29.34,101800.0,17.2268,17.2916,17.215,17.2916,101800.0
2005-04-22 11:30:00,29.34,29.36,29.18,29.24,51600.0,17.2916,17.3034,17.1973,17.2326,51600.0
2005-04-22 12:00:00,29.25,29.3,29.25,29.29,56200.0,17.2385,17.268,17.2385,17.2621,56200.0
2005-04-22 12:30:00,29.28,29.32,29.25,29.29,65800.0,17.2562,17.2798,17.2385,17.2621,65800.0
2005-04-22 13:00:00,29.3,29.32,29.21,29.24,57200.0,17.268,17.2798,17.215,17.2326,57200.0
2005-04-22 13:30:00,29.24,29.3,29.24,29.28,44200.0,17.2326,17.268,17.2326,17.2562,44200.0
2005-04-22 14:00:00,29.28,29.31,29.07,29.1,59200.0,17.2562,17.2739,17.1325,17.1501,59200.0
2005-04-22 14:30:00,29.1,29.1,28.77,28.9,92600.0,17.1501,17.1501,16.9557,17.0323,92600.0
2005-04-22 15:00:00,28.91,28.93,28.78,28.78,107200.0,17.0382,17.0499,16.9615,16.9615,107200.0
2005-04-22 15:30:00,28.78,28.93,28.77,28.93,219000.0,16.9615,17.0499,16.9557,17.0499,219000.0
2005-04-25 09:30:00,29.03,29.35,29.0,29.32,99000.0,17.1089,17.2975,17.0912,17.2798,99000.0
2005-04-25 10:00:00,29.32,29.48,29.28,29.48,84800.0,17.2798,17.3741,17.2562,17.3741,84800.0
2005-04-25 10:30:00,29.48,29.78,29.47,29.77,182000.0,17.3741,17.5509,17.3682,17.545,182000.0
2005-04-25 11:00:00,29.75,29.88,29.72,29.86,151000.0,17.5332,17.6098,17.5155,17.598,151000.0
2005-04-25 11:30:00,29.86,29.96,29.82,29.95,96800.0,17.598,17.657,17.5745,17.6511,96800.0
2005-04-25 12:00:00,29.95,29.98,29.89,29.95,82600.0,17.6511,17.6688,17.6157,17.6511,82600.0
2005-04-25 12:30:00,29.95,30.02,29.94,29.96,144800.0,17.6511,17.6923,17.6452,17.657,144800.0
2005-04-25 13:00:00,29.95,29.95,29.9,29.93,61000.0,17.6511,17.6511,17.6216,17.6393,61000.0
2005-04-25 13:30:00,29.93,30.03,29.93,29.99,87000.0,17.6393,17.6982,17.6393,17.6747,87000.0
2005-04-25 14:00:00,29.99,30.07,29.98,30.0,67000.0,17.6747,17.7218,17.6688,17.6806,67000.0
2005-04-25 14:30:00,30.0,30.06,29.92,30.03,102200.0,17.6806,17.7159,17.6334,17.6982,102200.0
2005-04-25 15:00:00,30.03,30.03,29.59,29.83,213600.0,17.6982,17.6982,17.4389,17.5804,213600.0
2005-04-25 15:30:00,29.83,29.99,29.79,29.82,147400.0,17.5804,17.6747,17.5568,17.5745,147400.0
2005-04-26 09:30:00,29.56,29.61,29.32,29.34,108400.0,17.4212,17.4507,17.2798,17.2916,108400.0
2005-04-26 10:00:00,29.34,29.62,29.34,29.48,53400.0,17.2916,17.4566,17.2916,17.3741,53400.0
2005-04-26 10:30:00,29.45,29.63,29.42,29.6,50400.0,17.3564,17.4625,17.3387,17.4448,50400.0
2005-04-26 11:00:00,29.62,29.87,29.62,29.75,75600.0,17.4566,17.6039,17.4566,17.5332,75600.0
2005-04-26 11:30:00,29.75,29.75,29.64,29.64,80000.0,17.5332,17.5332,17.4684,17.4684,80000.0
2005-04-26 12:00:00,29.63,29.63,29.5,29.5,143800.0,17.4625,17.4625,17.3859,17.3859,143800.0
2005-04-26 12:30:00,29.5,29.5,29.05,29.06,337200.0,17.3859,17.3859,17.1207,17.1266,337200.0
2005-04-26 13:00:00,29.06,29.34,29.06,29.13,104800.0,17.1266,17.2916,17.1266,17.1678,104800.0
2005-04-26 13:30:00,29.13,29.2,29.09,29.15,99600.0,17.1678,17.2091,17.1442,17.1796,99600.0
2005-04-26 14:00:00,29.13,29.18,29.0,29.11,105600.0,17.1678,17.1973,17.0912,17.156,105600.0
2005-04-26 14:30:00,29.09,29.25,29.05,29.05,145000.0,17.1442,17.2385,17.1207,17.1207,145000.0
2005-04-26 15:00:00,29.06,29.18,29.02,29.13,231400.0,17.1266,17.1973,17.103,17.1678,231400.0
2005-04-26 15:30:00,29.14,29.15,28.91,28.96,237600.0,17.1737,17.1796,17.0382,17.0676,237600.0
2005-04-27 09:30:00,28.99,29.0,28.8,28.86,92000.0,17.0853,17.0912,16.9733,17.0087,92000.0
2005-04-27 10:00:00,28.86,28.95,28.8,28.9,73200.0,17.0087,17.0617,16.9733,17.0323,73200.0
2005-04-27 10:30:00,28.91,29.17,28.91,29.1,80400.0,17.0382,17.1914,17.0382,17.1501,80400.0
2005-04-27 11:00:00,29.1,29.1,28.91,29.0,97200.0,17.1501,17.1501,17.0382,17.0912,97200.0
2005-04-27 11:30:00,28.99,29.03,28.93,29.03,56800.0,17.0853,17.1089,17.0499,17.1089,56800.0
2005-04-27 12:00:00,29.03,29.16,28.99,29.1,67800.0,17.1089,17.1855,17.0853,17.1501,67800.0
2005-04-27 12:30:00,29.11,29.11,28.98,29.06,35400.0,17.156,17.156,17.0794,17.1266,35400.0
2005-04-27 13:00:00,29.06,29.17,29.06,29.14,40400.0,17.1266,17.1914,17.1266,17.1737,40400.0
2005-04-27 13:30:00,29.11,29.2,28.98,29.15,86800.0,17.156,17.2091,17.0794,17.1796,86800.0
2005-04-27 14:00:00,29.15,29.15,29.04,29.12,43800.0,17.1796,17.1796,17.1148,17.1619,43800.0
2005-04-27 14:30:00,29.08,29.1,29.01,29.08,88600.0,17.1384,17.1501,17.0971,17.1384,88600.0
2005-04-27 15:00:00,29.08,29.14,28.99,29.03,214400.0,17.1384,17.1737,17.0853,17.1089,214400.0
2005-04-27 15:30:00,29.02,29.13,28.96,29.02,135600.0,17.103,17.1678,17.0676,17.103,135600.0
2005-04-28 09:30:00,28.83,28.83,28.73,28.78,146200.0,17.0742,17.0742,17.0149,17.0446,146200.0
2005-04-28 10:00:00,28.78,28.88,28.77,28.83,114800.0,17.0446,17.1038,17.0386,17.0742,114800.0
2005-04-28 10:30:00,28.83,28.87,28.81,28.84,60600.0,17.0742,17.0979,17.0623,17.0801,60600.0
2005-04-28 11:00:00,28.83,28.88,28.83,28.85,62200.0,17.0742,17.1038,17.0742,17.086,62200.0
2005-04-28 11:30:00,28.85,28.89,28.83,28.85,55000.0,17.086,17.1097,17.0742,17.086,55000.0
2005-04-28 12:00:00,28.85,28.9,28.83,28.89,85000.0,17.086,17.1156,17.0742,17.1097,85000.0
2005-04-28 12:30:00,28.88,28.93,28.86,28.88,56600.0,17.1038,17.1334,17.0919,17.1038,56600.0
2005-04-28 13:00:00,28.89,28.89,28.83,28.84,60400.0,17.1097,17.1097,17.0742,17.0801,60400.0
2005-04-28 13:30:00,28.83,28.9,28.83,28.88,83800.0,17.0742,17.1156,17.0742,17.1038,83800.0
2005-04-28 14:00:00,28.88,28.89,28.85,28.86,108600.0,17.1038,17.1097,17.086,17.0919,108600.0
2005-04-28 14:30:00,28.86,28.86,28.75,28.78,137400.0,17.0919,17.0919,17.0268,17.0446,137400.0
2005-04-28 15:00:00,28.77,28.77,28.5,28.62,293600.0,17.0386,17.0386,16.8787,16.9498,293600.0
2005-04-28 15:30:00,28.62,28.64,28.52,28.6,228200.0,16.9498,16.9616,16.8906,16.938,228200.0
2005-04-29 09:30:00,28.73,28.86,28.73,28.78,73600.0,17.0149,17.0919,17.0149,17.0446,73600.0
2005-04-29 10:00:00,28.78,28.81,28.43,28.46,98200.0,17.0446,17.0623,16.8373,16.855,98200.0
2005-04-29 10:30:00,28.43,28.56,28.36,28.39,108200.0,16.8373,16.9143,16.7958,16.8136,108200.0
2005-04-29 11:00:00,28.38,28.51,28.37,28.46,76800.0,16.8077,16.8847,16.8017,16.855,76800.0
2005-04-29 11:30:00,28.46,28.46,28.35,28.45,91400.0,16.855,16.855,16.7899,16.8491,91400.0
2005-04-29 12:00:00,28.42,28.45,28.4,28.43,35400.0,16.8314,16.8491,16.8195,16.8373,35400.0
2005-04-29 12:30:00,28.42,28.59,28.4,28.59,123000.0,16.8314,16.932,16.8195,16.932,123000.0
2005-04-29 13:00:00,28.58,28.6,28.52,28.57,51800.0,16.9261,16.938,16.8906,16.9202,51800.0
2005-04-29 13:30:00,28.57,28.59,28.49,28.59,35400.0,16.9202,16.932,16.8728,16.932,35400.0
2005-04-29 14:00:00,28.59,28.67,28.53,28.62,70600.0,16.932,16.9794,16.8965,16.9498,70600.0
2005-04-29 14:30:00,28.62,28.84,28.62,28.73,82200.0,16.9498,17.0801,16.9498,17.0149,82200.0
2005-04-29 15:00:00,28.75,28.84,28.66,28.8,62000.0,17.0268,17.0801,16.9735,17.0564,62000.0
2005-04-29 15:30:00,28.78,28.85,28.72,28.84,129800.0,17.0446,17.086,17.009,17.0801,129800.0
2005-05-02 09:30:00,28.8,29.05,28.72,29.04,56000.0,17.0564,17.2045,17.009,17.1985,56000.0
2005-05-02 10:00:00,29.05,29.05,28.96,29.02,54800.0,17.2045,17.2045,17.1512,17.1867,54800.0
2005-05-02 10:30:00,29.02,29.02,28.77,28.79,90800.0,17.1867,17.1867,17.0386,17.0505,90800.0
2005-05-02 11:00:00,28.79,28.96,28.78,28.96,58000.0,17.0505,17.1512,17.0446,17.1512,58000.0
2005-05-02 11:30:00,28.96,28.98,28.88,28.89,31800.0,17.1512,17.163,17.1038,17.1097,31800.0
2005-05-02 12:00:00,28.86,28.86,28.71,28.73,25000.0,17.0919,17.0919,17.0031,17.0149,25000.0
2005-05-02 12:30:00,28.7,28.78,28.7,28.77,26200.0,16.9972,17.0446,16.9972,17.0386,26200.0
2005-05-02 13:00:00,28.77,28.89,28.75,28.88,32800.0,17.0386,17.1097,17.0268,17.1038,32800.0
2005-05-02 13:30:00,28.86,28.92,28.86,28.86,25200.0,17.0919,17.1275,17.0919,17.0919,25200.0
2005-05-02 14:00:00,28.85,28.9,28.79,28.88,31000.0,17.086,17.1156,17.0505,17.1038,31000.0
2005-05-02 14:30:00,28.87,28.93,28.86,28.89,44600.0,17.0979,17.1334,17.0919,17.1097,44600.0
2005-05-02 15:00:00,28.87,28.96,28.85,28.9,38000.0,17.0979,17.1512,17.086,17.1156,38000.0
2005-05-02 15:30:00,28.9,29.0,28.86,28.92,114000.0,17.1156,17.1749,17.0919,17.1275,114000.0
2005-05-03 09:30:00,28.85,29.09,28.75,29.0,90000.0,17.086,17.2282,17.0268,17.1749,90000.0
2005-05-03 10:00:00,28.98,29.15,28.98,29.04,67600.0,17.163,17.2637,17.163,17.1985,67600.0
2005-05-03 10:30:00,29.05,29.11,29.03,29.09,63600.0,17.2045,17.24,17.1926,17.2282,63600.0
2005-05-03 11:00:00,29.1,29.18,29.08,29.13,57600.0,17.2341,17.2815,17.2222,17.2518,57600.0
2005-05-03 11:30:00,29.16,29.18,29.02,29.13,77000.0,17.2696,17.2815,17.1867,17.2518,77000.0
2005-05-03 12:00:00,29.13,29.18,29.12,29.15,21600.0,17.2518,17.2815,17.2459,17.2637,21600.0
2005-05-03 12:30:00,29.15,29.17,29.04,29.11,52600.0,17.2637,17.2755,17.1985,17.24,52600.0
2005-05-03 13:00:00,29.08,29.13,29.08,29.11,31800.0,17.2222,17.2518,17.2222,17.24,31800.0
2005-05-03 13:30:00,29.11,29.16,29.11,29.16,52400.0,17.24,17.2696,17.24,17.2696,52400.0
2005-05-03 14:00:00,29.16,29.19,29.13,29.15,92000.0,17.2696,17.2874,17.2518,17.2637,92000.0
2005-05-03 14:30:00,29.15,29.25,29.14,29.17,56800.0,17.2637,17.3229,17.2578,17.2755,56800.0
2005-05-03 15:00:00,29.17,29.19,29.03,29.11,124200.0,17.2755,17.2874,17.1926,17.24,124200.0
2005-05-03 15:30:00,29.11,29.13,29.0,29.08,132200.0,17.24,17.2518,17.1749,17.2222,132200.0
2005-05-04 09:30:00,29.05,29.05,28.5,28.58,131400.0,17.2045,17.2045,16.8787,16.9261,131400.0
2005-05-04 10:00:00,28.61,28.85,28.61,28.82,823000.0,16.9439,17.086,16.9439,17.0683,823000.0
2005-05-04 10:30:00,28.82,29.02,28.75,28.79,118000.0,17.0683,17.1867,17.0268,17.0505,118000.0
2005-05-04 11:00:00,28.79,28.8,28.69,28.73,58000.0,17.0505,17.0564,16.9913,17.0149,58000.0
2005-05-04 11:30:00,28.73,28.79,28.7,28.79,87400.0,17.0149,17.0505,16.9972,17.0505,87400.0
2005-05-04 12:00:00,28.79,28.8,28.75,28.78,28200.0,17.0505,17.0564,17.0268,17.0446,28200.0
2005-05-04 12:30:00,28.79,28.81,28.77,28.78,26000.0,17.0505,17.0623,17.0386,17.0446,26000.0
2005-05-04 13:00:00,28.78,28.82,28.77,28.81,25000.0,17.0446,17.0683,17.0386,17.0623,25000.0
2005-05-04 13:30:00,28.81,28.96,28.81,28.95,47400.0,17.0623,17.1512,17.0623,17.1452,47400.0
2005-05-04 14:00:00,28.95,28.97,28.9,28.95,29400.0,17.1452,17.1571,17.1156,17.1452,29400.0
2005-05-04 14:30:00,28.93,28.96,28.89,28.96,49400.0,17.1334,17.1512,17.1097,17.1512,49400.0
2005-05-04 15:00:00,28.96,29.08,28.89,29.05,387800.0,17.1512,17.2222,17.1097,17.2045,387800.0
2005-05-04 15:30:00,29.04,29.08,29.0,29.02,78800.0,17.1985,17.2222,17.1749,17.1867,78800.0
2005-05-05 09:30:00,28.91,29.17,28.9,29.09,30400.0,17.1216,17.2755,17.1156,17.2282,30400.0
2005-05-05 10:00:00,29.08,29.16,29.02,29.03,52000.0,17.2222,17.2696,17.1867,17.1926,52000.0
2005-05-05 10:30:00,29.07,29.25,29.04,29.25,46800.0,17.2163,17.3229,17.1985,17.3229,46800.0
2005-05-05 11:00:00,29.25,29.31,29.21,29.23,51800.0,17.3229,17.3584,17.2992,17.3111,51800.0
2005-05-05 11:30:00,29.23,29.25,29.17,29.19,42000.0,17.3111,17.3229,17.2755,17.2874,42000.0
2005-05-05 12:00:00,29.22,29.25,29.2,29.23,46400.0,17.3051,17.3229,17.2933,17.3111,46400.0
2005-05-05 12:30:00,29.24,29.24,29.13,29.13,38000.0,17.317,17.317,17.2518,17.2518,38000.0
2005-05-05 13:00:00,29.13,29.18,28.98,29.14,96200.0,17.2518,17.2815,17.163,17.2578,96200.0
2005-05-05 13:30:00,29.14,29.25,29.13,29.18,56400.0,17.2578,17.3229,17.2518,17.2815,56400.0
2005-05-05 14:00:00,29.19,29.22,29.14,29.14,40400.0,17.2874,17.3051,17.2578,17.2578,40400.0
2005-05-05 14:30:00,29.13,29.15,29.08,29.15,52200.0,17.2518,17.2637,17.2222,17.2637,52200.0
2005-05-05 15:00:00,29.15,29.24,29.11,29.21,74200.0,17.2637,17.317,17.24,17.2992,74200.0
2005-05-05 15:30:00,29.21,29.35,29.15,29.25,199200.0,17.2992,17.3821,17.2637,17.3229,199200.0
2005-05-06 09:30:00,29.33,29.4,29.1,29.15,61600.0,17.3703,17.4117,17.2341,17.2637,61600.0
2005-05-06 10:00:00,29.15,29.33,29.15,29.23,51200.0,17.2637,17.3703,17.2637,17.3111,51200.0
2005-05-06 10:30:00,29.23,29.29,29.08,29.14,24800.0,17.3111,17.3466,17.2222,17.2578,24800.0
2005-05-06 11:00:00,29.15,29.36,29.13,29.33,42200.0,17.2637,17.3881,17.2518,17.3703,42200.0
2005-05-06 11:30:00,29.32,29.43,29.3,29.33,43200.0,17.3644,17.4295,17.3525,17.3703,43200.0
2005-05-06 12:00:00,29.33,29.57,29.33,29.47,80400.0,17.3703,17.5124,17.3703,17.4532,80400.0
2005-05-06 12:30:00,29.47,29.48,29.33,29.46,51000.0,17.4532,17.4591,17.3703,17.4473,51000.0
2005-05-06 13:00:00,29.44,29.45,29.35,29.44,19000.0,17.4354,17.4414,17.3821,17.4354,19000.0
2005-05-06 13:30:00,29.43,29.43,29.3,29.32,12400.0,17.4295,17.4295,17.3525,17.3644,12400.0
2005-05-06 14:00:00,29.32,29.38,29.31,29.33,15200.0,17.3644,17.3999,17.3584,17.3703,15200.0
2005-05-06 14:30:00,29.32,29.34,29.3,29.34,41000.0,17.3644,17.3762,17.3525,17.3762,41000.0
2005-05-06 15:00:00,29.31,29.32,29.23,29.25,81000.0,17.3584,17.3644,17.3111,17.3229,81000.0
2005-05-06 15:30:00,29.25,29.32,29.21,29.26,60600.0,17.3229,17.3644,17.2992,17.3288,60600.0
2005-05-09 09:30:00,29.08,29.19,28.92,29.13,64400.0,17.2222,17.2874,17.1275,17.2518,64400.0
2005-05-09 10:00:00,29.14,29.18,29.09,29.18,34800.0,17.2578,17.2815,17.2282,17.2815,34800.0
2005-05-09 10:30:00,29.17,29.17,29.0,29.0,23000.0,17.2755,17.2755,17.1749,17.1749,23000.0
2005-05-09 11:00:00,29.01,29.15,29.0,29.13,37000.0,17.1808,17.2637,17.1749,17.2518,37000.0
2005-05-09 11:30:00,29.1,29.16,29.05,29.1,22800.0,17.2341,17.2696,17.2045,17.2341,22800.0
2005-05-09 12:00:00,29.09,29.15,29.07,29.13,20200.0,17.2282,17.2637,17.2163,17.2518,20200.0
2005-05-09 12:30:00,29.11,29.15,29.11,29.12,12800.0,17.24,17.2637,17.24,17.2459,12800.0
2005-05-09 13:00:00,29.12,29.12,29.07,29.11,16400.0,17.2459,17.2459,17.2163,17.24,16400.0
2005-05-09 13:30:00,29.11,29.18,29.1,29.12,18600.0,17.24,17.2815,17.2341,17.2459,18600.0
2005-05-09 14:00:00,29.12,29.16,29.05,29.07,28000.0,17.2459,17.2696,17.2045,17.2163,28000.0
2005-05-09 14:30:00,29.07,29.11,29.06,29.09,18200.0,17.2163,17.24,17.2104,17.2282,18200.0
2005-05-09 15:00:00,29.09,29.21,29.06,29.15,63200.0,17.2282,17.2992,17.2104,17.2637,63200.0
2005-05-09 15:30:00,29.15,29.2,29.02,29.17,68400.0,17.2637,17.2933,17.1867,17.2755,68400.0
2005-05-10 09:30:00,29.15,29.15,28.83,28.93,35600.0,17.2637,17.2637,17.0742,17.1334,35600.0
2005-05-10 10:00:00,28.92,29.04,28.92,29.03,25800.0,17.1275,17.1985,17.1275,17.1926,25800.0
2005-05-10 10:30:00,29.08,29.22,29.06,29.22,41400.0,17.2222,17.3051,17.2104,17.3051,41400.0
2005-05-10 11:00:00,29.22,29.3,28.86,28.86,56200.0,17.3051,17.3525,17.0919,17.0919,56200.0
2005-05-10 11:30:00,28.84,29.03,28.84,28.96,30400.0,17.0801,17.1926,17.0801,17.1512,30400.0
2005-05-10 12:00:00,28.97,28.97,28.91,28.91,44000.0,17.1571,17.1571,17.1216,17.1216,44000.0
2005-05-10 12:30:00,28.92,28.95,28.78,28.8,71400.0,17.1275,17.1452,17.0446,17.0564,71400.0
2005-05-10 13:00:00,28.83,28.85,28.54,28.61,173200.0,17.0742,17.086,16.9024,16.9439,173200.0
2005-05-10 13:30:00,28.61,28.73,28.5,28.73,92800.0,16.9439,17.0149,16.8787,17.0149,92800.0
2005-05-10 14:00:00,28.75,28.83,28.68,28.7,47600.0,17.0268,17.0742,16.9853,16.9972,47600.0
2005-05-10 14:30:00,28.71,28.73,28.5,28.5,62600.0,17.0031,17.0149,16.8787,16.8787,62600.0
2005-05-10 15:00:00,28.5,28.54,28.33,28.46,123800.0,16.8787,16.9024,16.7781,16.855,123800.0
2005-05-10 15:30:00,28.46,28.52,28.24,28.33,295000.0,16.855,16.8906,16.7248,16.7781,295000.0
2005-05-11 09:30:00,28.38,28.56,27.87,28.04,144400.0,16.8077,16.9143,16.5056,16.6063,144400.0
2005-05-11 10:00:00,27.98,28.04,27.74,27.93,242400.0,16.5708,16.6063,16.4286,16.5412,242400.0
2005-05-11 10:30:00,27.93,28.09,27.68,27.73,148600.0,16.5412,16.6359,16.3931,16.4227,148600.0
2005-05-11 11:00:00,27.71,27.74,27.43,27.55,187800.0,16.4109,16.4286,16.245,16.3161,187800.0
2005-05-11 11:30:00,27.59,27.8,27.55,27.64,72800.0,16.3398,16.4642,16.3161,16.3694,72800.0
2005-05-11 12:00:00,27.64,28.0,27.61,27.99,119200.0,16.3694,16.5826,16.3516,16.5767,119200.0
2005-05-11 12:30:00,27.99,28.1,27.94,27.97,125600.0,16.5767,16.6418,16.5471,16.5648,125600.0
2005-05-11 13:00:00,27.96,28.06,27.91,27.99,66600.0,16.5589,16.6182,16.5293,16.5767,66600.0
2005-05-11 13:30:00,28.0,28.07,27.9,27.9,39200.0,16.5826,16.6241,16.5234,16.5234,39200.0
2005-05-11 14:00:00,27.9,28.13,27.86,28.13,146800.0,16.5234,16.6596,16.4997,16.6596,146800.0
2005-05-11 14:30:00,28.14,28.15,27.9,28.0,112800.0,16.6655,16.6715,16.5234,16.5826,112800.0
2005-05-11 15:00:00,28.0,28.06,27.78,27.86,134000.0,16.5826,16.6182,16.4523,16.4997,134000.0
2005-05-11 15:30:00,27.86,28.1,27.85,28.0,235600.0,16.4997,16.6418,16.4938,16.5826,235600.0
2005-05-12 09:30:00,27.05,27.24,26.85,27.0,449200.0,16.02,16.1325,15.9015,15.9904,449200.0
2005-05-12 10:00:00,27.0,27.15,26.8,27.0,358200.0,15.9904,16.0792,15.8719,15.9904,358200.0
2005-05-12 10:30:00,27.0,27.42,27.0,27.23,409800.0,15.9904,16.2391,15.9904,16.1266,409800.0
2005-05-12 11:00:00,27.23,27.36,27.19,27.25,245200.0,16.1266,16.2036,16.1029,16.1384,245200.0
2005-05-12 11:30:00,27.28,27.33,27.22,27.26,171600.0,16.1562,16.1858,16.1207,16.1444,171600.0
2005-05-12 12:00:00,27.27,27.29,27.2,27.25,106000.0,16.1503,16.1621,16.1088,16.1384,106000.0
2005-05-12 12:30:00,27.25,27.28,27.1,27.1,111600.0,16.1384,16.1562,16.0496,16.0496,111600.0
2005-05-12 13:00:00,27.1,27.15,27.01,27.05,198800.0,16.0496,16.0792,15.9963,16.02,198800.0
2005-05-12 13:30:00,27.03,27.16,27.0,27.12,200600.0,16.0081,16.0851,15.9904,16.0614,200600.0
2005-05-12 14:00:00,27.12,27.12,27.0,27.0,125600.0,16.0614,16.0614,15.9904,15.9904,125600.0
2005-05-12 14:30:00,27.01,27.04,26.95,27.0,101800.0,15.9963,16.0141,15.9608,15.9904,101800.0
2005-05-12 15:00:00,27.0,27.0,26.72,26.73,238000.0,15.9904,15.9904,15.8246,15.8305,238000.0
2005-05-12 15:30:00,26.74,26.83,26.7,26.81,345400.0,15.8364,15.8897,15.8127,15.8779,345400.0
2005-05-13 09:30:00,26.51,26.75,26.47,26.63,172800.0,15.7002,15.8423,15.6765,15.7713,172800.0
2005-05-13 10:00:00,26.63,27.03,26.63,26.89,116600.0,15.7713,16.0081,15.7713,15.9252,116600.0
2005-05-13 10:30:00,26.95,26.95,26.71,26.85,78400.0,15.9608,15.9608,15.8186,15.9015,78400.0
2005-05-13 11:00:00,26.86,27.06,26.86,27.06,76400.0,15.9075,16.0259,15.9075,16.0259,76400.0
2005-05-13 11:30:00,27.05,27.08,27.0,27.05,73200.0,16.02,16.0378,15.9904,16.02,73200.0
2005-05-13 12:00:00,27.05,27.07,27.0,27.04,49200.0,16.02,16.0318,15.9904,16.0141,49200.0
2005-05-13 12:30:00,27.04,27.05,27.0,27.0,73600.0,16.0141,16.02,15.9904,15.9904,73600.0
2005-05-13 13:00:00,27.0,27.04,26.97,26.98,93400.0,15.9904,16.0141,15.9726,15.9785,93400.0
2005-05-13 13:30:00,26.97,27.03,26.89,26.89,110600.0,15.9726,16.0081,15.9252,15.9252,110600.0
2005-05-13 14:00:00,26.88,26.99,26.86,26.91,91600.0,15.9193,15.9845,15.9075,15.9371,91600.0
2005-05-13 14:30:00,26.9,26.9,26.69,26.75,177200.0,15.9312,15.9312,15.8068,15.8423,177200.0
2005-05-13 15:00:00,26.74,26.74,26.65,26.71,119600.0,15.8364,15.8364,15.7831,15.8186,119600.0
2005-05-13 15:30:00,26.7,26.7,26.51,26.65,311400.0,15.8127,15.8127,15.7002,15.7831,311400.0
2005-05-16 09:30:00,26.57,26.6,26.13,26.14,196600.0,15.7357,15.7535,15.4751,15.4811,196600.0
2005-05-16 10:00:00,26.18,26.5,26.18,26.35,181200.0,15.5047,15.6943,15.5047,15.6054,181200.0
2005-05-16 10:30:00,26.35,26.5,26.33,26.5,114800.0,15.6054,15.6943,15.5936,15.6943,114800.0
2005-05-16 11:00:00,26.5,26.53,26.43,26.43,115000.0,15.6943,15.712,15.6528,15.6528,115000.0
2005-05-16 11:30:00,26.45,26.5,26.38,26.43,123400.0,15.6647,15.6943,15.6232,15.6528,123400.0
2005-05-16 12:00:00,26.43,26.55,26.43,26.54,125200.0,15.6528,15.7239,15.6528,15.718,125200.0
2005-05-16 12:30:00,26.54,26.55,26.42,26.43,72000.0,15.718,15.7239,15.6469,15.6528,72000.0
2005-05-16 13:00:00,26.43,26.48,26.41,26.48,116600.0,15.6528,15.6824,15.641,15.6824,116600.0
2005-05-16 13:30:00,26.48,26.5,26.45,26.48,174600.0,15.6824,15.6943,15.6647,15.6824,174600.0
2005-05-16 14:00:00,26.47,26.52,26.47,26.5,200000.0,15.6765,15.7061,15.6765,15.6943,200000.0
2005-05-16 14:30:00,26.5,26.5,26.45,26.46,144400.0,15.6943,15.6943,15.6647,15.6706,144400.0
2005-05-16 15:00:00,26.46,26.61,26.46,26.59,113400.0,15.6706,15.7594,15.6706,15.7476,113400.0
2005-05-16 15:30:00,26.6,26.86,26.6,26.86,358200.0,15.7535,15.9075,15.7535,15.9075,358200.0
2005-05-17 09:30:00,26.5,26.95,26.5,26.92,93400.0,15.6943,15.9608,15.6943,15.943,93400.0
2005-05-17 10:00:00,26.92,26.93,26.8,26.84,55600.0,15.943,15.9489,15.8719,15.8956,55600.0
2005-05-17 10:30:00,26.83,26.86,26.75,26.84,64200.0,15.8897,15.9075,15.8423,15.8956,64200.0
2005-05-17 11:00:00,26.84,26.84,26.79,26.82,67600.0,15.8956,15.8956,15.866,15.8838,67600.0
2005-05-17 11:30:00,26.83,26.97,26.82,26.96,81400.0,15.8897,15.9726,15.8838,15.9667,81400.0
2005-05-17 12:00:00,26.94,27.0,26.91,26.97,76400.0,15.9548,15.9904,15.9371,15.9726,76400.0
2005-05-17 12:30:00,26.99,27.02,26.95,27.0,53800.0,15.9845,16.0022,15.9608,15.9904,53800.0
2005-05-17 13:00:00,27.0,27.07,26.98,27.01,76200.0,15.9904,16.0318,15.9785,15.9963,76200.0
2005-05-17 13:30:00,27.01,27.04,26.98,27.0,50600.0,15.9963,16.0141,15.9785,15.9904,50600.0
2005-05-17 14:00:00,27.0,27.05,26.9,26.96,75400.0,15.9904,16.02,15.9312,15.9667,75400.0
2005-05-17 14:30:00,26.96,27.08,26.96,27.06,52200.0,15.9667,16.0378,15.9667,16.0259,52200.0
2005-05-17 15:00:00,27.06,27.28,27.06,27.14,166200.0,16.0259,16.1562,16.0259,16.0733,166200.0
2005-05-17 15:30:00,27.15,27.48,27.11,27.27,306000.0,16.0792,16.2747,16.0555,16.1503,306000.0
2005-05-18 09:30:00,27.21,27.45,27.08,27.1,53800.0,16.1147,16.2569,16.0378,16.0496,53800.0
2005-05-18 10:00:00,27.07,27.3,27.04,27.23,64000.0,16.0318,16.1681,16.0141,16.1266,64000.0
2005-05-18 10:30:00,27.23,27.43,27.23,27.42,43800.0,16.1266,16.245,16.1266,16.2391,43800.0
2005-05-18 11:00:00,27.42,27.52,27.39,27.52,64000.0,16.2391,16.2983,16.2214,16.2983,64000.0
2005-05-18 11:30:00,27.53,27.74,27.52,27.63,82000.0,16.3043,16.4286,16.2983,16.3635,82000.0
2005-05-18 12:00:00,27.63,27.89,27.58,27.79,95200.0,16.3635,16.5175,16.3339,16.4582,95200.0
2005-05-18 12:30:00,27.81,28.15,27.78,28.11,136200.0,16.4701,16.6715,16.4523,16.6478,136200.0
2005-05-18 13:00:00,28.14,28.14,27.9,28.0,82400.0,16.6655,16.6655,16.5234,16.5826,82400.0
2005-05-18 13:30:00,28.0,28.05,27.92,27.94,39600.0,16.5826,16.6122,16.5352,16.5471,39600.0
2005-05-18 14:00:00,27.91,28.07,27.86,28.0,66600.0,16.5293,16.6241,16.4997,16.5826,66600.0
2005-05-18 14:30:00,28.0,28.05,27.98,28.05,76600.0,16.5826,16.6122,16.5708,16.6122,76600.0
2005-05-18 15:00:00,28.04,28.14,27.98,27.99,121800.0,16.6063,16.6655,16.5708,16.5767,121800.0
2005-05-18 15:30:00,27.93,28.08,27.85,28.0,236800.0,16.5412,16.63,16.4938,16.5826,236800.0
2005-05-19 09:30:00,28.02,28.2,27.78,28.15,46600.0,16.5945,16.7011,16.4523,16.6715,46600.0
2005-05-19 10:00:00,28.1,28.11,27.78,27.8,48200.0,16.6418,16.6478,16.4523,16.4642,48200.0
2005-05-19 10:30:00,27.83,27.86,27.67,27.76,58400.0,16.4819,16.4997,16.3872,16.4405,58400.0
2005-05-19 11:00:00,27.76,27.85,27.75,27.78,43400.0,16.4405,16.4938,16.4346,16.4523,43400.0
2005-05-19 11:30:00,27.78,27.78,27.63,27.68,41000.0,16.4523,16.4523,16.3635,16.3931,41000.0
2005-05-19 12:00:00,27.68,27.7,27.61,27.68,51600.0,16.3931,16.4049,16.3516,16.3931,51600.0
2005-05-19 12:30:00,27.68,27.68,27.59,27.64,23200.0,16.3931,16.3931,16.3398,16.3694,23200.0
2005-05-19 13:00:00,27.66,27.77,27.58,27.66,50200.0,16.3813,16.4464,16.3339,16.3813,50200.0
2005-05-19 13:30:00,27.64,27.67,27.59,27.63,26600.0,16.3694,16.3872,16.3398,16.3635,26600.0
2005-05-19 14:00:00,27.62,27.8,27.61,27.75,44800.0,16.3576,16.4642,16.3516,16.4346,44800.0
2005-05-19 14:30:00,27.75,27.78,27.64,27.74,35200.0,16.4346,16.4523,16.3694,16.4286,35200.0
2005-05-19 15:00:00,27.72,27.88,27.72,27.84,57200.0,16.4168,16.5115,16.4168,16.4879,57200.0
2005-05-19 15:30:00,27.83,27.93,27.82,27.9,78600.0,16.4819,16.5412,16.476,16.5234,78600.0
2005-05-20 09:30:00,27.84,27.84,27.59,27.63,53000.0,16.4879,16.4879,16.3398,16.3635,53000.0
2005-05-20 10:00:00,27.64,27.67,27.4,27.53,58200.0,16.3694,16.3872,16.2273,16.3043,58200.0
2005-05-20 10:30:00,27.54,27.63,27.41,27.45,55600.0,16.3102,16.3635,16.2332,16.2569,55600.0
2005-05-20 11:00:00,27.46,27.52,27.42,27.42,25800.0,16.2628,16.2983,16.2391,16.2391,25800.0
2005-05-20 11:30:00,27.42,27.49,27.36,27.49,33600.0,16.2391,16.2806,16.2036,16.2806,33600.0
2005-05-20 12:00:00,27.49,27.5,27.43,27.45,17800.0,16.2806,16.2865,16.245,16.2569,17800.0
2005-05-20 12:30:00,27.45,27.54,27.44,27.48,26200.0,16.2569,16.3102,16.251,16.2747,26200.0
2005-05-20 13:00:00,27.49,27.53,27.43,27.53,22800.0,16.2806,16.3043,16.245,16.3043,22800.0
2005-05-20 13:30:00,27.53,27.63,27.51,27.51,39200.0,16.3043,16.3635,16.2924,16.2924,39200.0
2005-05-20 14:00:00,27.55,27.6,27.54,27.58,71200.0,16.3161,16.3457,16.3102,16.3339,71200.0
2005-05-20 14:30:00,27.59,27.63,27.56,27.61,47200.0,16.3398,16.3635,16.322,16.3516,47200.0
2005-05-20 15:00:00,27.6,27.68,27.58,27.64,60400.0,16.3457,16.3931,16.3339,16.3694,60400.0
2005-05-20 15:30:00,27.64,27.73,27.62,27.68,119200.0,16.3694,16.4227,16.3576,16.3931,119200.0
2005-05-23 09:30:00,27.52,27.68,27.33,27.64,95000.0,16.2983,16.3931,16.1858,16.3694,95000.0
2005-05-23 10:00:00,27.64,27.64,27.41,27.5,63000.0,16.3694,16.3694,16.2332,16.2865,63000.0
2005-05-23 10:30:00,27.47,27.51,27.41,27.41,37800.0,16.2687,16.2924,16.2332,16.2332,37800.0
2005-05-23 11:00:00,27.41,27.41,27.3,27.33,53600.0,16.2332,16.2332,16.1681,16.1858,53600.0
2005-05-23 11:30:00,27.33,27.35,27.26,27.3,23800.0,16.1858,16.1977,16.1444,16.1681,23800.0
2005-05-23 12:00:00,27.31,27.34,27.26,27.31,27000.0,16.174,16.1917,16.1444,16.174,27000.0
2005-05-23 12:30:00,27.32,27.47,27.27,27.28,71000.0,16.1799,16.2687,16.1503,16.1562,71000.0
2005-05-23 13:00:00,27.29,27.46,27.28,27.46,45600.0,16.1621,16.2628,16.1562,16.2628,45600.0
2005-05-23 13:30:00,27.42,27.42,27.29,27.34,32800.0,16.2391,16.2391,16.1621,16.1917,32800.0
2005-05-23 14:00:00,27.35,27.52,27.35,27.44,41800.0,16.1977,16.2983,16.1977,16.251,41800.0
2005-05-23 14:30:00,27.47,27.52,27.47,27.5,31600.0,16.2687,16.2983,16.2687,16.2865,31600.0
2005-05-23 15:00:00,27.49,27.49,27.34,27.36,39200.0,16.2806,16.2806,16.1917,16.2036,39200.0
2005-05-23 15:30:00,27.36,27.56,27.36,27.45,85000.0,16.2036,16.322,16.2036,16.2569,85000.0
2005-05-24 09:30:00,27.53,27.53,27.02,27.13,65400.0,16.3043,16.3043,16.0022,16.0674,65400.0
2005-05-24 10:00:00,27.15,27.16,26.9,27.16,108200.0,16.0792,16.0851,15.9312,16.0851,108200.0
2005-05-24 10:30:00,27.15,27.4,27.15,27.37,85400.0,16.0792,16.2273,16.0792,16.2095,85400.0
2005-05-24 11:00:00,27.39,27.53,27.35,27.46,77000.0,16.2214,16.3043,16.1977,16.2628,77000.0
2005-05-24 11:30:00,27.48,27.49,27.39,27.49,29400.0,16.2747,16.2806,16.2214,16.2806,29400.0
2005-05-24 12:00:00,27.47,27.47,27.26,27.27,38800.0,16.2687,16.2687,16.1444,16.1503,38800.0
2005-05-24 12:30:00,27.28,27.36,27.16,27.18,72600.0,16.1562,16.2036,16.0851,16.097,72600.0
2005-05-24 13:00:00,27.19,27.23,27.17,27.21,71800.0,16.1029,16.1266,16.0911,16.1147,71800.0
2005-05-24 13:30:00,27.2,27.23,27.16,27.17,27000.0,16.1088,16.1266,16.0851,16.0911,27000.0
2005-05-24 14:00:00,27.15,27.15,26.91,26.96,91800.0,16.0792,16.0792,15.9371,15.9667,91800.0
2005-05-24 14:30:00,26.98,27.01,26.88,26.93,47600.0,15.9785,15.9963,15.9193,15.9489,47600.0
2005-05-24 15:00:00,26.93,26.95,26.75,26.83,185600.0,15.9489,15.9608,15.8423,15.8897,185600.0
2005-05-24 15:30:00,26.85,26.99,26.85,26.92,170200.0,15.9015,15.9845,15.9015,15.943,170200.0
2005-05-25 09:30:00,26.9,26.9,26.42,26.42,115800.0,15.9312,15.9312,15.6469,15.6469,115800.0
2005-05-25 10:00:00,26.42,26.43,26.02,26.02,318000.0,15.6469,15.6528,15.41,15.41,318000.0
2005-05-25 10:30:00,26.03,26.2,26.03,26.17,227600.0,15.4159,15.5166,15.4159,15.4988,227600.0
2005-05-25 11:00:00,26.2,26.27,26.15,26.2,67200.0,15.5166,15.558,15.487,15.5166,67200.0
2005-05-25 11:30:00,26.22,26.3,26.22,26.27,81800.0,15.5284,15.5758,15.5284,15.558,81800.0
2005-05-25 12:00:00,26.28,26.32,26.12,26.19,61400.0,15.564,15.5877,15.4692,15.5107,61400.0
2005-05-25 12:30:00,26.21,26.27,26.17,26.27,42400.0,15.5225,15.558,15.4988,15.558,42400.0
2005-05-25 13:00:00,26.25,26.27,26.17,26.18,32600.0,15.5462,15.558,15.4988,15.5047,32600.0
2005-05-25 13:30:00,26.19,26.29,26.16,26.29,28400.0,15.5107,15.5699,15.4929,15.5699,28400.0
2005-05-25 14:00:00,26.28,26.29,26.23,26.25,33600.0,15.564,15.5699,15.5344,15.5462,33600.0
2005-05-25 14:30:00,26.28,26.4,26.28,26.33,177000.0,15.564,15.635,15.564,15.5936,177000.0
2005-05-25 15:00:00,26.33,26.4,26.32,26.36,102200.0,15.5936,15.635,15.5877,15.6113,102200.0
2005-05-25 15:30:00,26.38,26.42,26.28,26.29,128000.0,15.6232,15.6469,15.564,15.5699,128000.0
2005-05-26 09:30:00,26.38,26.55,26.37,26.5,44200.0,15.6232,15.7239,15.6173,15.6943,44200.0
2005-05-26 10:00:00,26.5,26.69,26.5,26.66,90600.0,15.6943,15.8068,15.6943,15.789,90600.0
2005-05-26 10:30:00,26.69,26.76,26.69,26.73,110600.0,15.8068,15.8482,15.8068,15.8305,110600.0
2005-05-26 11:00:00,26.75,26.79,26.65,26.74,70200.0,15.8423,15.866,15.7831,15.8364,70200.0
2005-05-26 11:30:00,26.74,26.82,26.68,26.75,84000.0,15.8364,15.8838,15.8009,15.8423,84000.0
2005-05-26 12:00:00,26.74,26.89,26.74,26.85,31400.0,15.8364,15.9252,15.8364,15.9015,31400.0
2005-05-26 12:30:00,26.85,26.85,26.68,26.68,59600.0,15.9015,15.9015,15.8009,15.8009,59600.0
2005-05-26 13:00:00,26.68,26.8,26.68,26.76,71800.0,15.8009,15.8719,15.8009,15.8482,71800.0
2005-05-26 13:30:00,26.75,26.75,26.65,26.66,32800.0,15.8423,15.8423,15.7831,15.789,32800.0
2005-05-26 14:00:00,26.66,26.78,26.63,26.78,35800.0,15.789,15.8601,15.7713,15.8601,35800.0
2005-05-26 14:30:00,26.77,26.79,26.59,26.68,49800.0,15.8542,15.866,15.7476,15.8009,49800.0
2005-05-26 15:00:00,26.68,26.73,26.65,26.7,36800.0,15.8009,15.8305,15.7831,15.8127,36800.0
2005-05-26 15:30:00,26.68,26.74,26.61,26.72,54600.0,15.8009,15.8364,15.7594,15.8246,54600.0
2005-05-27 09:30:00,26.93,26.93,26.65,26.69,36000.0,15.9489,15.9489,15.7831,15.8068,36000.0
2005-05-27 10:00:00,26.69,26.75,26.5,26.52,37600.0,15.8068,15.8423,15.6943,15.7061,37600.0
2005-05-27 10:30:00,26.5,26.51,26.38,26.41,35000.0,15.6943,15.7002,15.6232,15.641,35000.0
2005-05-27 11:00:00,26.4,26.5,26.36,26.43,29200.0,15.635,15.6943,15.6113,15.6528,29200.0
2005-05-27 11:30:00,26.41,26.59,26.4,26.57,64000.0,15.641,15.7476,15.635,15.7357,64000.0
2005-05-27 12:00:00,26.57,26.63,26.53,26.56,64200.0,15.7357,15.7713,15.712,15.7298,64200.0
2005-05-27 12:30:00,26.53,26.56,26.49,26.54,37000.0,15.712,15.7298,15.6883,15.718,37000.0
2005-05-27 13:00:00,26.53,26.66,26.52,26.58,100800.0,15.712,15.789,15.7061,15.7416,100800.0
2005-05-27 13:30:00,26.56,26.64,26.52,26.63,37000.0,15.7298,15.7772,15.7061,15.7713,37000.0
2005-05-27 14:00:00,26.63,26.64,26.6,26.64,19400.0,15.7713,15.7772,15.7535,15.7772,19400.0
2005-05-27 14:30:00,26.64,26.66,26.57,26.58,26200.0,15.7772,15.789,15.7357,15.7416,26200.0
2005-05-27 15:00:00,26.58,26.58,26.52,26.57,29000.0,15.7416,15.7416,15.7061,15.7357,29000.0
2005-05-27 15:30:00,26.57,26.57,26.45,26.5,80200.0,15.7357,15.7357,15.6647,15.6943,80200.0
2005-05-31 09:30:00,26.42,26.42,26.29,26.35,114400.0,15.6469,15.6469,15.5699,15.6054,114400.0
2005-05-31 10:00:00,26.35,26.42,26.31,26.34,108000.0,15.6054,15.6469,15.5817,15.5995,108000.0
2005-05-31 10:30:00,26.36,26.45,26.36,26.43,51800.0,15.6113,15.6647,15.6113,15.6528,51800.0
2005-05-31 11:00:00,26.43,26.5,26.41,26.46,90000.0,15.6528,15.6943,15.641,15.6706,90000.0
2005-05-31 11:30:00,26.43,26.43,26.38,26.38,40400.0,15.6528,15.6528,15.6232,15.6232,40400.0
2005-05-31 12:00:00,26.38,26.41,26.33,26.36,119800.0,15.6232,15.641,15.5936,15.6113,119800.0
2005-05-31 12:30:00,26.35,26.36,26.31,26.36,60200.0,15.6054,15.6113,15.5817,15.6113,60200.0
2005-05-31 13:00:00,26.36,26.4,26.35,26.38,79200.0,15.6113,15.635,15.6054,15.6232,79200.0
2005-05-31 13:30:00,26.38,26.44,26.36,26.42,43400.0,15.6232,15.6587,15.6113,15.6469,43400.0
2005-05-31 14:00:00,26.41,26.42,26.35,26.4,46400.0,15.641,15.6469,15.6054,15.635,46400.0
2005-05-31 14:30:00,26.4,26.43,26.35,26.36,90200.0,15.635,15.6528,15.6054,15.6113,90200.0
2005-05-31 15:00:00,26.36,26.47,26.31,26.44,73800.0,15.6113,15.6765,15.5817,15.6587,73800.0
2005-05-31 15:30:00,26.44,26.48,26.25,26.28,127400.0,15.6587,15.6824,15.5462,15.564,127400.0
2005-06-01 09:30:00,26.25,26.43,26.23,26.36,23200.0,15.5462,15.6528,15.5344,15.6113,23200.0
2005-06-01 10:00:00,26.36,26.41,26.28,26.34,64800.0,15.6113,15.641,15.564,15.5995,64800.0
2005-06-01 10:30:00,26.33,26.33,26.23,26.28,45600.0,15.5936,15.5936,15.5344,15.564,45600.0
2005-06-01 11:00:00,26.27,26.35,26.24,26.25,66000.0,15.558,15.6054,15.5403,15.5462,66000.0
2005-06-01 11:30:00,26.25,26.25,26.1,26.2,72400.0,15.5462,15.5462,15.4574,15.5166,72400.0
2005-06-01 12:00:00,26.18,26.21,26.1,26.11,72600.0,15.5047,15.5225,15.4574,15.4633,72600.0
2005-06-01 12:30:00,26.11,26.15,26.08,26.1,49400.0,15.4633,15.487,15.4455,15.4574,49400.0
2005-06-01 13:00:00,26.08,26.11,26.0,26.0,82400.0,15.4455,15.4633,15.3981,15.3981,82400.0
2005-06-01 13:30:00,26.0,26.15,26.0,26.11,78600.0,15.3981,15.487,15.3981,15.4633,78600.0
2005-06-01 14:00:00,26.11,26.13,25.84,25.91,142800.0,15.4633,15.4751,15.3034,15.3448,142800.0
2005-06-01 14:30:00,25.92,26.05,25.92,26.05,84400.0,15.3508,15.4278,15.3508,15.4278,84400.0
2005-06-01 15:00:00,26.05,26.11,26.0,26.09,56800.0,15.4278,15.4633,15.3981,15.4514,56800.0
2005-06-01 15:30:00,26.08,26.13,26.0,26.06,247800.0,15.4455,15.4751,15.3981,15.4337,247800.0
2005-06-02 09:30:00,26.03,26.31,26.0,26.09,54600.0,15.4159,15.5817,15.3981,15.4514,54600.0
2005-06-02 10:00:00,26.09,26.15,26.03,26.13,28000.0,15.4514,15.487,15.4159,15.4751,28000.0
2005-06-02 10:30:00,26.12,26.13,25.99,26.03,31800.0,15.4692,15.4751,15.3922,15.4159,31800.0
2005-06-02 11:00:00,26.02,26.08,25.98,26.02,17000.0,15.41,15.4455,15.3863,15.41,17000.0
2005-06-02 11:30:00,26.03,26.15,26.03,26.09,39800.0,15.4159,15.487,15.4159,15.4514,39800.0
2005-06-02 12:00:00,26.1,26.11,26.09,26.11,8800.0,15.4574,15.4633,15.4514,15.4633,8800.0
2005-06-02 12:30:00,26.11,26.13,26.04,26.11,28400.0,15.4633,15.4751,15.4218,15.4633,28400.0
2005-06-02 13:00:00,26.11,26.14,26.06,26.14,25400.0,15.4633,15.4811,15.4337,15.4811,25400.0
2005-06-02 13:30:00,26.13,26.13,26.06,26.07,24600.0,15.4751,15.4751,15.4337,15.4396,24600.0
2005-06-02 14:00:00,26.08,26.15,26.02,26.14,31200.0,15.4455,15.487,15.41,15.4811,31200.0
2005-06-02 14:30:00,26.14,26.15,26.1,26.13,22200.0,15.4811,15.487,15.4574,15.4751,22200.0
2005-06-02 15:00:00,26.14,26.15,26.1,26.15,54000.0,15.4811,15.487,15.4574,15.487,54000.0
2005-06-02 15:30:00,26.15,26.16,26.1,26.13,75000.0,15.487,15.4929,15.4574,15.4751,75000.0
2005-06-03 09:30:00,26.16,26.48,26.13,26.3,53200.0,15.4929,15.6824,15.4751,15.5758,53200.0
2005-06-03 10:00:00,26.31,26.31,26.02,26.03,69400.0,15.5817,15.5817,15.41,15.4159,69400.0
2005-06-03 10:30:00,26.02,26.23,26.02,26.19,34000.0,15.41,15.5344,15.41,15.5107,34000.0
2005-06-03 11:00:00,26.21,26.25,26.2,26.25,50200.0,15.5225,15.5462,15.5166,15.5462,50200.0
2005-06-03 11:30:00,26.25,26.29,26.21,26.25,59200.0,15.5462,15.5699,15.5225,15.5462,59200.0
2005-06-03 12:00:00,26.25,26.25,26.16,26.18,26000.0,15.5462,15.5462,15.4929,15.5047,26000.0
2005-06-03 12:30:00,26.17,26.2,26.07,26.13,40600.0,15.4988,15.5166,15.4396,15.4751,40600.0
2005-06-03 13:00:00,26.12,26.23,26.12,26.21,40400.0,15.4692,15.5344,15.4692,15.5225,40400.0
2005-06-03 13:30:00,26.17,26.26,26.16,26.22,43000.0,15.4988,15.5521,15.4929,15.5284,43000.0
2005-06-03 14:00:00,26.22,26.25,26.2,26.22,36000.0,15.5284,15.5462,15.5166,15.5284,36000.0
2005-06-03 14:30:00,26.23,26.28,26.12,26.18,69000.0,15.5344,15.564,15.4692,15.5047,69000.0
2005-06-03 15:00:00,26.19,26.29,26.17,26.17,55200.0,15.5107,15.5699,15.4988,15.4988,55200.0
2005-06-03 15:30:00,26.18,26.3,26.18,26.25,121400.0,15.5047,15.5758,15.5047,15.5462,121400.0
2005-06-06 09:30:00,26.25,26.31,26.21,26.25,120600.0,15.5462,15.5817,15.5225,15.5462,120600.0
2005-06-06 10:00:00,26.25,26.35,26.25,26.27,73200.0,15.5462,15.6054,15.5462,15.558,73200.0
2005-06-06 10:30:00,26.27,26.33,26.23,26.24,60000.0,15.558,15.5936,15.5344,15.5403,60000.0
2005-06-06 11:00:00,26.25,26.32,26.25,26.3,61600.0,15.5462,15.5877,15.5462,15.5758,61600.0
2005-06-06 11:30:00,26.31,26.35,26.25,26.29,92000.0,15.5817,15.6054,15.5462,15.5699,92000.0
2005-06-06 12:00:00,26.3,26.33,26.28,26.29,22600.0,15.5758,15.5936,15.564,15.5699,22600.0
2005-06-06 12:30:00,26.29,26.32,26.29,26.29,32200.0,15.5699,15.5877,15.5699,15.5699,32200.0
2005-06-06 13:00:00,26.28,26.33,26.28,26.29,57600.0,15.564,15.5936,15.564,15.5699,57600.0
2005-06-06 13:30:00,26.3,26.46,26.3,26.32,65400.0,15.5758,15.6706,15.5758,15.5877,65400.0
2005-06-06 14:00:00,26.3,26.53,26.29,26.48,60000.0,15.5758,15.712,15.5699,15.6824,60000.0
2005-06-06 14:30:00,26.48,26.48,26.36,26.42,64600.0,15.6824,15.6824,15.6113,15.6469,64600.0
2005-06-06 15:00:00,26.42,26.5,26.4,26.5,109000.0,15.6469,15.6943,15.635,15.6943,109000.0
2005-06-06 15:30:00,26.5,26.52,26.43,26.5,141400.0,15.6943,15.7061,15.6528,15.6943,141400.0
2005-06-07 09:30:00,27.75,27.75,27.3,27.32,311200.0,16.4346,16.4346,16.1681,16.1799,311200.0
2005-06-07 10:00:00,27.31,27.81,27.14,27.81,235000.0,16.174,16.4701,16.0733,16.4701,235000.0
2005-06-07 10:30:00,27.82,27.82,27.53,27.53,138800.0,16.476,16.476,16.3043,16.3043,138800.0
2005-06-07 11:00:00,27.53,27.74,27.48,27.74,105200.0,16.3043,16.4286,16.2747,16.4286,105200.0
2005-06-07 11:30:00,27.74,27.76,27.68,27.71,107800.0,16.4286,16.4405,16.3931,16.4109,107800.0
2005-06-07 12:00:00,27.71,27.71,27.57,27.58,52200.0,16.4109,16.4109,16.328,16.3339,52200.0
2005-06-07 12:30:00,27.57,27.63,27.43,27.62,118200.0,16.328,16.3635,16.245,16.3576,118200.0
2005-06-07 13:00:00,27.62,27.64,27.55,27.55,98600.0,16.3576,16.3694,16.3161,16.3161,98600.0
2005-06-07 13:30:00,27.54,27.59,27.45,27.45,89000.0,16.3102,16.3398,16.2569,16.2569,89000.0
2005-06-07 14:00:00,27.43,27.53,27.4,27.5,88400.0,16.245,16.3043,16.2273,16.2865,88400.0
2005-06-07 14:30:00,27.49,27.68,27.48,27.68,59600.0,16.2806,16.3931,16.2747,16.3931,59600.0
2005-06-07 15:00:00,27.68,27.7,27.57,27.57,72200.0,16.3931,16.4049,16.328,16.328,72200.0
2005-06-07 15:30:00,27.57,27.57,27.41,27.5,125600.0,16.328,16.328,16.2332,16.2865,125600.0
2005-06-08 09:30:00,27.8,27.8,27.35,27.41,80000.0,16.4642,16.4642,16.1977,16.2332,80000.0
2005-06-08 10:00:00,27.41,27.43,27.21,27.22,53000.0,16.2332,16.245,16.1147,16.1207,53000.0
2005-06-08 10:30:00,27.22,27.37,27.1,27.37,38600.0,16.1207,16.2095,16.0496,16.2095,38600.0
2005-06-08 11:00:00,27.35,27.47,27.3,27.47,35400.0,16.1977,16.2687,16.1681,16.2687,35400.0
2005-06-08 11:30:00,27.49,27.49,27.32,27.33,25400.0,16.2806,16.2806,16.1799,16.1858,25400.0
2005-06-08 12:00:00,27.33,27.35,27.29,27.35,18800.0,16.1858,16.1977,16.1621,16.1977,18800.0
2005-06-08 12:30:00,27.35,27.36,27.32,27.32,15800.0,16.1977,16.2036,16.1799,16.1799,15800.0
2005-06-08 13:00:00,27.31,27.38,27.22,27.22,23400.0,16.174,16.2154,16.1207,16.1207,23400.0
2005-06-08 13:30:00,27.22,27.28,27.11,27.11,25800.0,16.1207,16.1562,16.0555,16.0555,25800.0
2005-06-08 14:00:00,27.1,27.18,27.1,27.1,27000.0,16.0496,16.097,16.0496,16.0496,27000.0
2005-06-08 14:30:00,27.09,27.18,27.07,27.12,29600.0,16.0437,16.097,16.0318,16.0614,29600.0
2005-06-08 15:00:00,27.11,27.16,27.1,27.13,34200.0,16.0555,16.0851,16.0496,16.0674,34200.0
2005-06-08 15:30:00,27.13,27.15,27.05,27.11,68800.0,16.0674,16.0792,16.02,16.0555,68800.0
2005-06-09 09:30:00,27.07,27.2,26.89,27.03,34200.0,16.0318,16.1088,15.9252,16.0081,34200.0
2005-06-09 10:00:00,27.05,27.11,26.9,26.9,24000.0,16.02,16.0555,15.9312,15.9312,24000.0
2005-06-09 10:30:00,26.9,26.91,26.82,26.84,47200.0,15.9312,15.9371,15.8838,15.8956,47200.0
2005-06-09 11:00:00,26.85,26.93,26.84,26.9,48200.0,15.9015,15.9489,15.8956,15.9312,48200.0
2005-06-09 11:30:00,26.91,27.07,26.91,26.93,45600.0,15.9371,16.0318,15.9371,15.9489,45600.0
2005-06-09 12:00:00,26.93,26.95,26.87,26.93,79000.0,15.9489,15.9608,15.9134,15.9489,79000.0
2005-06-09 12:30:00,26.94,26.94,26.83,26.83,35800.0,15.9548,15.9548,15.8897,15.8897,35800.0
2005-06-09 13:00:00,26.79,26.86,26.73,26.78,44600.0,15.866,15.9075,15.8305,15.8601,44600.0
2005-06-09 13:30:00,26.78,26.82,26.75,26.8,35000.0,15.8601,15.8838,15.8423,15.8719,35000.0
2005-06-09 14:00:00,26.8,26.84,26.79,26.8,31400.0,15.8719,15.8956,15.866,15.8719,31400.0
2005-06-09 14:30:00,26.79,26.8,26.75,26.79,36800.0,15.866,15.8719,15.8423,15.866,36800.0
2005-06-09 15:00:00,26.78,26.82,26.78,26.79,70200.0,15.8601,15.8838,15.8601,15.866,70200.0
2005-06-09 15:30:00,26.79,26.94,26.78,26.92,83600.0,15.866,15.9548,15.8601,15.943,83600.0
2005-06-10 09:30:00,26.92,26.93,26.78,26.9,21000.0,15.943,15.9489,15.8601,15.9312,21000.0
2005-06-10 10:00:00,26.84,26.84,26.63,26.66,48800.0,15.8956,15.8956,15.7713,15.789,48800.0
2005-06-10 10:30:00,26.63,26.67,26.58,26.58,16600.0,15.7713,15.7949,15.7416,15.7416,16600.0
2005-06-10 11:00:00,26.61,27.07,26.52,26.67,13800.0,15.7594,16.0318,15.7061,15.7949,13800.0
2005-06-10 11:30:00,26.67,26.76,26.66,26.68,11200.0,15.7949,15.8482,15.789,15.8009,11200.0
2005-06-10 12:00:00,26.7,26.76,26.6,26.6,17800.0,15.8127,15.8482,15.7535,15.7535,17800.0
2005-06-10 12:30:00,26.59,26.62,26.54,26.62,10200.0,15.7476,15.7653,15.718,15.7653,10200.0
2005-06-10 13:00:00,26.65,26.65,26.61,26.63,8600.0,15.7831,15.7831,15.7594,15.7713,8600.0
2005-06-10 13:30:00,26.63,26.75,26.63,26.67,36600.0,15.7713,15.8423,15.7713,15.7949,36600.0
2005-06-10 14:00:00,26.67,26.68,26.63,26.65,17400.0,15.7949,15.8009,15.7713,15.7831,17400.0
2005-06-10 14:30:00,26.65,26.67,26.6,26.65,70600.0,15.7831,15.7949,15.7535,15.7831,70600.0
2005-06-10 15:00:00,26.63,26.72,26.61,26.71,76000.0,15.7713,15.8246,15.7594,15.8186,76000.0
2005-06-10 15:30:00,26.71,26.71,26.63,26.66,85200.0,15.8186,15.8186,15.7713,15.789,85200.0
2005-06-13 09:30:00,26.6,26.6,26.5,26.54,21000.0,15.7535,15.7535,15.6943,15.718,21000.0
2005-06-13 10:00:00,26.55,26.66,26.53,26.65,22200.0,15.7239,15.789,15.712,15.7831,22200.0
2005-06-13 10:30:00,26.65,26.77,26.6,26.61,28000.0,15.7831,15.8542,15.7535,15.7594,28000.0
2005-06-13 11:00:00,26.62,26.79,26.62,26.67,49400.0,15.7653,15.866,15.7653,15.7949,49400.0
2005-06-13 11:30:00,26.67,26.68,26.62,26.63,16200.0,15.7949,15.8009,15.7653,15.7713,16200.0
2005-06-13 12:00:00,26.64,26.64,26.53,26.59,31000.0,15.7772,15.7772,15.712,15.7476,31000.0
2005-06-13 12:30:00,26.59,26.64,26.59,26.63,14800.0,15.7476,15.7772,15.7476,15.7713,14800.0
2005-06-13 13:00:00,26.63,26.66,26.6,26.62,20400.0,15.7713,15.789,15.7535,15.7653,20400.0
2005-06-13 13:30:00,26.61,26.63,26.55,26.55,13800.0,15.7594,15.7713,15.7239,15.7239,13800.0
2005-06-13 14:00:00,26.56,26.64,26.55,26.6,24400.0,15.7298,15.7772,15.7239,15.7535,24400.0
2005-06-13 14:30:00,26.6,26.63,26.58,26.63,38200.0,15.7535,15.7713,15.7416,15.7713,38200.0
2005-06-13 15:00:00,26.63,26.63,26.55,26.56,61400.0,15.7713,15.7713,15.7239,15.7298,61400.0
2005-06-13 15:30:00,26.58,26.65,26.53,26.59,51600.0,15.7416,15.7831,15.712,15.7476,51600.0
2005-06-14 09:30:00,26.5,26.59,26.4,26.46,157000.0,15.6943,15.7476,15.635,15.6706,157000.0
2005-06-14 10:00:00,26.5,26.57,26.42,26.43,59800.0,15.6943,15.7357,15.6469,15.6528,59800.0
2005-06-14 10:30:00,26.43,26.48,26.43,26.43,32400.0,15.6528,15.6824,15.6528,15.6528,32400.0
2005-06-14 11:00:00,26.46,26.46,26.37,26.38,51400.0,15.6706,15.6706,15.6173,15.6232,51400.0
2005-06-14 11:30:00,26.38,26.43,26.38,26.4,22400.0,15.6232,15.6528,15.6232,15.635,22400.0
2005-06-14 12:00:00,26.4,26.43,26.36,26.37,32600.0,15.635,15.6528,15.6113,15.6173,32600.0
2005-06-14 12:30:00,26.37,26.4,26.33,26.34,52800.0,15.6173,15.635,15.5936,15.5995,52800.0
2005-06-14 13:00:00,26.33,26.42,26.33,26.36,108800.0,15.5936,15.6469,15.5936,15.6113,108800.0
2005-06-14 13:30:00,26.36,26.43,26.35,26.39,87000.0,15.6113,15.6528,15.6054,15.6291,87000.0
2005-06-14 14:00:00,26.4,26.42,26.38,26.38,35400.0,15.635,15.6469,15.6232,15.6232,35400.0
2005-06-14 14:30:00,26.38,26.38,26.32,26.36,44600.0,15.6232,15.6232,15.5877,15.6113,44600.0
2005-06-14 15:00:00,26.36,26.38,26.32,26.35,91000.0,15.6113,15.6232,15.5877,15.6054,91000.0
2005-06-14 15:30:00,26.36,26.37,26.31,26.31,77600.0,15.6113,15.6173,15.5817,15.5817,77600.0
2005-06-15 09:30:00,26.29,26.32,26.18,26.19,53000.0,15.5699,15.5877,15.5047,15.5107,53000.0
2005-06-15 10:00:00,26.19,26.27,26.17,26.23,30400.0,15.5107,15.558,15.4988,15.5344,30400.0
2005-06-15 10:30:00,26.21,26.21,26.0,26.02,36800.0,15.5225,15.5225,15.3981,15.41,36800.0
2005-06-15 11:00:00,26.0,26.0,25.89,25.97,152400.0,15.3981,15.3981,15.333,15.3804,152400.0
2005-06-15 11:30:00,25.97,26.02,25.93,25.96,40800.0,15.3804,15.41,15.3567,15.3745,40800.0
2005-06-15 12:00:00,25.96,25.98,25.93,25.93,43000.0,15.3745,15.3863,15.3567,15.3567,43000.0
2005-06-15 12:30:00,25.94,25.96,25.89,25.9,28600.0,15.3626,15.3745,15.333,15.3389,28600.0
2005-06-15 13:00:00,25.9,25.97,25.86,25.88,31000.0,15.3389,15.3804,15.3152,15.3271,31000.0
2005-06-15 13:30:00,25.88,25.92,25.85,25.89,29000.0,15.3271,15.3508,15.3093,15.333,29000.0
2005-06-15 14:00:00,25.89,25.91,25.85,25.9,43200.0,15.333,15.3448,15.3093,15.3389,43200.0
2005-06-15 14:30:00,25.9,25.93,25.89,25.89,41600.0,15.3389,15.3567,15.333,15.333,41600.0
2005-06-15 15:00:00,25.89,25.91,25.83,25.9,87800.0,15.333,15.3448,15.2975,15.3389,87800.0
2005-06-15 15:30:00,25.9,25.92,25.88,25.89,107000.0,15.3389,15.3508,15.3271,15.333,107000.0
2005-06-16 09:30:00,25.99,26.29,25.88,26.11,61600.0,15.3922,15.5699,15.3271,15.4633,61600.0
2005-06-16 10:00:00,26.12,26.12,25.8,25.8,72600.0,15.4692,15.4692,15.2797,15.2797,72600.0
2005-06-16 10:30:00,25.81,26.04,25.8,26.03,69000.0,15.2856,15.4218,15.2797,15.4159,69000.0
2005-06-16 11:00:00,26.04,26.07,26.02,26.04,54400.0,15.4218,15.4396,15.41,15.4218,54400.0
2005-06-16 11:30:00,26.07,26.24,26.05,26.2,52400.0,15.4396,15.5403,15.4278,15.5166,52400.0
2005-06-16 12:00:00,26.2,26.3,26.08,26.3,67600.0,15.5166,15.5758,15.4455,15.5758,67600.0
2005-06-16 12:30:00,26.35,26.61,26.25,26.61,242800.0,15.6054,15.7594,15.5462,15.7594,242800.0
2005-06-16 13:00:00,26.6,26.6,26.52,26.57,62000.0,15.7535,15.7535,15.7061,15.7357,62000.0
2005-06-16 13:30:00,26.58,26.62,26.51,26.53,58800.0,15.7416,15.7653,15.7002,15.712,58800.0
2005-06-16 14:00:00,26.53,26.63,26.45,26.63,121400.0,15.712,15.7713,15.6647,15.7713,121400.0
2005-06-16 14:30:00,26.63,26.64,26.58,26.59,84800.0,15.7713,15.7772,15.7416,15.7476,84800.0
2005-06-16 15:00:00,26.59,26.64,26.54,26.54,84600.0,15.7476,15.7772,15.718,15.718,84600.0
2005-06-16 15:30:00,26.53,26.67,26.53,26.63,170800.0,15.712,15.7949,15.712,15.7713,170800.0
2005-06-17 09:30:00,27.5,27.5,27.25,27.42,395800.0,16.2865,16.2865,16.1384,16.2391,395800.0
2005-06-17 10:00:00,27.42,27.57,27.33,27.53,221000.0,16.2391,16.328,16.1858,16.3043,221000.0
2005-06-17 10:30:00,27.52,27.72,27.52,27.66,149400.0,16.2983,16.4168,16.2983,16.3813,149400.0
2005-06-17 11:00:00,27.68,27.89,27.67,27.83,160000.0,16.3931,16.5175,16.3872,16.4819,160000.0
2005-06-17 11:30:00,27.86,28.4,27.85,28.4,295200.0,16.4997,16.8195,16.4938,16.8195,295200.0
2005-06-17 12:00:00,28.41,28.74,28.4,28.58,270600.0,16.8254,17.0209,16.8195,16.9261,270600.0
2005-06-17 12:30:00,28.58,28.66,28.3,28.34,158800.0,16.9261,16.9735,16.7603,16.784,158800.0
2005-06-17 13:00:00,28.35,28.55,28.04,28.2,199000.0,16.7899,16.9083,16.6063,16.7011,199000.0
2005-06-17 13:30:00,28.2,28.32,28.16,28.23,64000.0,16.7011,16.7721,16.6774,16.7188,64000.0
2005-06-17 14:00:00,28.23,28.3,28.22,28.24,33200.0,16.7188,16.7603,16.7129,16.7248,33200.0
2005-06-17 14:30:00,28.23,28.23,28.11,28.14,83600.0,16.7188,16.7188,16.6478,16.6655,83600.0
2005-06-17 15:00:00,28.14,28.23,28.09,28.23,98600.0,16.6655,16.7188,16.6359,16.7188,98600.0
2005-06-17 15:30:00,28.23,28.38,28.23,28.35,130400.0,16.7188,16.8077,16.7188,16.7899,130400.0
2005-06-20 09:30:00,28.1,28.1,27.55,27.67,125400.0,16.6418,16.6418,16.3161,16.3872,125400.0
2005-06-20 10:00:00,27.68,27.75,27.45,27.53,104800.0,16.3931,16.4346,16.2569,16.3043,104800.0
2005-06-20 10:30:00,27.52,27.63,27.44,27.6,118200.0,16.2983,16.3635,16.251,16.3457,118200.0
2005-06-20 11:00:00,27.61,27.64,27.51,27.61,83400.0,16.3516,16.3694,16.2924,16.3516,83400.0
2005-06-20 11:30:00,27.6,27.68,27.57,27.66,96200.0,16.3457,16.3931,16.328,16.3813,96200.0
2005-06-20 12:00:00,27.68,27.77,27.66,27.71,57000.0,16.3931,16.4464,16.3813,16.4109,57000.0
2005-06-20 12:30:00,27.7,27.75,27.69,27.74,88600.0,16.4049,16.4346,16.399,16.4286,88600.0
2005-06-20 13:00:00,27.72,27.77,27.72,27.74,80200.0,16.4168,16.4464,16.4168,16.4286,80200.0
2005-06-20 13:30:00,27.74,27.75,27.69,27.69,77600.0,16.4286,16.4346,16.399,16.399,77600.0
2005-06-20 14:00:00,27.69,27.69,27.64,27.66,100400.0,16.399,16.399,16.3694,16.3813,100400.0
2005-06-20 14:30:00,27.65,27.65,27.57,27.61,81400.0,16.3753,16.3753,16.328,16.3516,81400.0
2005-06-20 15:00:00,27.61,27.63,27.58,27.61,99200.0,16.3516,16.3635,16.3339,16.3516,99200.0
2005-06-20 15:30:00,27.62,27.71,27.62,27.7,177800.0,16.3576,16.4109,16.3576,16.4049,177800.0
2005-06-21 09:30:00,27.6,27.8,27.55,27.8,90200.0,16.3457,16.4642,16.3161,16.4642,90200.0
2005-06-21 10:00:00,27.8,27.81,27.7,27.81,46200.0,16.4642,16.4701,16.4049,16.4701,46200.0
2005-06-21 10:30:00,27.79,27.91,27.77,27.77,61000.0,16.4582,16.5293,16.4464,16.4464,61000.0
2005-06-21 11:00:00,27.77,27.85,27.76,27.85,36000.0,16.4464,16.4938,16.4405,16.4938,36000.0
2005-06-21 11:30:00,27.86,28.0,27.84,27.95,46400.0,16.4997,16.5826,16.4879,16.553,46400.0
2005-06-21 12:00:00,27.95,28.25,27.94,28.17,81000.0,16.553,16.7307,16.5471,16.6833,81000.0
2005-06-21 12:30:00,28.17,28.4,28.17,28.35,77200.0,16.6833,16.8195,16.6833,16.7899,77200.0
2005-06-21 13:00:00,28.32,28.5,28.31,28.42,99000.0,16.7721,16.8787,16.7662,16.8314,99000.0
2005-06-21 13:30:00,28.43,28.75,28.38,28.62,308200.0,16.8373,17.0268,16.8077,16.9498,308200.0
2005-06-21 14:00:00,28.62,28.7,28.57,28.65,99600.0,16.9498,16.9972,16.9202,16.9676,99600.0
2005-06-21 14:30:00,28.65,28.65,28.43,28.5,115400.0,16.9676,16.9676,16.8373,16.8787,115400.0
2005-06-21 15:00:00,28.5,28.64,28.48,28.58,161000.0,16.8787,16.9616,16.8669,16.9261,161000.0
2005-06-21 15:30:00,28.58,28.66,28.5,28.59,227800.0,16.9261,16.9735,16.8787,16.932,227800.0
2005-06-22 09:30:00,28.71,29.04,28.7,28.81,205800.0,17.0031,17.1985,16.9972,17.0623,205800.0
2005-06-22 10:00:00,28.81,28.9,28.68,28.76,135600.0,17.0623,17.1156,16.9853,17.0327,135600.0
2005-06-22 10:30:00,28.74,28.77,28.68,28.7,89400.0,17.0209,17.0386,16.9853,16.9972,89400.0
2005-06-22 11:00:00,28.72,28.77,28.68,28.75,118800.0,17.009,17.0386,16.9853,17.0268,118800.0
2005-06-22 11:30:00,28.74,28.77,28.72,28.74,35600.0,17.0209,17.0386,17.009,17.0209,35600.0
2005-06-22 12:00:00,28.74,28.77,28.72,28.77,92800.0,17.0209,17.0386,17.009,17.0386,92800.0
2005-06-22 12:30:00,28.77,28.77,28.73,28.74,42800.0,17.0386,17.0386,17.0149,17.0209,42800.0
2005-06-22 13:00:00,28.74,28.77,28.73,28.74,54000.0,17.0209,17.0386,17.0149,17.0209,54000.0
2005-06-22 13:30:00,28.73,28.76,28.72,28.75,46400.0,17.0149,17.0327,17.009,17.0268,46400.0
2005-06-22 14:00:00,28.74,28.75,28.72,28.74,77800.0,17.0209,17.0268,17.009,17.0209,77800.0
2005-06-22 14:30:00,28.74,28.89,28.73,28.81,129400.0,17.0209,17.1097,17.0149,17.0623,129400.0
2005-06-22 15:00:00,28.82,28.94,28.8,28.83,129000.0,17.0683,17.1393,17.0564,17.0742,129000.0
2005-06-22 15:30:00,28.82,28.85,28.79,28.81,136600.0,17.0683,17.086,17.0505,17.0623,136600.0
2005-06-23 09:30:00,28.85,28.86,28.75,28.8,70000.0,17.086,17.0919,17.0268,17.0564,70000.0
2005-06-23 10:00:00,28.8,28.81,28.65,28.7,116400.0,17.0564,17.0623,16.9676,16.9972,116400.0
2005-06-23 10:30:00,28.69,28.78,28.61,28.74,69600.0,16.9913,17.0446,16.9439,17.0209,69600.0
2005-06-23 11:00:00,28.72,28.78,28.68,28.71,44400.0,17.009,17.0446,16.9853,17.0031,44400.0
2005-06-23 11:30:00,28.71,28.72,28.66,28.67,26800.0,17.0031,17.009,16.9735,16.9794,26800.0
2005-06-23 12:00:00,28.67,28.67,28.55,28.58,49000.0,16.9794,16.9794,16.9083,16.9261,49000.0
2005-06-23 12:30:00,28.57,28.58,28.48,28.48,39000.0,16.9202,16.9261,16.8669,16.8669,39000.0
2005-06-23 13:00:00,28.5,28.5,28.39,28.39,58400.0,16.8787,16.8787,16.8136,16.8136,58400.0
2005-06-23 13:30:00,28.38,28.39,28.26,28.32,137600.0,16.8077,16.8136,16.7366,16.7721,137600.0
2005-06-23 14:00:00,28.3,28.34,28.28,28.3,132400.0,16.7603,16.784,16.7484,16.7603,132400.0
2005-06-23 14:30:00,28.29,28.31,28.28,28.3,52400.0,16.7544,16.7662,16.7484,16.7603,52400.0
2005-06-23 15:00:00,28.3,28.3,28.06,28.08,65600.0,16.7603,16.7603,16.6182,16.63,65600.0
2005-06-23 15:30:00,28.08,28.21,28.0,28.09,134000.0,16.63,16.707,16.5826,16.6359,134000.0
2005-06-24 09:30:00,28.0,28.0,27.66,27.75,105200.0,16.5826,16.5826,16.3813,16.4346,105200.0
2005-06-24 10:00:00,27.71,27.79,27.68,27.69,53600.0,16.4109,16.4582,16.3931,16.399,53600.0
2005-06-24 10:30:00,27.69,27.87,27.69,27.85,58800.0,16.399,16.5056,16.399,16.4938,58800.0
2005-06-24 11:00:00,27.86,27.89,27.84,27.87,44000.0,16.4997,16.5175,16.4879,16.5056,44000.0
2005-06-24 11:30:00,27.88,27.89,27.82,27.83,47600.0,16.5115,16.5175,16.476,16.4819,47600.0
2005-06-24 12:00:00,27.83,27.91,27.83,27.88,21400.0,16.4819,16.5293,16.4819,16.5115,21400.0
2005-06-24 12:30:00,27.87,27.87,27.84,27.86,31000.0,16.5056,16.5056,16.4879,16.4997,31000.0
2005-06-24 13:00:00,27.85,27.86,27.78,27.78,33200.0,16.4938,16.4997,16.4523,16.4523,33200.0
2005-06-24 13:30:00,27.79,27.79,27.7,27.71,35600.0,16.4582,16.4582,16.4049,16.4109,35600.0
2005-06-24 14:00:00,27.71,27.74,27.7,27.73,39600.0,16.4109,16.4286,16.4049,16.4227,39600.0
2005-06-24 14:30:00,27.72,27.76,27.7,27.7,46600.0,16.4168,16.4405,16.4049,16.4049,46600.0
2005-06-24 15:00:00,27.7,27.82,27.68,27.77,93000.0,16.4049,16.476,16.3931,16.4464,93000.0
2005-06-24 15:30:00,27.78,27.78,27.53,27.57,138800.0,16.4523,16.4523,16.3043,16.328,138800.0
2005-06-27 09:30:00,27.55,27.65,27.45,27.45,37000.0,16.3161,16.3753,16.2569,16.2569,37000.0
2005-06-27 10:00:00,27.45,27.48,27.3,27.42,52600.0,16.2569,16.2747,16.1681,16.2391,52600.0
2005-06-27 10:30:00,27.41,27.54,27.39,27.48,36200.0,16.2332,16.3102,16.2214,16.2747,36200.0
2005-06-27 11:00:00,27.49,27.86,27.48,27.86,74800.0,16.2806,16.4997,16.2747,16.4997,74800.0
2005-06-27 11:30:00,27.86,27.89,27.71,27.74,93600.0,16.4997,16.5175,16.4109,16.4286,93600.0
2005-06-27 12:00:00,27.77,27.78,27.61,27.75,23000.0,16.4464,16.4523,16.3516,16.4346,23000.0
2005-06-27 12:30:00,27.74,27.74,27.63,27.63,13200.0,16.4286,16.4286,16.3635,16.3635,13200.0
2005-06-27 13:00:00,27.63,27.74,27.59,27.68,29400.0,16.3635,16.4286,16.3398,16.3931,29400.0
2005-06-27 13:30:00,27.68,27.75,27.65,27.67,35200.0,16.3931,16.4346,16.3753,16.3872,35200.0
2005-06-27 14:00:00,27.67,27.68,27.6,27.6,15800.0,16.3872,16.3931,16.3457,16.3457,15800.0
2005-06-27 14:30:00,27.56,27.66,27.56,27.6,24000.0,16.322,16.3813,16.322,16.3457,24000.0
2005-06-27 15:00:00,27.61,27.67,27.61,27.63,25800.0,16.3516,16.3872,16.3516,16.3635,25800.0
2005-06-27 15:30:00,27.63,27.64,27.54,27.63,49400.0,16.3635,16.3694,16.3102,16.3635,49400.0
2005-06-28 09:30:00,27.7,27.7,27.36,27.62,50400.0,16.4049,16.4049,16.2036,16.3576,50400.0
2005-06-28 10:00:00,27.64,28.05,27.64,27.88,107600.0,16.3694,16.6122,16.3694,16.5115,107600.0
2005-06-28 10:30:00,27.9,27.92,27.86,27.88,64600.0,16.5234,16.5352,16.4997,16.5115,64600.0
2005-06-28 11:00:00,27.88,27.88,27.75,27.82,25600.0,16.5115,16.5115,16.4346,16.476,25600.0
2005-06-28 11:30:00,27.82,27.9,27.82,27.9,19800.0,16.476,16.5234,16.476,16.5234,19800.0
2005-06-28 12:00:00,27.9,28.0,27.88,27.93,40600.0,16.5234,16.5826,16.5115,16.5412,40600.0
2005-06-28 12:30:00,27.93,27.93,27.77,27.78,32200.0,16.5412,16.5412,16.4464,16.4523,32200.0
2005-06-28 13:00:00,27.78,27.89,27.76,27.89,31600.0,16.4523,16.5175,16.4405,16.5175,31600.0
2005-06-28 13:30:00,27.89,27.89,27.81,27.85,29600.0,16.5175,16.5175,16.4701,16.4938,29600.0
2005-06-28 14:00:00,27.85,27.9,27.83,27.86,32400.0,16.4938,16.5234,16.4819,16.4997,32400.0
2005-06-28 14:30:00,27.86,27.93,27.86,27.92,36400.0,16.4997,16.5412,16.4997,16.5352,36400.0
2005-06-28 15:00:00,27.91,27.95,27.88,27.89,50000.0,16.5293,16.553,16.5115,16.5175,50000.0
2005-06-28 15:30:00,27.9,27.98,27.88,27.98,73400.0,16.5234,16.5708,16.5115,16.5708,73400.0
2005-06-29 09:30:00,27.96,27.96,27.53,27.57,51200.0,16.5589,16.5589,16.3043,16.328,51200.0
2005-06-29 10:00:00,27.58,27.87,27.56,27.87,57800.0,16.3339,16.5056,16.322,16.5056,57800.0
2005-06-29 10:30:00,27.86,28.11,27.86,28.06,77800.0,16.4997,16.6478,16.4997,16.6182,77800.0
2005-06-29 11:00:00,28.04,28.21,28.04,28.18,62800.0,16.6063,16.707,16.6063,16.6892,62800.0
2005-06-29 11:30:00,28.19,28.27,27.95,27.98,40400.0,16.6951,16.7425,16.553,16.5708,40400.0
2005-06-29 12:00:00,27.98,28.01,27.93,27.99,33200.0,16.5708,16.5885,16.5412,16.5767,33200.0
2005-06-29 12:30:00,28.0,28.04,27.96,27.97,21000.0,16.5826,16.6063,16.5589,16.5648,21000.0
2005-06-29 13:00:00,27.98,28.04,27.96,27.98,37600.0,16.5708,16.6063,16.5589,16.5708,37600.0
2005-06-29 13:30:00,27.97,27.97,27.73,27.75,30800.0,16.5648,16.5648,16.4227,16.4346,30800.0
2005-06-29 14:00:00,27.75,27.77,27.68,27.73,24800.0,16.4346,16.4464,16.3931,16.4227,24800.0
2005-06-29 14:30:00,27.73,27.82,27.59,27.64,33600.0,16.4227,16.476,16.3398,16.3694,33600.0
2005-06-29 15:00:00,27.65,27.71,27.6,27.71,44200.0,16.3753,16.4109,16.3457,16.4109,44200.0
2005-06-29 15:30:00,27.7,27.72,27.61,27.69,78600.0,16.4049,16.4168,16.3516,16.399,78600.0
2005-06-30 09:30:00,27.53,27.72,27.26,27.43,103800.0,16.3043,16.4168,16.1444,16.245,103800.0
2005-06-30 10:00:00,27.38,27.42,27.1,27.15,89000.0,16.2154,16.2391,16.0496,16.0792,89000.0
2005-06-30 10:30:00,27.14,27.4,27.09,27.38,119200.0,16.0733,16.2273,16.0437,16.2154,119200.0
2005-06-30 11:00:00,27.38,27.43,27.25,27.28,55800.0,16.2154,16.245,16.1384,16.1562,55800.0
2005-06-30 11:30:00,27.31,27.36,27.25,27.27,44200.0,16.174,16.2036,16.1384,16.1503,44200.0
2005-06-30 12:00:00,27.26,27.3,27.25,27.28,43600.0,16.1444,16.1681,16.1384,16.1562,43600.0
2005-06-30 12:30:00,27.26,27.32,27.26,27.28,43000.0,16.1444,16.1799,16.1444,16.1562,43000.0
2005-06-30 13:00:00,27.28,27.39,27.28,27.33,44400.0,16.1562,16.2214,16.1562,16.1858,44400.0
2005-06-30 13:30:00,27.33,27.36,27.31,27.36,42600.0,16.1858,16.2036,16.174,16.2036,42600.0
2005-06-30 14:00:00,27.36,27.4,27.25,27.29,58800.0,16.2036,16.2273,16.1384,16.1621,58800.0
2005-06-30 14:30:00,27.28,27.34,27.16,27.21,55800.0,16.1562,16.1917,16.0851,16.1147,55800.0
2005-06-30 15:00:00,27.18,27.24,27.07,27.2,91800.0,16.097,16.1325,16.0318,16.1088,91800.0
2005-06-30 15:30:00,27.2,27.23,26.93,27.0,155400.0,16.1088,16.1266,15.9489,15.9904,155400.0
2005-07-01 09:30:00,27.11,27.14,26.97,27.04,60200.0,16.0555,16.0733,15.9726,16.0141,60200.0
2005-07-01 10:00:00,27.04,27.24,26.96,27.24,43600.0,16.0141,16.1325,15.9667,16.1325,43600.0
2005-07-01 10:30:00,27.25,27.38,27.25,27.28,36800.0,16.1384,16.2154,16.1384,16.1562,36800.0
2005-07-01 11:00:00,27.25,27.33,27.13,27.27,42000.0,16.1384,16.1858,16.0674,16.1503,42000.0
2005-07-01 11:30:00,27.27,27.33,27.27,27.28,45400.0,16.1503,16.1858,16.1503,16.1562,45400.0
2005-07-01 12:00:00,27.27,27.35,27.24,27.34,102200.0,16.1503,16.1977,16.1325,16.1917,102200.0
2005-07-01 12:30:00,27.34,27.38,27.3,27.3,37200.0,16.1917,16.2154,16.1681,16.1681,37200.0
2005-07-01 13:00:00,27.31,27.37,27.3,27.34,29800.0,16.174,16.2095,16.1681,16.1917,29800.0
2005-07-01 13:30:00,27.34,27.37,27.33,27.37,24400.0,16.1917,16.2095,16.1858,16.2095,24400.0
2005-07-01 14:00:00,27.36,27.4,27.36,27.39,35400.0,16.2036,16.2273,16.2036,16.2214,35400.0
2005-07-01 14:30:00,27.4,27.42,27.39,27.39,44200.0,16.2273,16.2391,16.2214,16.2214,44200.0
2005-07-01 15:00:00,27.39,27.42,27.36,27.38,31400.0,16.2214,16.2391,16.2036,16.2154,31400.0
2005-07-01 15:30:00,27.38,27.49,27.38,27.48,76200.0,16.2154,16.2806,16.2154,16.2747,76200.0
2005-07-05 09:30:00,27.49,27.49,27.36,27.36,18400.0,16.2806,16.2806,16.2036,16.2036,18400.0
2005-07-05 10:00:00,27.36,27.49,27.36,27.41,21000.0,16.2036,16.2806,16.2036,16.2332,21000.0
2005-07-05 10:30:00,27.41,27.42,27.36,27.38,26600.0,16.2332,16.2391,16.2036,16.2154,26600.0
2005-07-05 11:00:00,27.38,27.49,27.38,27.48,27000.0,16.2154,16.2806,16.2154,16.2747,27000.0
2005-07-05 11:30:00,27.49,27.5,27.43,27.45,22600.0,16.2806,16.2865,16.245,16.2569,22600.0
2005-07-05 12:00:00,27.43,27.5,27.43,27.5,32800.0,16.245,16.2865,16.245,16.2865,32800.0
2005-07-05 12:30:00,27.49,27.57,27.49,27.51,31200.0,16.2806,16.328,16.2806,16.2924,31200.0
2005-07-05 13:00:00,27.52,27.58,27.5,27.52,20600.0,16.2983,16.3339,16.2865,16.2983,20600.0
2005-07-05 13:30:00,27.52,27.54,27.46,27.5,17800.0,16.2983,16.3102,16.2628,16.2865,17800.0
2005-07-05 14:00:00,27.52,27.52,27.38,27.39,35800.0,16.2983,16.2983,16.2154,16.2214,35800.0
2005-07-05 14:30:00,27.39,27.5,27.33,27.47,71800.0,16.2214,16.2865,16.1858,16.2687,71800.0
2005-07-05 15:00:00,27.47,27.47,27.4,27.43,49800.0,16.2687,16.2687,16.2273,16.245,49800.0
2005-07-05 15:30:00,27.43,27.48,27.4,27.46,73000.0,16.245,16.2747,16.2273,16.2628,73000.0
2005-07-06 09:30:00,27.46,27.47,27.38,27.4,36000.0,16.2628,16.2687,16.2154,16.2273,36000.0
2005-07-06 10:00:00,27.41,27.43,27.35,27.36,48600.0,16.2332,16.245,16.1977,16.2036,48600.0
2005-07-06 10:30:00,27.36,27.42,27.36,27.4,31400.0,16.2036,16.2391,16.2036,16.2273,31400.0
2005-07-06 11:00:00,27.4,27.42,27.36,27.4,47000.0,16.2273,16.2391,16.2036,16.2273,47000.0
2005-07-06 11:30:00,27.4,27.4,27.27,27.32,65200.0,16.2273,16.2273,16.1503,16.1799,65200.0
2005-07-06 12:00:00,27.32,27.33,27.3,27.3,19600.0,16.1799,16.1858,16.1681,16.1681,19600.0
2005-07-06 12:30:00,27.29,27.33,27.29,27.32,24400.0,16.1621,16.1858,16.1621,16.1799,24400.0
2005-07-06 13:00:00,27.32,27.37,27.32,27.36,31600.0,16.1799,16.2095,16.1799,16.2036,31600.0
2005-07-06 13:30:00,27.36,27.37,27.34,27.37,22800.0,16.2036,16.2095,16.1917,16.2095,22800.0
2005-07-06 14:00:00,27.36,27.36,27.3,27.3,30600.0,16.2036,16.2036,16.1681,16.1681,30600.0
2005-07-06 14:30:00,27.3,27.3,27.25,27.26,68400.0,16.1681,16.1681,16.1384,16.1444,68400.0
2005-07-06 15:00:00,27.26,27.27,27.22,27.24,110400.0,16.1444,16.1503,16.1207,16.1325,110400.0
2005-07-06 15:30:00,27.24,27.32,27.09,27.1,103800.0,16.1325,16.1799,16.0437,16.0496,103800.0
2005-07-07 09:30:00,26.83,26.85,26.64,26.85,17400.0,15.8897,15.9015,15.7772,15.9015,17400.0
2005-07-07 10:00:00,26.86,26.9,26.68,26.73,26800.0,15.9075,15.9312,15.8009,15.8305,26800.0
2005-07-07 10:30:00,26.73,26.82,26.73,26.8,56400.0,15.8305,15.8838,15.8305,15.8719,56400.0
2005-07-07 11:00:00,26.8,26.8,26.74,26.75,60400.0,15.8719,15.8719,15.8364,15.8423,60400.0
2005-07-07 11:30:00,26.75,26.77,26.66,26.75,58800.0,15.8423,15.8542,15.789,15.8423,58800.0
2005-07-07 12:00:00,26.75,26.87,26.73,26.85,71600.0,15.8423,15.9134,15.8305,15.9015,71600.0
2005-07-07 12:30:00,26.85,26.93,26.83,26.84,70200.0,15.9015,15.9489,15.8897,15.8956,70200.0
2005-07-07 13:00:00,26.85,26.9,26.83,26.88,30200.0,15.9015,15.9312,15.8897,15.9193,30200.0
2005-07-07 13:30:00,26.89,26.9,26.85,26.9,27200.0,15.9252,15.9312,15.9015,15.9312,27200.0
2005-07-07 14:00:00,26.9,26.9,26.82,26.85,32600.0,15.9312,15.9312,15.8838,15.9015,32600.0
2005-07-07 14:30:00,26.85,26.89,26.77,26.79,43000.0,15.9015,15.9252,15.8542,15.866,43000.0
2005-07-07 15:00:00,26.79,26.88,26.79,26.83,85000.0,15.866,15.9193,15.866,15.8897,85000.0
2005-07-07 15:30:00,26.84,26.96,26.84,26.9,81200.0,15.8956,15.9667,15.8956,15.9312,81200.0
2005-07-08 09:30:00,26.95,26.95,26.8,26.85,22400.0,15.9608,15.9608,15.8719,15.9015,22400.0
2005-07-08 10:00:00,26.78,26.9,26.75,26.88,25400.0,15.8601,15.9312,15.8423,15.9193,25400.0
2005-07-08 10:30:00,26.9,26.9,26.79,26.8,26200.0,15.9312,15.9312,15.866,15.8719,26200.0
2005-07-08 11:00:00,26.79,27.0,26.79,27.0,110000.0,15.866,15.9904,15.866,15.9904,110000.0
2005-07-08 11:30:00,27.0,27.05,26.95,27.01,92600.0,15.9904,16.02,15.9608,15.9963,92600.0
2005-07-08 12:00:00,27.03,27.1,27.03,27.1,19400.0,16.0081,16.0496,16.0081,16.0496,19400.0
2005-07-08 12:30:00,27.11,27.25,27.11,27.18,29800.0,16.0555,16.1384,16.0555,16.097,29800.0
2005-07-08 13:00:00,27.18,27.21,27.18,27.21,15200.0,16.097,16.1147,16.097,16.1147,15200.0
2005-07-08 13:30:00,27.23,27.23,27.19,27.2,14200.0,16.1266,16.1266,16.1029,16.1088,14200.0
2005-07-08 14:00:00,27.22,27.28,27.2,27.28,23200.0,16.1207,16.1562,16.1088,16.1562,23200.0
2005-07-08 14:30:00,27.27,27.35,27.26,27.31,31800.0,16.1503,16.1977,16.1444,16.174,31800.0
2005-07-08 15:00:00,27.31,27.35,27.14,27.27,47600.0,16.174,16.1977,16.0733,16.1503,47600.0
2005-07-08 15:30:00,27.28,27.38,27.22,27.3,68200.0,16.1562,16.2154,16.1207,16.1681,68200.0
2005-07-11 09:30:00,27.06,27.18,27.03,27.18,97200.0,16.0259,16.097,16.0081,16.097,97200.0
2005-07-11 10:00:00,27.15,27.21,27.09,27.16,57000.0,16.0792,16.1147,16.0437,16.0851,57000.0
2005-07-11 10:30:00,27.15,27.2,27.11,27.2,70400.0,16.0792,16.1088,16.0555,16.1088,70400.0
2005-07-11 11:00:00,27.18,27.2,27.14,27.19,26800.0,16.097,16.1088,16.0733,16.1029,26800.0
2005-07-11 11:30:00,27.18,27.32,27.16,27.32,64200.0,16.097,16.1799,16.0851,16.1799,64200.0
2005-07-11 12:00:00,27.32,27.41,27.3,27.3,55400.0,16.1799,16.2332,16.1681,16.1681,55400.0
2005-07-11 12:30:00,27.29,27.32,27.28,27.29,30600.0,16.1621,16.1799,16.1562,16.1621,30600.0
2005-07-11 13:00:00,27.29,27.29,27.18,27.21,32800.0,16.1621,16.1621,16.097,16.1147,32800.0
2005-07-11 13:30:00,27.2,27.24,27.2,27.2,20200.0,16.1088,16.1325,16.1088,16.1088,20200.0
2005-07-11 14:00:00,27.2,27.28,27.2,27.21,32600.0,16.1088,16.1562,16.1088,16.1147,32600.0
2005-07-11 14:30:00,27.2,27.25,27.19,27.22,30400.0,16.1088,16.1384,16.1029,16.1207,30400.0
2005-07-11 15:00:00,27.22,27.23,27.11,27.2,57400.0,16.1207,16.1266,16.0555,16.1088,57400.0
2005-07-11 15:30:00,27.2,27.34,27.2,27.28,74400.0,16.1088,16.1917,16.1088,16.1562,74400.0
2005-07-12 09:30:00,27.3,27.3,27.11,27.16,27800.0,16.1681,16.1681,16.0555,16.0851,27800.0
2005-07-12 10:00:00,27.15,27.15,26.93,27.07,32200.0,16.0792,16.0792,15.9489,16.0318,32200.0
2005-07-12 10:30:00,27.02,27.22,26.98,27.15,34600.0,16.0022,16.1207,15.9785,16.0792,34600.0
2005-07-12 11:00:00,27.17,27.23,26.98,27.0,22600.0,16.0911,16.1266,15.9785,15.9904,22600.0
2005-07-12 11:30:00,27.0,27.07,26.98,27.07,26000.0,15.9904,16.0318,15.9785,16.0318,26000.0
2005-07-12 12:00:00,27.11,27.13,27.05,27.05,15200.0,16.0555,16.0674,16.02,16.02,15200.0
2005-07-12 12:30:00,27.03,27.06,27.0,27.06,37000.0,16.0081,16.0259,15.9904,16.0259,37000.0
2005-07-12 13:00:00,27.06,27.13,27.06,27.07,159000.0,16.0259,16.0674,16.0259,16.0318,159000.0
2005-07-12 13:30:00,27.05,27.09,27.03,27.09,47800.0,16.02,16.0437,16.0081,16.0437,47800.0
2005-07-12 14:00:00,27.06,27.11,27.03,27.07,85400.0,16.0259,16.0555,16.0081,16.0318,85400.0
2005-07-12 14:30:00,27.07,27.1,26.98,26.98,63000.0,16.0318,16.0496,15.9785,15.9785,63000.0
2005-07-12 15:00:00,26.99,27.03,26.97,27.02,135200.0,15.9845,16.0081,15.9726,16.0022,135200.0
2005-07-12 15:30:00,27.02,27.07,26.96,26.96,104400.0,16.0022,16.0318,15.9667,15.9667,104400.0
2005-07-13 09:30:00,27.28,27.95,27.28,27.43,306800.0,16.1562,16.553,16.1562,16.245,306800.0
2005-07-13 10:00:00,27.45,27.45,27.17,27.3,253400.0,16.2569,16.2569,16.0911,16.1681,253400.0
2005-07-13 10:30:00,27.3,27.42,27.18,27.27,78200.0,16.1681,16.2391,16.097,16.1503,78200.0
2005-07-13 11:00:00,27.29,27.39,27.22,27.31,55800.0,16.1621,16.2214,16.1207,16.174,55800.0
2005-07-13 11:30:00,27.31,27.38,27.25,27.33,95200.0,16.174,16.2154,16.1384,16.1858,95200.0
2005-07-13 12:00:00,27.33,27.38,27.3,27.36,136600.0,16.1858,16.2154,16.1681,16.2036,136600.0
2005-07-13 12:30:00,27.37,27.46,27.37,27.42,87600.0,16.2095,16.2628,16.2095,16.2391,87600.0
2005-07-13 13:00:00,27.42,27.5,27.4,27.5,136600.0,16.2391,16.2865,16.2273,16.2865,136600.0
2005-07-13 13:30:00,27.49,27.65,27.46,27.58,266600.0,16.2806,16.3753,16.2628,16.3339,266600.0
2005-07-13 14:00:00,27.58,27.71,27.53,27.65,180800.0,16.3339,16.4109,16.3043,16.3753,180800.0
2005-07-13 14:30:00,27.65,27.9,27.65,27.74,170600.0,16.3753,16.5234,16.3753,16.4286,170600.0
2005-07-13 15:00:00,27.74,27.74,27.55,27.68,171400.0,16.4286,16.4286,16.3161,16.3931,171400.0
2005-07-13 15:30:00,27.68,27.78,27.43,27.48,503800.0,16.3931,16.4523,16.245,16.2747,503800.0
2005-07-14 09:30:00,28.57,28.57,28.08,28.33,358800.0,16.9202,16.9202,16.63,16.7781,358800.0
2005-07-14 10:00:00,28.33,28.49,28.13,28.13,401800.0,16.7781,16.8728,16.6596,16.6596,401800.0
2005-07-14 10:30:00,28.13,28.13,27.39,27.74,429200.0,16.6596,16.6596,16.2214,16.4286,429200.0
2005-07-14 11:00:00,27.72,27.75,27.56,27.59,139800.0,16.4168,16.4346,16.322,16.3398,139800.0
2005-07-14 11:30:00,27.58,27.61,27.2,27.2,129000.0,16.3339,16.3516,16.1088,16.1088,129000.0
2005-07-14 12:00:00,27.25,27.27,27.03,27.1,159800.0,16.1384,16.1503,16.0081,16.0496,159800.0
2005-07-14 12:30:00,27.1,27.6,27.05,27.47,120400.0,16.0496,16.3457,16.02,16.2687,120400.0
2005-07-14 13:00:00,27.43,27.5,27.31,27.47,68200.0,16.245,16.2865,16.174,16.2687,68200.0
2005-07-14 13:30:00,27.48,27.49,27.3,27.35,30000.0,16.2747,16.2806,16.1681,16.1977,30000.0
2005-07-14 14:00:00,27.33,27.48,27.33,27.43,62800.0,16.1858,16.2747,16.1858,16.245,62800.0
2005-07-14 14:30:00,27.43,27.43,27.22,27.32,67400.0,16.245,16.245,16.1207,16.1799,67400.0
2005-07-14 15:00:00,27.31,27.32,27.27,27.32,172200.0,16.174,16.1799,16.1503,16.1799,172200.0
2005-07-14 15:30:00,27.35,27.44,27.25,27.37,325400.0,16.1977,16.251,16.1384,16.2095,325400.0
2005-07-15 09:30:00,27.23,27.23,27.02,27.1,71400.0,16.1266,16.1266,16.0022,16.0496,71400.0
2005-07-15 10:00:00,27.15,27.34,27.15,27.2,78600.0,16.0792,16.1917,16.0792,16.1088,78600.0
2005-07-15 10:30:00,27.22,27.25,27.18,27.18,17000.0,16.1207,16.1384,16.097,16.097,17000.0
2005-07-15 11:00:00,27.17,27.23,27.16,27.19,22800.0,16.0911,16.1266,16.0851,16.1029,22800.0
2005-07-15 11:30:00,27.2,27.2,27.15,27.16,30800.0,16.1088,16.1088,16.0792,16.0851,30800.0
2005-07-15 12:00:00,27.16,27.18,27.02,27.17,64600.0,16.0851,16.097,16.0022,16.0911,64600.0
2005-07-15 12:30:00,27.17,27.2,27.14,27.2,32200.0,16.0911,16.1088,16.0733,16.1088,32200.0
2005-07-15 13:00:00,27.18,27.18,27.11,27.11,31000.0,16.097,16.097,16.0555,16.0555,31000.0
2005-07-15 13:30:00,27.12,27.23,27.1,27.13,39800.0,16.0614,16.1266,16.0496,16.0674,39800.0
2005-07-15 14:00:00,27.13,27.18,27.11,27.14,59200.0,16.0674,16.097,16.0555,16.0733,59200.0
2005-07-15 14:30:00,27.15,27.18,27.14,27.15,76600.0,16.0792,16.097,16.0733,16.0792,76600.0
2005-07-15 15:00:00,27.15,27.3,27.15,27.17,81000.0,16.0792,16.1681,16.0792,16.0911,81000.0
2005-07-15 15:30:00,27.17,27.29,27.14,27.26,128400.0,16.0911,16.1621,16.0733,16.1444,128400.0
2005-07-18 09:30:00,27.3,27.33,27.17,27.18,79000.0,16.1681,16.1858,16.0911,16.097,79000.0
2005-07-18 10:00:00,27.18,27.25,27.14,27.18,65200.0,16.097,16.1384,16.0733,16.097,65200.0
2005-07-18 10:30:00,27.16,27.22,27.15,27.21,50200.0,16.0851,16.1207,16.0792,16.1147,50200.0
2005-07-18 11:00:00,27.2,27.27,27.18,27.26,40800.0,16.1088,16.1503,16.097,16.1444,40800.0
2005-07-18 11:30:00,27.27,27.29,27.24,27.28,52200.0,16.1503,16.1621,16.1325,16.1562,52200.0
2005-07-18 12:00:00,27.28,27.33,27.26,27.29,40600.0,16.1562,16.1858,16.1444,16.1621,40600.0
2005-07-18 12:30:00,27.3,27.33,27.27,27.32,19000.0,16.1681,16.1858,16.1503,16.1799,19000.0
2005-07-18 13:00:00,27.32,27.43,27.3,27.43,53600.0,16.1799,16.245,16.1681,16.245,53600.0
2005-07-18 13:30:00,27.4,27.48,27.36,27.38,35600.0,16.2273,16.2747,16.2036,16.2154,35600.0
2005-07-18 14:00:00,27.38,27.45,27.27,27.41,65800.0,16.2154,16.2569,16.1503,16.2332,65800.0
2005-07-18 14:30:00,27.4,27.41,27.3,27.33,55000.0,16.2273,16.2332,16.1681,16.1858,55000.0
2005-07-18 15:00:00,27.33,27.37,27.29,27.34,123800.0,16.1858,16.2095,16.1621,16.1917,123800.0
2005-07-18 15:30:00,27.35,27.39,27.26,27.31,180200.0,16.1977,16.2214,16.1444,16.174,180200.0
2005-07-19 09:30:00,27.53,27.72,27.44,27.68,146200.0,16.3043,16.4168,16.251,16.3931,146200.0
2005-07-19 10:00:00,27.68,27.83,27.6,27.76,134400.0,16.3931,16.4819,16.3457,16.4405,134400.0
2005-07-19 10:30:00,27.76,28.23,27.74,28.23,211600.0,16.4405,16.7188,16.4286,16.7188,211600.0
2005-07-19 11:00:00,28.23,28.75,28.16,28.53,294800.0,16.7188,17.0268,16.6774,16.8965,294800.0
2005-07-19 11:30:00,28.53,28.53,28.36,28.39,82600.0,16.8965,16.8965,16.7958,16.8136,82600.0
2005-07-19 12:00:00,28.39,28.42,28.26,28.28,50200.0,16.8136,16.8314,16.7366,16.7484,50200.0
2005-07-19 12:30:00,28.28,28.33,28.23,28.32,36200.0,16.7484,16.7781,16.7188,16.7721,36200.0
2005-07-19 13:00:00,28.32,28.43,28.28,28.4,102600.0,16.7721,16.8373,16.7484,16.8195,102600.0
2005-07-19 13:30:00,28.4,28.4,28.28,28.34,58200.0,16.8195,16.8195,16.7484,16.784,58200.0
2005-07-19 14:00:00,28.35,28.42,28.24,28.32,62400.0,16.7899,16.8314,16.7248,16.7721,62400.0
2005-07-19 14:30:00,28.31,28.37,28.22,28.33,148600.0,16.7662,16.8017,16.7129,16.7781,148600.0
2005-07-19 15:00:00,28.33,28.33,28.11,28.12,125600.0,16.7781,16.7781,16.6478,16.6537,125600.0
2005-07-19 15:30:00,28.14,28.27,28.08,28.26,186600.0,16.6655,16.7425,16.63,16.7366,186600.0
2005-07-20 09:30:00,28.73,29.56,28.73,29.53,384000.0,17.0149,17.5065,17.0149,17.4887,384000.0
2005-07-20 10:00:00,29.53,30.11,29.35,29.44,470800.0,17.4887,17.8322,17.3821,17.4354,470800.0
2005-07-20 10:30:00,29.43,29.43,28.75,28.8,341400.0,17.4295,17.4295,17.0268,17.0564,341400.0
2005-07-20 11:00:00,28.8,29.14,28.7,28.98,216200.0,17.0564,17.2578,16.9972,17.163,216200.0
2005-07-20 11:30:00,28.98,29.32,28.98,29.2,302400.0,17.163,17.3644,17.163,17.2933,302400.0
2005-07-20 12:00:00,29.19,29.23,29.04,29.04,58600.0,17.2874,17.3111,17.1985,17.1985,58600.0
2005-07-20 12:30:00,29.04,29.15,29.0,29.09,82200.0,17.1985,17.2637,17.1749,17.2282,82200.0
2005-07-20 13:00:00,29.09,29.1,28.99,29.07,50800.0,17.2282,17.2341,17.1689,17.2163,50800.0
2005-07-20 13:30:00,29.09,29.16,29.01,29.13,63200.0,17.2282,17.2696,17.1808,17.2518,63200.0
2005-07-20 14:00:00,29.13,29.3,29.07,29.25,132600.0,17.2518,17.3525,17.2163,17.3229,132600.0
2005-07-20 14:30:00,29.27,29.27,29.09,29.13,119600.0,17.3348,17.3348,17.2282,17.2518,119600.0
2005-07-20 15:00:00,29.13,29.14,29.04,29.1,119600.0,17.2518,17.2578,17.1985,17.2341,119600.0
2005-07-20 15:30:00,29.11,29.26,29.1,29.18,223600.0,17.24,17.3288,17.2341,17.2815,223600.0
2005-07-21 09:30:00,29.28,29.28,28.95,29.03,95800.0,17.3407,17.3407,17.1452,17.1926,95800.0
2005-07-21 10:00:00,29.0,29.08,28.95,29.08,74600.0,17.1749,17.2222,17.1452,17.2222,74600.0
2005-07-21 10:30:00,29.06,29.13,28.96,29.12,99000.0,17.2104,17.2518,17.1512,17.2459,99000.0
2005-07-21 11:00:00,29.12,29.12,28.96,28.97,62000.0,17.2459,17.2459,17.1512,17.1571,62000.0
2005-07-21 11:30:00,28.97,29.0,28.92,29.0,92400.0,17.1571,17.1749,17.1275,17.1749,92400.0
2005-07-21 12:00:00,28.98,29.0,28.86,28.9,30600.0,17.163,17.1749,17.0919,17.1156,30600.0
2005-07-21 12:30:00,28.9,29.0,28.81,28.97,36400.0,17.1156,17.1749,17.0623,17.1571,36400.0
2005-07-21 13:00:00,28.97,29.01,28.93,28.95,43200.0,17.1571,17.1808,17.1334,17.1452,43200.0
2005-07-21 13:30:00,28.96,29.0,28.87,28.88,37600.0,17.1512,17.1749,17.0979,17.1038,37600.0
2005-07-21 14:00:00,28.89,28.93,28.84,28.84,39200.0,17.1097,17.1334,17.0801,17.0801,39200.0
2005-07-21 14:30:00,28.81,28.88,28.69,28.7,53400.0,17.0623,17.1038,16.9913,16.9972,53400.0
2005-07-21 15:00:00,28.7,28.85,28.67,28.82,69600.0,16.9972,17.086,16.9794,17.0683,69600.0
2005-07-21 15:30:00,28.83,28.9,28.7,28.75,123600.0,17.0742,17.1156,16.9972,17.0268,123600.0
2005-07-22 09:30:00,28.87,29.15,28.85,29.12,65600.0,17.0979,17.2637,17.086,17.2459,65600.0
2005-07-22 10:00:00,29.12,29.18,29.04,29.16,33200.0,17.2459,17.2815,17.1985,17.2696,33200.0
2005-07-22 10:30:00,29.18,29.18,28.96,28.98,76600.0,17.2815,17.2815,17.1512,17.163,76600.0
2005-07-22 11:00:00,28.93,28.93,28.78,28.85,46800.0,17.1334,17.1334,17.0446,17.086,46800.0
2005-07-22 11:30:00,28.84,28.86,28.58,28.81,72200.0,17.0801,17.0919,16.9261,17.0623,72200.0
2005-07-22 12:00:00,28.81,28.89,28.68,28.68,76800.0,17.0623,17.1097,16.9853,16.9853,76800.0
2005-07-22 12:30:00,28.68,28.75,28.64,28.66,31600.0,16.9853,17.0268,16.9616,16.9735,31600.0
2005-07-22 13:00:00,28.66,28.73,28.66,28.72,27400.0,16.9735,17.0149,16.9735,17.009,27400.0
2005-07-22 13:30:00,28.71,28.75,28.63,28.65,39600.0,17.0031,17.0268,16.9557,16.9676,39600.0
2005-07-22 14:00:00,28.65,28.66,28.57,28.63,37200.0,16.9676,16.9735,16.9202,16.9557,37200.0
2005-07-22 14:30:00,28.63,28.75,28.62,28.73,65000.0,16.9557,17.0268,16.9498,17.0149,65000.0
2005-07-22 15:00:00,28.73,28.86,28.73,28.83,63600.0,17.0149,17.0919,17.0149,17.0742,63600.0
2005-07-22 15:30:00,28.83,28.88,28.78,28.86,95800.0,17.0742,17.1038,17.0446,17.0919,95800.0
2005-07-25 09:30:00,28.88,29.18,28.84,29.09,63200.0,17.1038,17.2815,17.0801,17.2282,63200.0
2005-07-25 10:00:00,29.1,29.13,29.02,29.06,54800.0,17.2341,17.2518,17.1867,17.2104,54800.0
2005-07-25 10:30:00,29.06,29.07,28.91,28.92,48000.0,17.2104,17.2163,17.1216,17.1275,48000.0
2005-07-25 11:00:00,28.92,28.93,28.81,28.81,36000.0,17.1275,17.1334,17.0623,17.0623,36000.0
2005-07-25 11:30:00,28.8,28.86,28.75,28.75,34400.0,17.0564,17.0919,17.0268,17.0268,34400.0
2005-07-25 12:00:00,28.78,28.86,28.74,28.86,39800.0,17.0446,17.0919,17.0209,17.0919,39800.0
2005-07-25 12:30:00,28.85,28.85,28.7,28.7,43200.0,17.086,17.086,16.9972,16.9972,43200.0
2005-07-25 13:00:00,28.7,28.8,28.66,28.76,41400.0,16.9972,17.0564,16.9735,17.0327,41400.0
2005-07-25 13:30:00,28.74,28.8,28.73,28.73,48800.0,17.0209,17.0564,17.0149,17.0149,48800.0
2005-07-25 14:00:00,28.73,28.74,28.55,28.61,71000.0,17.0149,17.0209,16.9083,16.9439,71000.0
2005-07-25 14:30:00,28.6,28.63,28.34,28.36,109600.0,16.938,16.9557,16.784,16.7958,109600.0
2005-07-25 15:00:00,28.4,28.46,28.33,28.41,72200.0,16.8195,16.855,16.7781,16.8254,72200.0
2005-07-25 15:30:00,28.41,28.55,28.37,28.41,142600.0,16.8254,16.9083,16.8017,16.8254,142600.0
2005-07-26 09:30:00,28.4,28.58,28.3,28.55,67400.0,16.8195,16.9261,16.7603,16.9083,67400.0
2005-07-26 10:00:00,28.47,28.52,28.36,28.4,123600.0,16.861,16.8906,16.7958,16.8195,123600.0
2005-07-26 10:30:00,28.4,28.42,28.23,28.32,56000.0,16.8195,16.8314,16.7188,16.7721,56000.0
2005-07-26 11:00:00,28.32,28.32,28.2,28.22,48800.0,16.7721,16.7721,16.7011,16.7129,48800.0
2005-07-26 11:30:00,28.22,28.25,28.11,28.21,56600.0,16.7129,16.7307,16.6478,16.707,56600.0
2005-07-26 12:00:00,28.21,28.24,28.06,28.11,59200.0,16.707,16.7248,16.6182,16.6478,59200.0
2005-07-26 12:30:00,28.11,28.14,28.1,28.11,38200.0,16.6478,16.6655,16.6418,16.6478,38200.0
2005-07-26 13:00:00,28.11,28.16,28.1,28.11,31800.0,16.6478,16.6774,16.6418,16.6478,31800.0
2005-07-26 13:30:00,28.1,28.13,28.06,28.13,65400.0,16.6418,16.6596,16.6182,16.6596,65400.0
2005-07-26 14:00:00,28.12,28.12,27.98,28.01,81000.0,16.6537,16.6537,16.5708,16.5885,81000.0
2005-07-26 14:30:00,28.0,28.06,27.97,28.0,83800.0,16.5826,16.6182,16.5648,16.5826,83800.0
2005-07-26 15:00:00,28.0,28.05,27.93,28.03,111000.0,16.5826,16.6122,16.5412,16.6004,111000.0
2005-07-26 15:30:00,28.04,28.08,28.0,28.05,128000.0,16.6063,16.63,16.5826,16.6122,128000.0
2005-07-27 09:30:00,28.06,28.08,27.8,27.83,73800.0,16.6182,16.63,16.4642,16.4819,73800.0
2005-07-27 10:00:00,27.82,27.97,27.76,27.97,59600.0,16.476,16.5648,16.4405,16.5648,59600.0
2005-07-27 10:30:00,27.93,27.96,27.79,27.79,51800.0,16.5412,16.5589,16.4582,16.4582,51800.0
2005-07-27 11:00:00,27.79,27.86,27.74,27.79,42600.0,16.4582,16.4997,16.4286,16.4582,42600.0
2005-07-27 11:30:00,27.77,27.87,27.76,27.87,47200.0,16.4464,16.5056,16.4405,16.5056,47200.0
2005-07-27 12:00:00,27.83,27.86,27.73,27.74,65800.0,16.4819,16.4997,16.4227,16.4286,65800.0
2005-07-27 12:30:00,27.74,27.78,27.65,27.67,60400.0,16.4286,16.4523,16.3753,16.3872,60400.0
2005-07-27 13:00:00,27.67,27.73,27.61,27.63,65400.0,16.3872,16.4227,16.3516,16.3635,65400.0
2005-07-27 13:30:00,27.63,27.7,27.6,27.65,46000.0,16.3635,16.4049,16.3457,16.3753,46000.0
2005-07-27 14:00:00,27.64,27.75,27.61,27.69,34200.0,16.3694,16.4346,16.3516,16.399,34200.0
2005-07-27 14:30:00,27.69,27.75,27.65,27.75,61600.0,16.399,16.4346,16.3753,16.4346,61600.0
2005-07-27 15:00:00,27.75,27.86,27.71,27.78,66000.0,16.4346,16.4997,16.4109,16.4523,66000.0
2005-07-27 15:30:00,27.78,27.87,27.78,27.83,63000.0,16.4523,16.5056,16.4523,16.4819,63000.0
2005-07-28 09:30:00,27.75,28.15,27.75,27.91,53600.0,16.5166,16.7546,16.5166,16.6118,53600.0
2005-07-28 10:00:00,27.9,27.93,27.85,27.86,61400.0,16.6058,16.6237,16.5761,16.582,61400.0
2005-07-28 10:30:00,27.87,27.88,27.8,27.84,65200.0,16.588,16.5939,16.5463,16.5701,65200.0
2005-07-28 11:00:00,27.84,28.03,27.83,27.99,60000.0,16.5701,16.6832,16.5642,16.6594,60000.0
2005-07-28 11:30:00,28.0,28.03,27.95,27.99,23200.0,16.6654,16.6832,16.6356,16.6594,23200.0
2005-07-28 12:00:00,28.0,28.06,27.97,28.05,29800.0,16.6654,16.7011,16.6475,16.6951,29800.0
2005-07-28 12:30:00,28.05,28.16,28.0,28.07,37800.0,16.6951,16.7606,16.6654,16.707,37800.0
2005-07-28 13:00:00,28.08,28.13,27.99,28.0,39000.0,16.713,16.7427,16.6594,16.6654,39000.0
2005-07-28 13:30:00,28.0,28.14,28.0,28.07,35600.0,16.6654,16.7487,16.6654,16.707,35600.0
2005-07-28 14:00:00,28.07,28.1,28.0,28.07,27000.0,16.707,16.7249,16.6654,16.707,27000.0
2005-07-28 14:30:00,28.07,28.14,28.05,28.1,27000.0,16.707,16.7487,16.6951,16.7249,27000.0
2005-07-28 15:00:00,28.11,28.15,28.07,28.1,30600.0,16.7308,16.7546,16.707,16.7249,30600.0
2005-07-28 15:30:00,28.11,28.2,28.05,28.07,63400.0,16.7308,16.7844,16.6951,16.707,63400.0
2005-07-29 09:30:00,27.98,28.09,27.91,28.01,39600.0,16.6534,16.7189,16.6118,16.6713,39600.0
2005-07-29 10:00:00,28.0,28.15,27.92,27.92,39600.0,16.6654,16.7546,16.6177,16.6177,39600.0
2005-07-29 10:30:00,27.92,27.92,27.75,27.82,37000.0,16.6177,16.6177,16.5166,16.5582,37000.0
2005-07-29 11:00:00,27.81,27.93,27.75,27.88,27000.0,16.5523,16.6237,16.5166,16.5939,27000.0
2005-07-29 11:30:00,27.87,27.87,27.72,27.8,22600.0,16.588,16.588,16.4987,16.5463,22600.0
2005-07-29 12:00:00,27.8,27.89,27.75,27.8,26400.0,16.5463,16.5999,16.5166,16.5463,26400.0
2005-07-29 12:30:00,27.78,27.86,27.75,27.84,19600.0,16.5344,16.582,16.5166,16.5701,19600.0
2005-07-29 13:00:00,27.85,27.86,27.78,27.78,22800.0,16.5761,16.582,16.5344,16.5344,22800.0
2005-07-29 13:30:00,27.77,27.85,27.66,27.83,27400.0,16.5285,16.5761,16.463,16.5642,27400.0
2005-07-29 14:00:00,27.83,27.83,27.75,27.77,31000.0,16.5642,16.5642,16.5166,16.5285,31000.0
2005-07-29 14:30:00,27.77,27.79,27.65,27.75,43000.0,16.5285,16.5404,16.457,16.5166,43000.0
2005-07-29 15:00:00,27.73,27.75,27.65,27.7,48000.0,16.5047,16.5166,16.457,16.4868,48000.0
2005-07-29 15:30:00,27.7,27.7,27.59,27.62,50200.0,16.4868,16.4868,16.4213,16.4392,50200.0
2005-08-01 09:30:00,27.65,27.98,27.65,27.93,33800.0,16.457,16.6534,16.457,16.6237,33800.0
2005-08-01 10:00:00,27.96,28.1,27.86,27.98,97800.0,16.6415,16.7249,16.582,16.6534,97800.0
2005-08-01 10:30:00,27.96,27.97,27.82,27.87,31400.0,16.6415,16.6475,16.5582,16.588,31400.0
2005-08-01 11:00:00,27.87,27.91,27.86,27.89,28400.0,16.588,16.6118,16.582,16.5999,28400.0
2005-08-01 11:30:00,27.89,27.89,27.86,27.89,33200.0,16.5999,16.5999,16.582,16.5999,33200.0
2005-08-01 12:00:00,27.89,27.92,27.83,27.89,49800.0,16.5999,16.6177,16.5642,16.5999,49800.0
2005-08-01 12:30:00,27.88,27.9,27.83,27.83,31000.0,16.5939,16.6058,16.5642,16.5642,31000.0
2005-08-01 13:00:00,27.83,27.86,27.82,27.82,10400.0,16.5642,16.582,16.5582,16.5582,10400.0
2005-08-01 13:30:00,27.81,27.84,27.78,27.84,14000.0,16.5523,16.5701,16.5344,16.5701,14000.0
2005-08-01 14:00:00,27.85,27.88,27.79,27.79,27800.0,16.5761,16.5939,16.5404,16.5404,27800.0
2005-08-01 14:30:00,27.79,27.85,27.75,27.8,27800.0,16.5404,16.5761,16.5166,16.5463,27800.0
2005-08-01 15:00:00,27.8,27.85,27.75,27.75,25000.0,16.5463,16.5761,16.5166,16.5166,25000.0
2005-08-01 15:30:00,27.75,27.85,27.73,27.75,51600.0,16.5166,16.5761,16.5047,16.5166,51600.0
2005-08-02 09:30:00,27.87,27.93,27.72,27.75,54200.0,16.588,16.6237,16.4987,16.5166,54200.0
2005-08-02 10:00:00,27.72,27.84,27.7,27.75,51400.0,16.4987,16.5701,16.4868,16.5166,51400.0
2005-08-02 10:30:00,27.75,27.78,27.65,27.7,39400.0,16.5166,16.5344,16.457,16.4868,39400.0
2005-08-02 11:00:00,27.68,27.68,27.53,27.53,40200.0,16.4749,16.4749,16.3856,16.3856,40200.0
2005-08-02 11:30:00,27.53,27.55,27.41,27.49,66800.0,16.3856,16.3975,16.3142,16.3618,66800.0
2005-08-02 12:00:00,27.47,27.49,27.41,27.43,20600.0,16.3499,16.3618,16.3142,16.3261,20600.0
2005-08-02 12:30:00,27.43,27.48,27.41,27.41,16600.0,16.3261,16.3559,16.3142,16.3142,16600.0
2005-08-02 13:00:00,27.41,27.44,27.36,27.4,17400.0,16.3142,16.332,16.2844,16.3082,17400.0
2005-08-02 13:30:00,27.4,27.43,27.35,27.39,27200.0,16.3082,16.3261,16.2785,16.3023,27200.0
2005-08-02 14:00:00,27.4,27.51,27.39,27.51,19000.0,16.3082,16.3737,16.3023,16.3737,19000.0
2005-08-02 14:30:00,27.49,27.54,27.44,27.45,36200.0,16.3618,16.3916,16.332,16.338,36200.0
2005-08-02 15:00:00,27.48,27.5,27.46,27.5,67600.0,16.3559,16.3678,16.3439,16.3678,67600.0
2005-08-02 15:30:00,27.49,27.52,27.42,27.49,45000.0,16.3618,16.3797,16.3201,16.3618,45000.0
2005-08-03 09:30:00,27.49,27.6,27.4,27.53,25400.0,16.3618,16.4273,16.3082,16.3856,25400.0
2005-08-03 10:00:00,27.53,27.56,27.47,27.47,18400.0,16.3856,16.4035,16.3499,16.3499,18400.0
2005-08-03 10:30:00,27.5,27.5,27.43,27.43,21200.0,16.3678,16.3678,16.3261,16.3261,21200.0
2005-08-03 11:00:00,27.46,27.53,27.43,27.52,18400.0,16.3439,16.3856,16.3261,16.3797,18400.0
2005-08-03 11:30:00,27.53,27.58,27.48,27.48,14000.0,16.3856,16.4154,16.3559,16.3559,14000.0
2005-08-03 12:00:00,27.5,27.53,27.48,27.53,13800.0,16.3678,16.3856,16.3559,16.3856,13800.0
2005-08-03 12:30:00,27.52,27.52,27.46,27.46,16800.0,16.3797,16.3797,16.3439,16.3439,16800.0
2005-08-03 13:00:00,27.43,27.46,27.38,27.41,21400.0,16.3261,16.3439,16.2963,16.3142,21400.0
2005-08-03 13:30:00,27.43,27.44,27.4,27.41,17200.0,16.3261,16.332,16.3082,16.3142,17200.0
2005-08-03 14:00:00,27.41,27.43,27.34,27.36,24200.0,16.3142,16.3261,16.2725,16.2844,24200.0
2005-08-03 14:30:00,27.36,27.37,27.32,27.37,14400.0,16.2844,16.2904,16.2606,16.2904,14400.0
2005-08-03 15:00:00,27.34,27.44,27.3,27.3,21600.0,16.2725,16.332,16.2487,16.2487,21600.0
2005-08-03 15:30:00,27.3,27.38,27.25,27.3,32800.0,16.2487,16.2963,16.219,16.2487,32800.0
2005-08-04 09:30:00,27.25,27.65,27.25,27.65,59800.0,16.219,16.457,16.219,16.457,59800.0
2005-08-04 10:00:00,27.63,27.68,27.56,27.59,60800.0,16.4451,16.4749,16.4035,16.4213,60800.0
2005-08-04 10:30:00,27.58,27.6,27.43,27.43,45000.0,16.4154,16.4273,16.3261,16.3261,45000.0
2005-08-04 11:00:00,27.43,27.48,27.36,27.39,50000.0,16.3261,16.3559,16.2844,16.3023,50000.0
2005-08-04 11:30:00,27.34,27.38,27.25,27.35,33600.0,16.2725,16.2963,16.219,16.2785,33600.0
2005-08-04 12:00:00,27.33,27.38,27.31,27.32,30000.0,16.2666,16.2963,16.2547,16.2606,30000.0
2005-08-04 12:30:00,27.29,27.34,27.25,27.25,60000.0,16.2428,16.2725,16.219,16.219,60000.0
2005-08-04 13:00:00,27.23,27.23,27.07,27.07,54800.0,16.2071,16.2071,16.1118,16.1118,54800.0
2005-08-04 13:30:00,27.07,27.17,27.04,27.07,28800.0,16.1118,16.1713,16.094,16.1118,28800.0
2005-08-04 14:00:00,27.08,27.25,27.08,27.11,34400.0,16.1178,16.219,16.1178,16.1356,34400.0
2005-08-04 14:30:00,27.11,27.27,27.11,27.26,31400.0,16.1356,16.2309,16.1356,16.2249,31400.0
2005-08-04 15:00:00,27.27,27.45,27.25,27.31,87800.0,16.2309,16.338,16.219,16.2547,87800.0
2005-08-04 15:30:00,27.32,27.36,27.25,27.26,84600.0,16.2606,16.2844,16.219,16.2249,84600.0
2005-08-05 09:30:00,27.25,27.25,26.93,27.0,70400.0,16.219,16.219,16.0285,16.0702,70400.0
2005-08-05 10:00:00,27.0,27.06,26.79,26.8,89200.0,16.0702,16.1059,15.9452,15.9511,89200.0
2005-08-05 10:30:00,26.8,26.8,26.64,26.75,58600.0,15.9511,15.9511,15.8559,15.9214,58600.0
2005-08-05 11:00:00,26.75,26.76,26.69,26.69,45800.0,15.9214,15.9273,15.8857,15.8857,45800.0
2005-08-05 11:30:00,26.68,26.73,26.64,26.67,55800.0,15.8797,15.9095,15.8559,15.8737,55800.0
2005-08-05 12:00:00,26.67,26.73,26.66,26.71,47200.0,15.8737,15.9095,15.8678,15.8976,47200.0
2005-08-05 12:30:00,26.7,26.72,26.68,26.71,43800.0,15.8916,15.9035,15.8797,15.8976,43800.0
2005-08-05 13:00:00,26.71,26.73,26.64,26.65,43600.0,15.8976,15.9095,15.8559,15.8618,43600.0
2005-08-05 13:30:00,26.65,26.66,26.61,26.66,54400.0,15.8618,15.8678,15.838,15.8678,54400.0
2005-08-05 14:00:00,26.65,26.65,26.53,26.53,30000.0,15.8618,15.8618,15.7904,15.7904,30000.0
2005-08-05 14:30:00,26.51,26.58,26.51,26.53,46200.0,15.7785,15.8202,15.7785,15.7904,46200.0
2005-08-05 15:00:00,26.51,26.56,26.5,26.52,44800.0,15.7785,15.8083,15.7726,15.7845,44800.0
2005-08-05 15:30:00,26.52,26.67,26.45,26.58,149800.0,15.7845,15.8737,15.7428,15.8202,149800.0
2005-08-08 09:30:00,26.57,27.15,26.53,27.08,114200.0,15.8142,16.1594,15.7904,16.1178,114200.0
2005-08-08 10:00:00,27.09,27.18,27.07,27.16,99200.0,16.1237,16.1773,16.1118,16.1654,99200.0
2005-08-08 10:30:00,27.17,27.18,27.09,27.11,103400.0,16.1713,16.1773,16.1237,16.1356,103400.0
2005-08-08 11:00:00,27.11,27.17,27.1,27.13,46800.0,16.1356,16.1713,16.1297,16.1475,46800.0
2005-08-08 11:30:00,27.13,27.24,27.13,27.24,41400.0,16.1475,16.213,16.1475,16.213,41400.0
2005-08-08 12:00:00,27.23,27.35,27.23,27.29,54800.0,16.2071,16.2785,16.2071,16.2428,54800.0
2005-08-08 12:30:00,27.28,27.28,27.21,27.21,31400.0,16.2368,16.2368,16.1952,16.1952,31400.0
2005-08-08 13:00:00,27.24,27.24,27.06,27.14,38600.0,16.213,16.213,16.1059,16.1535,38600.0
2005-08-08 13:30:00,27.13,27.14,26.99,27.01,43000.0,16.1475,16.1535,16.0642,16.0761,43000.0
2005-08-08 14:00:00,27.0,27.05,26.99,27.03,55000.0,16.0702,16.0999,16.0642,16.088,55000.0
2005-08-08 14:30:00,27.03,27.22,27.03,27.18,40800.0,16.088,16.2011,16.088,16.1773,40800.0
2005-08-08 15:00:00,27.18,27.2,27.05,27.07,35200.0,16.1773,16.1892,16.0999,16.1118,35200.0
2005-08-08 15:30:00,27.07,27.07,26.93,27.0,108400.0,16.1118,16.1118,16.0285,16.0702,108400.0
2005-08-09 09:30:00,27.22,27.29,27.18,27.25,31800.0,16.2011,16.2428,16.1773,16.219,31800.0
2005-08-09 10:00:00,27.25,27.43,27.25,27.37,34200.0,16.219,16.3261,16.219,16.2904,34200.0
2005-08-09 10:30:00,27.37,27.38,27.28,27.31,19400.0,16.2904,16.2963,16.2368,16.2547,19400.0
2005-08-09 11:00:00,27.31,27.33,27.2,27.21,23200.0,16.2547,16.2666,16.1892,16.1952,23200.0
2005-08-09 11:30:00,27.21,27.36,27.2,27.34,21600.0,16.1952,16.2844,16.1892,16.2725,21600.0
2005-08-09 12:00:00,27.35,27.4,27.31,27.32,56800.0,16.2785,16.3082,16.2547,16.2606,56800.0
2005-08-09 12:30:00,27.32,27.34,27.28,27.29,31000.0,16.2606,16.2725,16.2368,16.2428,31000.0
2005-08-09 13:00:00,27.28,27.4,27.28,27.36,45800.0,16.2368,16.3082,16.2368,16.2844,45800.0
2005-08-09 13:30:00,27.36,27.36,27.28,27.29,18400.0,16.2844,16.2844,16.2368,16.2428,18400.0
2005-08-09 14:00:00,27.29,27.35,27.28,27.33,35200.0,16.2428,16.2785,16.2368,16.2666,35200.0
2005-08-09 14:30:00,27.34,27.35,27.31,27.32,62000.0,16.2725,16.2785,16.2547,16.2606,62000.0
2005-08-09 15:00:00,27.31,27.35,27.26,27.32,49000.0,16.2547,16.2785,16.2249,16.2606,49000.0
2005-08-09 15:30:00,27.32,27.35,27.25,27.34,106800.0,16.2606,16.2785,16.219,16.2725,106800.0
2005-08-10 09:30:00,27.43,27.48,27.36,27.39,19200.0,16.3261,16.3559,16.2844,16.3023,19200.0
2005-08-10 10:00:00,27.41,27.5,27.38,27.45,23000.0,16.3142,16.3678,16.2963,16.338,23000.0
2005-08-10 10:30:00,27.46,27.62,27.46,27.6,26000.0,16.3439,16.4392,16.3439,16.4273,26000.0
2005-08-10 11:00:00,27.58,27.58,27.47,27.57,13600.0,16.4154,16.4154,16.3499,16.4094,13600.0
2005-08-10 11:30:00,27.57,27.57,27.5,27.52,66800.0,16.4094,16.4094,16.3678,16.3797,66800.0
2005-08-10 12:00:00,27.52,27.6,27.5,27.54,30800.0,16.3797,16.4273,16.3678,16.3916,30800.0
2005-08-10 12:30:00,27.48,27.6,27.41,27.57,21200.0,16.3559,16.4273,16.3142,16.4094,21200.0
2005-08-10 13:00:00,27.6,27.61,27.53,27.58,14400.0,16.4273,16.4332,16.3856,16.4154,14400.0
2005-08-10 13:30:00,27.59,27.61,27.41,27.41,17200.0,16.4213,16.4332,16.3142,16.3142,17200.0
2005-08-10 14:00:00,27.42,27.42,27.24,27.36,37200.0,16.3201,16.3201,16.213,16.2844,37200.0
2005-08-10 14:30:00,27.36,27.49,27.35,27.39,40600.0,16.2844,16.3618,16.2785,16.3023,40600.0
2005-08-10 15:00:00,27.36,27.4,27.28,27.32,51400.0,16.2844,16.3082,16.2368,16.2606,51400.0
2005-08-10 15:30:00,27.32,27.48,27.32,27.48,81800.0,16.2606,16.3559,16.2606,16.3559,81800.0
2005-08-11 09:30:00,27.36,27.39,27.23,27.27,34800.0,16.2844,16.3023,16.2071,16.2309,34800.0
2005-08-11 10:00:00,27.28,27.39,27.23,27.38,38800.0,16.2368,16.3023,16.2071,16.2963,38800.0
2005-08-11 10:30:00,27.38,27.42,27.34,27.38,18200.0,16.2963,16.3201,16.2725,16.2963,18200.0
2005-08-11 11:00:00,27.38,27.4,27.3,27.31,31400.0,16.2963,16.3082,16.2487,16.2547,31400.0
2005-08-11 11:30:00,27.31,27.39,27.19,27.34,61600.0,16.2547,16.3023,16.1832,16.2725,61600.0
2005-08-11 12:00:00,27.34,27.38,27.13,27.14,45400.0,16.2725,16.2963,16.1475,16.1535,45400.0
2005-08-11 12:30:00,27.14,27.21,27.13,27.18,39000.0,16.1535,16.1952,16.1475,16.1773,39000.0
2005-08-11 13:00:00,27.18,27.24,27.1,27.19,48000.0,16.1773,16.213,16.1297,16.1832,48000.0
2005-08-11 13:30:00,27.18,27.19,27.11,27.19,13600.0,16.1773,16.1832,16.1356,16.1832,13600.0
2005-08-11 14:00:00,27.18,27.21,27.13,27.21,31000.0,16.1773,16.1952,16.1475,16.1952,31000.0
2005-08-11 14:30:00,27.22,27.25,27.13,27.15,54600.0,16.2011,16.219,16.1475,16.1594,54600.0
2005-08-11 15:00:00,27.15,27.27,27.07,27.22,70000.0,16.1594,16.2309,16.1118,16.2011,70000.0
2005-08-11 15:30:00,27.22,27.3,27.18,27.26,47400.0,16.2011,16.2487,16.1773,16.2249,47400.0
2005-08-12 09:30:00,27.23,27.25,26.9,26.99,27800.0,16.2071,16.219,16.0106,16.0642,27800.0
2005-08-12 10:00:00,27.06,27.06,26.93,27.06,47000.0,16.1059,16.1059,16.0285,16.1059,47000.0
2005-08-12 10:30:00,27.04,27.05,27.02,27.03,26400.0,16.094,16.0999,16.0821,16.088,26400.0
2005-08-12 11:00:00,27.05,27.08,26.97,27.04,41000.0,16.0999,16.1178,16.0523,16.094,41000.0
2005-08-12 11:30:00,27.05,27.08,27.02,27.05,33800.0,16.0999,16.1178,16.0821,16.0999,33800.0
2005-08-12 12:00:00,27.05,27.08,27.01,27.04,27600.0,16.0999,16.1178,16.0761,16.094,27600.0
2005-08-12 12:30:00,27.05,27.05,26.99,27.05,24600.0,16.0999,16.0999,16.0642,16.0999,24600.0
2005-08-12 13:00:00,27.07,27.14,27.05,27.12,35000.0,16.1118,16.1535,16.0999,16.1416,35000.0
2005-08-12 13:30:00,27.13,27.13,27.0,27.06,18800.0,16.1475,16.1475,16.0702,16.1059,18800.0
2005-08-12 14:00:00,27.06,27.19,27.05,27.18,39600.0,16.1059,16.1832,16.0999,16.1773,39600.0
2005-08-12 14:30:00,27.19,27.25,27.19,27.24,17400.0,16.1832,16.219,16.1832,16.213,17400.0
2005-08-12 15:00:00,27.23,27.34,27.08,27.32,56200.0,16.2071,16.2725,16.1178,16.2606,56200.0
2005-08-12 15:30:00,27.33,27.39,27.13,27.14,95600.0,16.2666,16.3023,16.1475,16.1535,95600.0
2005-08-15 09:30:00,27.28,27.47,27.25,27.25,31200.0,16.2368,16.3499,16.219,16.219,31200.0
2005-08-15 10:00:00,27.27,27.3,27.16,27.26,29600.0,16.2309,16.2487,16.1654,16.2249,29600.0
2005-08-15 10:30:00,27.27,27.32,27.22,27.27,21800.0,16.2309,16.2606,16.2011,16.2309,21800.0
2005-08-15 11:00:00,27.24,27.28,27.24,27.28,24000.0,16.213,16.2368,16.213,16.2368,24000.0
2005-08-15 11:30:00,27.28,27.3,27.25,27.29,20600.0,16.2368,16.2487,16.219,16.2428,20600.0
2005-08-15 12:00:00,27.29,27.4,27.25,27.4,15800.0,16.2428,16.3082,16.219,16.3082,15800.0
2005-08-15 12:30:00,27.42,27.42,27.34,27.35,7600.0,16.3201,16.3201,16.2725,16.2785,7600.0
2005-08-15 13:00:00,27.34,27.45,27.32,27.45,15000.0,16.2725,16.338,16.2606,16.338,15000.0
2005-08-15 13:30:00,27.46,27.74,27.46,27.56,58400.0,16.3439,16.5106,16.3439,16.4035,58400.0
2005-08-15 14:00:00,27.56,27.72,27.45,27.7,45400.0,16.4035,16.4987,16.338,16.4868,45400.0
2005-08-15 14:30:00,27.71,27.71,27.55,27.64,44800.0,16.4927,16.4927,16.3975,16.4511,44800.0
2005-08-15 15:00:00,27.64,27.65,27.5,27.57,34200.0,16.4511,16.457,16.3678,16.4094,34200.0
2005-08-15 15:30:00,27.56,27.56,27.4,27.42,49400.0,16.4035,16.4035,16.3082,16.3201,49400.0
2005-08-16 09:30:00,27.42,27.54,27.18,27.2,29600.0,16.3201,16.3916,16.1773,16.1892,29600.0
2005-08-16 10:00:00,27.2,27.31,27.2,27.25,43000.0,16.1892,16.2547,16.1892,16.219,43000.0
2005-08-16 10:30:00,27.25,27.31,27.21,27.25,35600.0,16.219,16.2547,16.1952,16.219,35600.0
2005-08-16 11:00:00,27.25,27.37,27.22,27.35,28400.0,16.219,16.2904,16.2011,16.2785,28400.0
2005-08-16 11:30:00,27.34,27.39,27.24,27.24,34600.0,16.2725,16.3023,16.213,16.213,34600.0
2005-08-16 12:00:00,27.24,27.25,27.15,27.21,27400.0,16.213,16.219,16.1594,16.1952,27400.0
2005-08-16 12:30:00,27.21,27.21,27.13,27.13,11200.0,16.1952,16.1952,16.1475,16.1475,11200.0
2005-08-16 13:00:00,27.13,27.2,27.09,27.15,22200.0,16.1475,16.1892,16.1237,16.1594,22200.0
2005-08-16 13:30:00,27.17,27.18,27.15,27.15,17000.0,16.1713,16.1773,16.1594,16.1594,17000.0
2005-08-16 14:00:00,27.15,27.18,27.08,27.1,30400.0,16.1594,16.1773,16.1178,16.1297,30400.0
2005-08-16 14:30:00,27.1,27.15,27.06,27.15,30600.0,16.1297,16.1594,16.1059,16.1594,30600.0
2005-08-16 15:00:00,27.16,27.17,27.0,27.11,36200.0,16.1654,16.1713,16.0702,16.1356,36200.0
2005-08-16 15:30:00,27.09,27.09,27.0,27.06,56400.0,16.1237,16.1237,16.0702,16.1059,56400.0
2005-08-17 09:30:00,27.0,27.08,26.83,26.83,20600.0,16.0702,16.1178,15.969,15.969,20600.0
2005-08-17 10:00:00,26.83,27.19,26.8,27.1,55600.0,15.969,16.1832,15.9511,16.1297,55600.0
2005-08-17 10:30:00,27.1,27.14,27.0,27.13,44200.0,16.1297,16.1535,16.0702,16.1475,44200.0
2005-08-17 11:00:00,27.08,27.3,27.03,27.03,31000.0,16.1178,16.2487,16.088,16.088,31000.0
2005-08-17 11:30:00,27.03,27.18,27.0,27.09,31000.0,16.088,16.1773,16.0702,16.1237,31000.0
2005-08-17 12:00:00,27.09,27.15,27.06,27.13,26000.0,16.1237,16.1594,16.1059,16.1475,26000.0
2005-08-17 12:30:00,27.13,27.15,27.1,27.13,13000.0,16.1475,16.1594,16.1297,16.1475,13000.0
2005-08-17 13:00:00,27.11,27.13,27.04,27.04,14400.0,16.1356,16.1475,16.094,16.094,14400.0
2005-08-17 13:30:00,27.04,27.05,26.98,27.02,24400.0,16.094,16.0999,16.0583,16.0821,24400.0
2005-08-17 14:00:00,27.02,27.06,26.98,27.06,36800.0,16.0821,16.1059,16.0583,16.1059,36800.0
2005-08-17 14:30:00,27.06,27.07,27.0,27.03,29200.0,16.1059,16.1118,16.0702,16.088,29200.0
2005-08-17 15:00:00,27.04,27.13,27.04,27.06,29800.0,16.094,16.1475,16.094,16.1059,29800.0
2005-08-17 15:30:00,27.06,27.12,27.02,27.06,51800.0,16.1059,16.1416,16.0821,16.1059,51800.0
2005-08-18 09:30:00,26.9,27.05,26.88,27.02,28400.0,16.0106,16.0999,15.9987,16.0821,28400.0
2005-08-18 10:00:00,27.0,27.25,27.0,27.2,37400.0,16.0702,16.219,16.0702,16.1892,37400.0
2005-08-18 10:30:00,27.18,27.21,27.05,27.1,22800.0,16.1773,16.1952,16.0999,16.1297,22800.0
2005-08-18 11:00:00,27.09,27.1,27.05,27.06,29000.0,16.1237,16.1297,16.0999,16.1059,29000.0
2005-08-18 11:30:00,27.06,27.12,27.0,27.1,23400.0,16.1059,16.1416,16.0702,16.1297,23400.0
2005-08-18 12:00:00,27.1,27.14,27.08,27.1,20000.0,16.1297,16.1535,16.1178,16.1297,20000.0
2005-08-18 12:30:00,27.09,27.14,27.08,27.14,9200.0,16.1237,16.1535,16.1178,16.1535,9200.0
2005-08-18 13:00:00,27.13,27.13,27.09,27.1,20400.0,16.1475,16.1475,16.1237,16.1297,20400.0
2005-08-18 13:30:00,27.11,27.11,27.07,27.09,12200.0,16.1356,16.1356,16.1118,16.1237,12200.0
2005-08-18 14:00:00,27.09,27.13,27.04,27.08,21800.0,16.1237,16.1475,16.094,16.1178,21800.0
2005-08-18 14:30:00,27.06,27.1,27.03,27.03,22400.0,16.1059,16.1297,16.088,16.088,22400.0
2005-08-18 15:00:00,27.03,27.16,27.03,27.07,32800.0,16.088,16.1654,16.088,16.1118,32800.0
2005-08-18 15:30:00,27.08,27.17,27.05,27.1,45400.0,16.1178,16.1713,16.0999,16.1297,45400.0
2005-08-19 09:30:00,27.3,27.3,27.08,27.09,48600.0,16.2487,16.2487,16.1178,16.1237,48600.0
2005-08-19 10:00:00,27.11,27.12,26.96,27.04,37400.0,16.1356,16.1416,16.0464,16.094,37400.0
2005-08-19 10:30:00,27.08,27.14,27.02,27.05,67000.0,16.1178,16.1535,16.0821,16.0999,67000.0
2005-08-19 11:00:00,27.07,27.17,27.05,27.13,185200.0,16.1118,16.1713,16.0999,16.1475,185200.0
2005-08-19 11:30:00,27.11,27.15,27.07,27.09,54800.0,16.1356,16.1594,16.1118,16.1237,54800.0
2005-08-19 12:00:00,27.08,27.1,27.06,27.07,13600.0,16.1178,16.1297,16.1059,16.1118,13600.0
2005-08-19 12:30:00,27.06,27.08,27.05,27.05,7400.0,16.1059,16.1178,16.0999,16.0999,7400.0
2005-08-19 13:00:00,27.06,27.09,27.05,27.05,29400.0,16.1059,16.1237,16.0999,16.0999,29400.0
2005-08-19 13:30:00,27.05,27.07,27.05,27.07,14200.0,16.0999,16.1118,16.0999,16.1118,14200.0
2005-08-19 14:00:00,27.07,27.07,27.05,27.06,25600.0,16.1118,16.1118,16.0999,16.1059,25600.0
2005-08-19 14:30:00,27.06,27.11,27.06,27.06,33800.0,16.1059,16.1356,16.1059,16.1059,33800.0
2005-08-19 15:00:00,27.06,27.06,26.99,27.0,42600.0,16.1059,16.1059,16.0642,16.0702,42600.0
2005-08-19 15:30:00,27.0,27.2,26.87,26.98,64000.0,16.0702,16.1892,15.9928,16.0583,64000.0
2005-08-22 09:30:00,27.08,27.09,27.0,27.05,13400.0,16.1178,16.1237,16.0702,16.0999,13400.0
2005-08-22 10:00:00,27.05,27.05,26.95,26.96,18000.0,16.0999,16.0999,16.0404,16.0464,18000.0
2005-08-22 10:30:00,26.96,26.97,26.87,26.87,18000.0,16.0464,16.0523,15.9928,15.9928,18000.0
2005-08-22 11:00:00,26.87,26.88,26.84,26.87,21200.0,15.9928,15.9987,15.9749,15.9928,21200.0
2005-08-22 11:30:00,26.88,26.88,26.75,26.77,15200.0,15.9987,15.9987,15.9214,15.9333,15200.0
2005-08-22 12:00:00,26.75,26.8,26.74,26.76,15000.0,15.9214,15.9511,15.9154,15.9273,15000.0
2005-08-22 12:30:00,26.75,26.75,26.5,26.54,48600.0,15.9214,15.9214,15.7726,15.7964,48600.0
2005-08-22 13:00:00,26.55,26.66,26.53,26.66,25600.0,15.8023,15.8678,15.7904,15.8678,25600.0
2005-08-22 13:30:00,26.63,26.75,26.62,26.71,21600.0,15.8499,15.9214,15.844,15.8976,21600.0
2005-08-22 14:00:00,26.68,26.68,26.48,26.55,51400.0,15.8797,15.8797,15.7607,15.8023,51400.0
2005-08-22 14:30:00,26.52,26.63,26.5,26.62,19600.0,15.7845,15.8499,15.7726,15.844,19600.0
2005-08-22 15:00:00,26.61,26.68,26.59,26.59,16800.0,15.838,15.8797,15.8261,15.8261,16800.0
2005-08-22 15:30:00,26.6,26.72,26.6,26.63,67000.0,15.8321,15.9035,15.8321,15.8499,67000.0
2005-08-23 09:30:00,26.74,26.74,26.5,26.6,57400.0,15.9154,15.9154,15.7726,15.8321,57400.0
2005-08-23 10:00:00,26.6,26.65,26.53,26.6,39600.0,15.8321,15.8618,15.7904,15.8321,39600.0
2005-08-23 10:30:00,26.55,26.68,26.53,26.58,44600.0,15.8023,15.8797,15.7904,15.8202,44600.0
2005-08-23 11:00:00,26.56,26.56,26.36,26.46,62800.0,15.8083,15.8083,15.6892,15.7488,62800.0
2005-08-23 11:30:00,26.46,26.48,26.35,26.35,39400.0,15.7488,15.7607,15.6833,15.6833,39400.0
2005-08-23 12:00:00,26.34,26.36,26.28,26.35,73800.0,15.6773,15.6892,15.6416,15.6833,73800.0
2005-08-23 12:30:00,26.34,26.4,26.33,26.33,28600.0,15.6773,15.713,15.6714,15.6714,28600.0
2005-08-23 13:00:00,26.33,26.4,26.32,26.4,28600.0,15.6714,15.713,15.6654,15.713,28600.0
2005-08-23 13:30:00,26.38,26.4,26.38,26.39,16200.0,15.7011,15.713,15.7011,15.7071,16200.0
2005-08-23 14:00:00,26.38,26.56,26.38,26.5,28400.0,15.7011,15.8083,15.7011,15.7726,28400.0
2005-08-23 14:30:00,26.49,26.57,26.45,26.46,31400.0,15.7666,15.8142,15.7428,15.7488,31400.0
2005-08-23 15:00:00,26.46,26.47,26.36,26.38,51200.0,15.7488,15.7547,15.6892,15.7011,51200.0
2005-08-23 15:30:00,26.38,26.43,26.35,26.4,83800.0,15.7011,15.7309,15.6833,15.713,83800.0
2005-08-24 09:30:00,26.4,26.49,26.37,26.42,25200.0,15.713,15.7666,15.6952,15.725,25200.0
2005-08-24 10:00:00,26.41,26.51,26.35,26.39,40000.0,15.719,15.7785,15.6833,15.7071,40000.0
2005-08-24 10:30:00,26.35,26.55,26.3,26.46,40200.0,15.6833,15.8023,15.6535,15.7488,40200.0
2005-08-24 11:00:00,26.45,26.57,26.4,26.5,60400.0,15.7428,15.8142,15.713,15.7726,60400.0
2005-08-24 11:30:00,26.53,26.67,26.48,26.63,40600.0,15.7904,15.8737,15.7607,15.8499,40600.0
2005-08-24 12:00:00,26.65,26.78,26.62,26.78,12400.0,15.8618,15.9392,15.844,15.9392,12400.0
2005-08-24 12:30:00,26.8,26.82,26.72,26.75,44200.0,15.9511,15.963,15.9035,15.9214,44200.0
2005-08-24 13:00:00,26.76,26.76,26.7,26.7,39000.0,15.9273,15.9273,15.8916,15.8916,39000.0
2005-08-24 13:30:00,26.71,26.79,26.7,26.75,19200.0,15.8976,15.9452,15.8916,15.9214,19200.0
2005-08-24 14:00:00,26.75,26.78,26.7,26.76,56200.0,15.9214,15.9392,15.8916,15.9273,56200.0
2005-08-24 14:30:00,26.75,26.77,26.68,26.68,19400.0,15.9214,15.9333,15.8797,15.8797,19400.0
2005-08-24 15:00:00,26.65,26.65,26.54,26.54,70800.0,15.8618,15.8618,15.7964,15.7964,70800.0
2005-08-24 15:30:00,26.55,26.59,26.5,26.51,90400.0,15.8023,15.8261,15.7726,15.7785,90400.0
2005-08-25 09:30:00,26.61,26.87,26.61,26.75,48200.0,15.838,15.9928,15.838,15.9214,48200.0
2005-08-25 10:00:00,26.76,26.85,26.68,26.68,43000.0,15.9273,15.9809,15.8797,15.8797,43000.0
2005-08-25 10:30:00,26.68,26.7,26.54,26.57,59800.0,15.8797,15.8916,15.7964,15.8142,59800.0
2005-08-25 11:00:00,26.56,26.56,26.35,26.42,72800.0,15.8083,15.8083,15.6833,15.725,72800.0
2005-08-25 11:30:00,26.43,26.54,26.42,26.48,28600.0,15.7309,15.7964,15.725,15.7607,28600.0
2005-08-25 12:00:00,26.49,26.64,26.46,26.6,72600.0,15.7666,15.8559,15.7488,15.8321,72600.0
2005-08-25 12:30:00,26.61,26.63,26.58,26.63,31600.0,15.838,15.8499,15.8202,15.8499,31600.0
2005-08-25 13:00:00,26.61,26.62,26.58,26.61,36600.0,15.838,15.844,15.8202,15.838,36600.0
2005-08-25 13:30:00,26.6,26.61,26.59,26.61,21200.0,15.8321,15.838,15.8261,15.838,21200.0
2005-08-25 14:00:00,26.61,26.65,26.61,26.65,35400.0,15.838,15.8618,15.838,15.8618,35400.0
2005-08-25 14:30:00,26.66,26.74,26.63,26.66,24800.0,15.8678,15.9154,15.8499,15.8678,24800.0
2005-08-25 15:00:00,26.66,26.73,26.65,26.72,48600.0,15.8678,15.9095,15.8618,15.9035,48600.0
2005-08-25 15:30:00,26.71,26.77,26.71,26.73,59800.0,15.8976,15.9333,15.8976,15.9095,59800.0
2005-08-26 09:30:00,26.56,26.67,26.55,26.57,31000.0,15.8083,15.8737,15.8023,15.8142,31000.0
2005-08-26 10:00:00,26.55,26.59,26.44,26.59,42600.0,15.8023,15.8261,15.7369,15.8261,42600.0
2005-08-26 10:30:00,26.56,26.68,26.56,26.61,32000.0,15.8083,15.8797,15.8083,15.838,32000.0
2005-08-26 11:00:00,26.61,26.68,26.6,26.61,33000.0,15.838,15.8797,15.8321,15.838,33000.0
2005-08-26 11:30:00,26.6,26.61,26.55,26.59,42400.0,15.8321,15.838,15.8023,15.8261,42400.0
2005-08-26 12:00:00,26.59,26.6,26.56,26.59,27200.0,15.8261,15.8321,15.8083,15.8261,27200.0
2005-08-26 12:30:00,26.58,26.59,26.55,26.59,14800.0,15.8202,15.8261,15.8023,15.8261,14800.0
2005-08-26 13:00:00,26.59,26.6,26.56,26.59,29400.0,15.8261,15.8321,15.8083,15.8261,29400.0
2005-08-26 13:30:00,26.57,26.6,26.56,26.6,15000.0,15.8142,15.8321,15.8083,15.8321,15000.0
2005-08-26 14:00:00,26.61,26.72,26.6,26.72,23400.0,15.838,15.9035,15.8321,15.9035,23400.0
2005-08-26 14:30:00,26.71,26.73,26.68,26.72,36000.0,15.8976,15.9095,15.8797,15.9035,36000.0
2005-08-26 15:00:00,26.72,26.72,26.65,26.65,37000.0,15.9035,15.9035,15.8618,15.8618,37000.0
2005-08-26 15:30:00,26.65,26.68,26.57,26.6,58600.0,15.8618,15.8797,15.8142,15.8321,58600.0
2005-08-29 09:30:00,26.48,26.49,26.24,26.33,27800.0,15.7607,15.7666,15.6178,15.6714,27800.0
2005-08-29 10:00:00,26.33,26.42,26.28,26.32,40400.0,15.6714,15.725,15.6416,15.6654,40400.0
2005-08-29 10:30:00,26.3,26.35,26.18,26.2,58000.0,15.6535,15.6833,15.5821,15.594,58000.0
2005-08-29 11:00:00,26.2,26.28,26.19,26.23,30600.0,15.594,15.6416,15.5881,15.6119,30600.0
2005-08-29 11:30:00,26.23,26.27,26.09,26.18,84800.0,15.6119,15.6357,15.5285,15.5821,84800.0
2005-08-29 12:00:00,26.18,26.34,26.18,26.34,40000.0,15.5821,15.6773,15.5821,15.6773,40000.0
2005-08-29 12:30:00,26.34,26.36,26.23,26.23,22800.0,15.6773,15.6892,15.6119,15.6119,22800.0
2005-08-29 13:00:00,26.22,26.3,26.22,26.25,29000.0,15.6059,15.6535,15.6059,15.6238,29000.0
2005-08-29 13:30:00,26.25,26.43,26.25,26.42,28200.0,15.6238,15.7309,15.6238,15.725,28200.0
2005-08-29 14:00:00,26.42,26.43,26.36,26.38,28000.0,15.725,15.7309,15.6892,15.7011,28000.0
2005-08-29 14:30:00,26.38,26.52,26.38,26.51,33000.0,15.7011,15.7845,15.7011,15.7785,33000.0
2005-08-29 15:00:00,26.52,26.61,26.5,26.55,59600.0,15.7845,15.838,15.7726,15.8023,59600.0
2005-08-29 15:30:00,26.56,26.65,26.55,26.63,80400.0,15.8083,15.8618,15.8023,15.8499,80400.0
2005-08-30 09:30:00,26.64,26.68,26.26,26.28,36000.0,15.8559,15.8797,15.6297,15.6416,36000.0
2005-08-30 10:00:00,26.28,26.51,26.27,26.5,37200.0,15.6416,15.7785,15.6357,15.7726,37200.0
2005-08-30 10:30:00,26.48,26.5,26.3,26.3,31400.0,15.7607,15.7726,15.6535,15.6535,31400.0
2005-08-30 11:00:00,26.3,26.38,26.27,26.35,41600.0,15.6535,15.7011,15.6357,15.6833,41600.0
2005-08-30 11:30:00,26.34,26.36,26.25,26.29,27800.0,15.6773,15.6892,15.6238,15.6476,27800.0
2005-08-30 12:00:00,26.3,26.33,26.2,26.2,52800.0,15.6535,15.6714,15.594,15.594,52800.0
2005-08-30 12:30:00,26.19,26.25,26.18,26.22,16600.0,15.5881,15.6238,15.5821,15.6059,16600.0
2005-08-30 13:00:00,26.21,26.29,26.15,26.24,35200.0,15.6,15.6476,15.5642,15.6178,35200.0
2005-08-30 13:30:00,26.22,26.23,26.19,26.23,21400.0,15.6059,15.6119,15.5881,15.6119,21400.0
2005-08-30 14:00:00,26.24,26.26,26.18,26.21,37200.0,15.6178,15.6297,15.5821,15.6,37200.0
2005-08-30 14:30:00,26.22,26.23,26.13,26.16,34600.0,15.6059,15.6119,15.5523,15.5702,34600.0
2005-08-30 15:00:00,26.16,26.23,26.14,26.14,67800.0,15.5702,15.6119,15.5583,15.5583,67800.0
2005-08-30 15:30:00,26.14,26.25,26.14,26.22,46000.0,15.5583,15.6238,15.5583,15.6059,46000.0
2005-08-31 09:30:00,26.15,26.57,26.15,26.48,36200.0,15.5642,15.8142,15.5642,15.7607,36200.0
2005-08-31 10:00:00,26.43,26.48,26.16,26.16,32400.0,15.7309,15.7607,15.5702,15.5702,32400.0
2005-08-31 10:30:00,26.16,26.28,26.15,26.24,39000.0,15.5702,15.6416,15.5642,15.6178,39000.0
2005-08-31 11:00:00,26.24,26.29,26.13,26.15,50800.0,15.6178,15.6476,15.5523,15.5642,50800.0
2005-08-31 11:30:00,26.15,26.23,26.13,26.15,55800.0,15.5642,15.6119,15.5523,15.5642,55800.0
2005-08-31 12:00:00,26.16,26.21,26.13,26.14,31000.0,15.5702,15.6,15.5523,15.5583,31000.0
2005-08-31 12:30:00,26.14,26.25,26.13,26.21,62000.0,15.5583,15.6238,15.5523,15.6,62000.0
2005-08-31 13:00:00,26.21,26.31,26.2,26.3,79000.0,15.6,15.6595,15.594,15.6535,79000.0
2005-08-31 13:30:00,26.31,26.36,26.26,26.35,47600.0,15.6595,15.6892,15.6297,15.6833,47600.0
2005-08-31 14:00:00,26.36,26.4,26.22,26.25,27400.0,15.6892,15.713,15.6059,15.6238,27400.0
2005-08-31 14:30:00,26.25,26.43,26.25,26.36,49600.0,15.6238,15.7309,15.6238,15.6892,49600.0
2005-08-31 15:00:00,26.35,26.41,26.24,26.32,65200.0,15.6833,15.719,15.6178,15.6654,65200.0
2005-08-31 15:30:00,26.32,26.42,26.32,26.36,116600.0,15.6654,15.725,15.6654,15.6892,116600.0
2005-09-01 09:30:00,26.33,26.78,26.33,26.68,33200.0,15.6714,15.9392,15.6714,15.8797,33200.0
2005-09-01 10:00:00,26.69,26.69,26.43,26.48,38200.0,15.8857,15.8857,15.7309,15.7607,38200.0
2005-09-01 10:30:00,26.49,26.57,26.45,26.53,52400.0,15.7666,15.8142,15.7428,15.7904,52400.0
2005-09-01 11:00:00,26.55,26.61,26.53,26.54,47200.0,15.8023,15.838,15.7904,15.7964,47200.0
2005-09-01 11:30:00,26.54,26.61,26.47,26.61,47600.0,15.7964,15.838,15.7547,15.838,47600.0
2005-09-01 12:00:00,26.6,26.61,26.51,26.53,64000.0,15.8321,15.838,15.7785,15.7904,64000.0
2005-09-01 12:30:00,26.54,26.59,26.42,26.43,52000.0,15.7964,15.8261,15.725,15.7309,52000.0
2005-09-01 13:00:00,26.43,26.48,26.43,26.48,15200.0,15.7309,15.7607,15.7309,15.7607,15200.0
2005-09-01 13:30:00,26.48,26.49,26.43,26.49,15400.0,15.7607,15.7666,15.7309,15.7666,15400.0
2005-09-01 14:00:00,26.48,26.48,26.33,26.36,29200.0,15.7607,15.7607,15.6714,15.6892,29200.0
2005-09-01 14:30:00,26.36,26.48,26.35,26.41,21400.0,15.6892,15.7607,15.6833,15.719,21400.0
2005-09-01 15:00:00,26.41,26.54,26.41,26.48,34200.0,15.719,15.7964,15.719,15.7607,34200.0
2005-09-01 15:30:00,26.47,26.48,26.36,26.39,59400.0,15.7547,15.7607,15.6892,15.7071,59400.0
2005-09-02 09:30:00,26.4,26.49,26.35,26.37,15600.0,15.713,15.7666,15.6833,15.6952,15600.0
2005-09-02 10:00:00,26.36,26.4,26.22,26.25,37200.0,15.6892,15.713,15.6059,15.6238,37200.0
2005-09-02 10:30:00,26.25,26.25,26.13,26.13,43600.0,15.6238,15.6238,15.5523,15.5523,43600.0
2005-09-02 11:00:00,26.13,26.16,26.1,26.12,54800.0,15.5523,15.5702,15.5345,15.5464,54800.0
2005-09-02 11:30:00,26.11,26.18,26.09,26.11,58600.0,15.5404,15.5821,15.5285,15.5404,58600.0
2005-09-02 12:00:00,26.1,26.13,26.05,26.08,76600.0,15.5345,15.5523,15.5047,15.5226,76600.0
2005-09-02 12:30:00,26.08,26.18,26.08,26.14,53600.0,15.5226,15.5821,15.5226,15.5583,53600.0
2005-09-02 13:00:00,26.14,26.17,26.13,26.13,80400.0,15.5583,15.5762,15.5523,15.5523,80400.0
2005-09-02 13:30:00,26.13,26.17,26.1,26.13,51800.0,15.5523,15.5762,15.5345,15.5523,51800.0
2005-09-02 14:00:00,26.12,26.14,26.09,26.1,54200.0,15.5464,15.5583,15.5285,15.5345,54200.0
2005-09-02 14:30:00,26.1,26.16,26.0,26.1,60400.0,15.5345,15.5702,15.475,15.5345,60400.0
2005-09-02 15:00:00,26.06,26.11,26.03,26.1,25600.0,15.5107,15.5404,15.4928,15.5345,25600.0
2005-09-02 15:30:00,26.11,26.12,26.04,26.1,45200.0,15.5404,15.5464,15.4988,15.5345,45200.0
2005-09-06 09:30:00,26.13,26.6,26.13,26.42,47600.0,15.5523,15.8321,15.5523,15.725,47600.0
2005-09-06 10:00:00,26.41,26.55,26.41,26.46,26600.0,15.719,15.8023,15.719,15.7488,26600.0
2005-09-06 10:30:00,26.46,26.5,26.42,26.48,18400.0,15.7488,15.7726,15.725,15.7607,18400.0
2005-09-06 11:00:00,26.47,26.51,26.47,26.51,22800.0,15.7547,15.7785,15.7547,15.7785,22800.0
2005-09-06 11:30:00,26.52,26.53,26.47,26.53,20400.0,15.7845,15.7904,15.7547,15.7904,20400.0
2005-09-06 12:00:00,26.53,26.53,26.46,26.46,18600.0,15.7904,15.7904,15.7488,15.7488,18600.0
2005-09-06 12:30:00,26.48,26.48,26.42,26.43,14200.0,15.7607,15.7607,15.725,15.7309,14200.0
2005-09-06 13:00:00,26.45,26.47,26.39,26.41,15800.0,15.7428,15.7547,15.7071,15.719,15800.0
2005-09-06 13:30:00,26.4,26.4,26.35,26.36,20000.0,15.713,15.713,15.6833,15.6892,20000.0
2005-09-06 14:00:00,26.39,26.41,26.34,26.36,18200.0,15.7071,15.719,15.6773,15.6892,18200.0
2005-09-06 14:30:00,26.37,26.42,26.35,26.42,20600.0,15.6952,15.725,15.6833,15.725,20600.0
2005-09-06 15:00:00,26.43,26.5,26.38,26.49,35200.0,15.7309,15.7726,15.7011,15.7666,35200.0
2005-09-06 15:30:00,26.49,26.51,26.42,26.5,64200.0,15.7666,15.7785,15.725,15.7726,64200.0
2005-09-07 09:30:00,26.51,26.79,26.51,26.54,69800.0,15.7785,15.9452,15.7785,15.7964,69800.0
2005-09-07 10:00:00,26.54,26.54,26.49,26.53,12600.0,15.7964,15.7964,15.7666,15.7904,12600.0
2005-09-07 10:30:00,26.54,26.68,26.53,26.61,59600.0,15.7964,15.8797,15.7904,15.838,59600.0
2005-09-07 11:00:00,26.66,26.71,26.63,26.68,10800.0,15.8678,15.8976,15.8499,15.8797,10800.0
2005-09-07 11:30:00,26.68,26.75,26.63,26.71,23800.0,15.8797,15.9214,15.8499,15.8976,23800.0
2005-09-07 12:00:00,26.71,26.71,26.64,26.64,5400.0,15.8976,15.8976,15.8559,15.8559,5400.0
2005-09-07 12:30:00,26.64,26.72,26.57,26.7,34200.0,15.8559,15.9035,15.8142,15.8916,34200.0
2005-09-07 13:00:00,26.71,26.71,26.6,26.68,38200.0,15.8976,15.8976,15.8321,15.8797,38200.0
2005-09-07 13:30:00,26.68,26.73,26.64,26.73,8200.0,15.8797,15.9095,15.8559,15.9095,8200.0
2005-09-07 14:00:00,26.77,26.91,26.77,26.83,26400.0,15.9333,16.0166,15.9333,15.969,26400.0
2005-09-07 14:30:00,26.83,26.92,26.78,26.87,19400.0,15.969,16.0225,15.9392,15.9928,19400.0
2005-09-07 15:00:00,26.88,26.99,26.86,26.97,38800.0,15.9987,16.0642,15.9868,16.0523,38800.0
2005-09-07 15:30:00,26.99,27.05,26.98,27.03,94200.0,16.0642,16.0999,16.0583,16.088,94200.0
2005-09-08 09:30:00,27.03,27.03,26.8,26.89,20400.0,16.088,16.088,15.9511,16.0047,20400.0
2005-09-08 10:00:00,26.86,26.89,26.83,26.85,20800.0,15.9868,16.0047,15.969,15.9809,20800.0
2005-09-08 10:30:00,26.83,26.93,26.81,26.81,20000.0,15.969,16.0285,15.9571,15.9571,20000.0
2005-09-08 11:00:00,26.84,26.86,26.83,26.84,9000.0,15.9749,15.9868,15.969,15.9749,9000.0
2005-09-08 11:30:00,26.85,26.89,26.8,26.8,15000.0,15.9809,16.0047,15.9511,15.9511,15000.0
2005-09-08 12:00:00,26.78,26.89,26.75,26.86,13600.0,15.9392,16.0047,15.9214,15.9868,13600.0
2005-09-08 12:30:00,26.84,26.88,26.82,26.85,8600.0,15.9749,15.9987,15.963,15.9809,8600.0
2005-09-08 13:00:00,26.86,26.86,26.78,26.79,12600.0,15.9868,15.9868,15.9392,15.9452,12600.0
2005-09-08 13:30:00,26.77,26.79,26.6,26.68,21600.0,15.9333,15.9452,15.8321,15.8797,21600.0
2005-09-08 14:00:00,26.66,26.68,26.65,26.65,11600.0,15.8678,15.8797,15.8618,15.8618,11600.0
2005-09-08 14:30:00,26.65,26.66,26.6,26.62,13400.0,15.8618,15.8678,15.8321,15.844,13400.0
2005-09-08 15:00:00,26.6,26.63,26.57,26.59,24800.0,15.8321,15.8499,15.8142,15.8261,24800.0
2005-09-08 15:30:00,26.59,26.73,26.56,26.67,32000.0,15.8261,15.9095,15.8083,15.8737,32000.0
2005-09-09 09:30:00,26.68,26.75,26.5,26.57,16400.0,15.8797,15.9214,15.7726,15.8142,16400.0
2005-09-09 10:00:00,26.57,26.63,26.4,26.48,25800.0,15.8142,15.8499,15.713,15.7607,25800.0
2005-09-09 10:30:00,26.48,26.58,26.46,26.58,16800.0,15.7607,15.8202,15.7488,15.8202,16800.0
2005-09-09 11:00:00,26.57,26.63,26.5,26.61,16600.0,15.8142,15.8499,15.7726,15.838,16600.0
2005-09-09 11:30:00,26.61,26.67,26.57,26.66,50000.0,15.838,15.8737,15.8142,15.8678,50000.0
2005-09-09 12:00:00,26.64,26.67,26.61,26.64,23200.0,15.8559,15.8737,15.838,15.8559,23200.0
2005-09-09 12:30:00,26.65,26.73,26.64,26.73,14000.0,15.8618,15.9095,15.8559,15.9095,14000.0
2005-09-09 13:00:00,26.76,26.83,26.73,26.83,18800.0,15.9273,15.969,15.9095,15.969,18800.0
2005-09-09 13:30:00,26.82,26.84,26.78,26.84,14600.0,15.963,15.9749,15.9392,15.9749,14600.0
2005-09-09 14:00:00,26.85,26.87,26.77,26.77,18600.0,15.9809,15.9928,15.9333,15.9333,18600.0
2005-09-09 14:30:00,26.79,26.8,26.7,26.74,20400.0,15.9452,15.9511,15.8916,15.9154,20400.0
2005-09-09 15:00:00,26.74,26.75,26.71,26.74,14600.0,15.9154,15.9214,15.8976,15.9154,14600.0
2005-09-09 15:30:00,26.74,26.81,26.72,26.8,50800.0,15.9154,15.9571,15.9035,15.9511,50800.0
2005-09-12 09:30:00,26.87,26.87,26.66,26.75,19400.0,15.9928,15.9928,15.8678,15.9214,19400.0
2005-09-12 10:00:00,26.74,26.77,26.68,26.73,12000.0,15.9154,15.9333,15.8797,15.9095,12000.0
2005-09-12 10:30:00,26.74,26.85,26.73,26.85,15400.0,15.9154,15.9809,15.9095,15.9809,15400.0
2005-09-12 11:00:00,26.87,26.89,26.85,26.86,8000.0,15.9928,16.0047,15.9809,15.9868,8000.0
2005-09-12 11:30:00,26.86,26.88,26.84,26.84,13000.0,15.9868,15.9987,15.9749,15.9749,13000.0
2005-09-12 12:00:00,26.84,26.92,26.83,26.92,16600.0,15.9749,16.0225,15.969,16.0225,16600.0
2005-09-12 12:30:00,26.92,26.97,26.91,26.93,18000.0,16.0225,16.0523,16.0166,16.0285,18000.0
2005-09-12 13:00:00,26.93,26.96,26.85,26.85,16600.0,16.0285,16.0464,15.9809,15.9809,16600.0
2005-09-12 13:30:00,26.88,26.9,26.86,26.87,17200.0,15.9987,16.0106,15.9868,15.9928,17200.0
2005-09-12 14:00:00,26.85,26.88,26.83,26.88,26600.0,15.9809,15.9987,15.969,15.9987,26600.0
2005-09-12 14:30:00,26.88,26.89,26.88,26.89,13600.0,15.9987,16.0047,15.9987,16.0047,13600.0
2005-09-12 15:00:00,26.89,26.93,26.88,26.91,16800.0,16.0047,16.0285,15.9987,16.0166,16800.0
2005-09-12 15:30:00,26.91,26.95,26.89,26.93,35600.0,16.0166,16.0404,16.0047,16.0285,35600.0
2005-09-13 09:30:00,26.65,26.68,26.53,26.62,56800.0,15.8618,15.8797,15.7904,15.844,56800.0
2005-09-13 10:00:00,26.62,26.67,26.62,26.65,25200.0,15.844,15.8737,15.844,15.8618,25200.0
2005-09-13 10:30:00,26.65,26.66,26.61,26.63,47400.0,15.8618,15.8678,15.838,15.8499,47400.0
2005-09-13 11:00:00,26.65,26.66,26.52,26.54,105000.0,15.8618,15.8678,15.7845,15.7964,105000.0
2005-09-13 11:30:00,26.54,26.55,26.52,26.54,36000.0,15.7964,15.8023,15.7845,15.7964,36000.0
2005-09-13 12:00:00,26.53,26.61,26.5,26.59,11800.0,15.7904,15.838,15.7726,15.8261,11800.0
2005-09-13 12:30:00,26.58,26.64,26.58,26.58,6200.0,15.8202,15.8559,15.8202,15.8202,6200.0
2005-09-13 13:00:00,26.62,26.65,26.54,26.54,31800.0,15.844,15.8618,15.7964,15.7964,31800.0
2005-09-13 13:30:00,26.54,26.54,26.47,26.49,34000.0,15.7964,15.7964,15.7547,15.7666,34000.0
2005-09-13 14:00:00,26.49,26.57,26.49,26.5,55400.0,15.7666,15.8142,15.7666,15.7726,55400.0
2005-09-13 14:30:00,26.5,26.55,26.47,26.48,54200.0,15.7726,15.8023,15.7547,15.7607,54200.0
2005-09-13 15:00:00,26.48,26.48,26.35,26.4,82400.0,15.7607,15.7607,15.6833,15.713,82400.0
2005-09-13 15:30:00,26.39,26.39,26.21,26.21,218600.0,15.7071,15.7071,15.6,15.6,218600.0
2005-09-14 09:30:00,26.2,26.28,25.84,25.86,113400.0,15.594,15.6416,15.3797,15.3916,113400.0
2005-09-14 10:00:00,25.87,26.12,25.6,25.6,118200.0,15.3976,15.5464,15.2369,15.2369,118200.0
2005-09-14 10:30:00,25.6,25.62,25.43,25.62,185400.0,15.2369,15.2488,15.1357,15.2488,185400.0
2005-09-14 11:00:00,25.61,25.63,25.54,25.58,119000.0,15.2428,15.2547,15.2012,15.225,119000.0
2005-09-14 11:30:00,25.58,25.58,25.53,25.53,98400.0,15.225,15.225,15.1952,15.1952,98400.0
2005-09-14 12:00:00,25.53,25.59,25.5,25.56,107200.0,15.1952,15.2309,15.1774,15.2131,107200.0
2005-09-14 12:30:00,25.56,25.6,25.45,25.48,265400.0,15.2131,15.2369,15.1476,15.1655,265400.0
2005-09-14 13:00:00,25.48,25.48,25.17,25.2,124200.0,15.1655,15.1655,14.981,14.9988,124200.0
2005-09-14 13:30:00,25.2,25.2,25.02,25.17,121400.0,14.9988,14.9988,14.8917,14.981,121400.0
2005-09-14 14:00:00,25.17,25.18,24.87,25.03,173200.0,14.981,14.9869,14.8024,14.8976,173200.0
2005-09-14 14:30:00,24.99,25.1,24.75,25.1,353600.0,14.8738,14.9393,14.731,14.9393,353600.0
2005-09-14 15:00:00,25.1,25.2,24.96,25.0,259400.0,14.9393,14.9988,14.856,14.8798,259400.0
2005-09-14 15:30:00,25.0,25.03,24.87,24.97,394000.0,14.8798,14.8976,14.8024,14.8619,394000.0
2005-09-15 09:30:00,24.99,24.99,24.53,24.8,376800.0,14.8738,14.8738,14.6,14.7607,376800.0
2005-09-15 10:00:00,24.8,24.88,24.75,24.78,218600.0,14.7607,14.8084,14.731,14.7488,218600.0
2005-09-15 10:30:00,24.82,24.87,24.72,24.86,165200.0,14.7726,14.8024,14.7131,14.7965,165200.0
2005-09-15 11:00:00,24.86,24.93,24.83,24.93,91600.0,14.7965,14.8381,14.7786,14.8381,91600.0
2005-09-15 11:30:00,24.96,25.24,24.95,25.18,128000.0,14.856,15.0226,14.85,14.9869,128000.0
2005-09-15 12:00:00,25.18,25.18,24.96,25.09,58000.0,14.9869,14.9869,14.856,14.9333,58000.0
2005-09-15 12:30:00,25.09,25.15,25.01,25.09,48000.0,14.9333,14.9691,14.8857,14.9333,48000.0
2005-09-15 13:00:00,25.08,25.09,24.99,25.0,53000.0,14.9274,14.9333,14.8738,14.8798,53000.0
2005-09-15 13:30:00,25.0,25.06,24.98,25.02,49600.0,14.8798,14.9155,14.8679,14.8917,49600.0
2005-09-15 14:00:00,25.02,25.08,24.83,24.9,68800.0,14.8917,14.9274,14.7786,14.8203,68800.0
2005-09-15 14:30:00,24.91,25.0,24.83,24.95,89400.0,14.8262,14.8798,14.7786,14.85,89400.0
2005-09-15 15:00:00,24.95,25.06,24.95,24.97,57400.0,14.85,14.9155,14.85,14.8619,57400.0
2005-09-15 15:30:00,24.97,24.97,24.8,24.88,252800.0,14.8619,14.8619,14.7607,14.8084,252800.0
2005-09-16 09:30:00,24.97,25.02,24.86,25.02,31200.0,14.8619,14.8917,14.7965,14.8917,31200.0
2005-09-16 10:00:00,25.04,25.3,25.02,25.3,66000.0,14.9036,15.0583,14.8917,15.0583,66000.0
2005-09-16 10:30:00,25.3,25.43,25.25,25.4,279600.0,15.0583,15.1357,15.0286,15.1179,279600.0
2005-09-16 11:00:00,25.42,25.42,25.12,25.17,64600.0,15.1298,15.1298,14.9512,14.981,64600.0
2005-09-16 11:30:00,25.17,25.17,24.86,24.89,95200.0,14.981,14.981,14.7965,14.8143,95200.0
2005-09-16 12:00:00,24.88,24.92,24.82,24.89,45000.0,14.8084,14.8322,14.7726,14.8143,45000.0
2005-09-16 12:30:00,24.89,24.97,24.89,24.93,26600.0,14.8143,14.8619,14.8143,14.8381,26600.0
2005-09-16 13:00:00,24.94,24.95,24.91,24.95,28000.0,14.8441,14.85,14.8262,14.85,28000.0
2005-09-16 13:30:00,24.93,24.97,24.93,24.96,30600.0,14.8381,14.8619,14.8381,14.856,30600.0
2005-09-16 14:00:00,24.97,24.98,24.94,24.96,56200.0,14.8619,14.8679,14.8441,14.856,56200.0
2005-09-16 14:30:00,24.96,25.0,24.96,24.98,48200.0,14.856,14.8798,14.856,14.8679,48200.0
2005-09-16 15:00:00,24.98,25.0,24.96,24.98,118200.0,14.8679,14.8798,14.856,14.8679,118200.0
2005-09-16 15:30:00,24.97,25.0,24.97,24.99,74800.0,14.8619,14.8798,14.8619,14.8738,74800.0
2005-09-19 09:30:00,25.04,25.32,25.04,25.05,69000.0,14.9036,15.0702,14.9036,14.9095,69000.0
2005-09-19 10:00:00,25.06,25.09,24.87,24.87,37800.0,14.9155,14.9333,14.8024,14.8024,37800.0
2005-09-19 10:30:00,24.85,24.91,24.79,24.86,39600.0,14.7905,14.8262,14.7548,14.7965,39600.0
2005-09-19 11:00:00,24.88,24.88,24.77,24.83,25200.0,14.8084,14.8084,14.7429,14.7786,25200.0
2005-09-19 11:30:00,24.81,24.81,24.62,24.72,38400.0,14.7667,14.7667,14.6536,14.7131,38400.0
2005-09-19 12:00:00,24.72,24.8,24.71,24.77,37000.0,14.7131,14.7607,14.7072,14.7429,37000.0
2005-09-19 12:30:00,24.78,25.02,24.78,25.0,84800.0,14.7488,14.8917,14.7488,14.8798,84800.0
2005-09-19 13:00:00,24.99,24.99,24.89,24.93,28800.0,14.8738,14.8738,14.8143,14.8381,28800.0
2005-09-19 13:30:00,24.95,24.99,24.93,24.93,19200.0,14.85,14.8738,14.8381,14.8381,19200.0
2005-09-19 14:00:00,24.93,24.93,24.79,24.81,26800.0,14.8381,14.8381,14.7548,14.7667,26800.0
2005-09-19 14:30:00,24.8,24.83,24.75,24.78,37200.0,14.7607,14.7786,14.731,14.7488,37200.0
2005-09-19 15:00:00,24.78,24.86,24.78,24.81,106200.0,14.7488,14.7965,14.7488,14.7667,106200.0
2005-09-19 15:30:00,24.81,24.83,24.75,24.81,81200.0,14.7667,14.7786,14.731,14.7667,81200.0
2005-09-20 09:30:00,24.54,24.6,24.53,24.54,42400.0,14.606,14.6417,14.6,14.606,42400.0
2005-09-20 10:00:00,24.53,24.55,24.18,24.29,118400.0,14.6,14.6119,14.3917,14.4572,118400.0
2005-09-20 10:30:00,24.31,24.34,24.16,24.16,127800.0,14.4691,14.487,14.3798,14.3798,127800.0
2005-09-20 11:00:00,24.16,24.18,23.93,24.05,277200.0,14.3798,14.3917,14.2429,14.3143,277200.0
2005-09-20 11:30:00,24.06,24.19,24.05,24.17,197800.0,14.3203,14.3977,14.3143,14.3858,197800.0
2005-09-20 12:00:00,24.16,24.18,24.1,24.14,86000.0,14.3798,14.3917,14.3441,14.3679,86000.0
2005-09-20 12:30:00,24.12,24.17,24.05,24.06,47600.0,14.356,14.3858,14.3143,14.3203,47600.0
2005-09-20 13:00:00,24.04,24.14,24.03,24.13,39000.0,14.3084,14.3679,14.3024,14.362,39000.0
2005-09-20 13:30:00,24.13,24.15,24.07,24.09,49200.0,14.362,14.3739,14.3263,14.3382,49200.0
2005-09-20 14:00:00,24.1,24.15,24.04,24.13,52200.0,14.3441,14.3739,14.3084,14.362,52200.0
2005-09-20 14:30:00,24.14,24.18,24.0,24.01,103000.0,14.3679,14.3917,14.2846,14.2905,103000.0
2005-09-20 15:00:00,24.03,24.04,23.97,24.02,144600.0,14.3024,14.3084,14.2667,14.2965,144600.0
2005-09-20 15:30:00,24.02,24.05,23.96,23.99,204200.0,14.2965,14.3143,14.2608,14.2786,204200.0
2005-09-21 09:30:00,23.97,23.98,23.78,23.8,131400.0,14.2667,14.2727,14.1536,14.1655,131400.0
2005-09-21 10:00:00,23.78,23.78,23.55,23.68,145600.0,14.1536,14.1536,14.0168,14.0941,145600.0
2005-09-21 10:30:00,23.69,23.76,23.68,23.71,260800.0,14.1001,14.1417,14.0941,14.112,260800.0
2005-09-21 11:00:00,23.71,23.75,23.71,23.72,47600.0,14.112,14.1358,14.112,14.1179,47600.0
2005-09-21 11:30:00,23.72,23.75,23.61,23.7,96400.0,14.1179,14.1358,14.0525,14.106,96400.0
2005-09-21 12:00:00,23.7,23.71,23.63,23.7,45200.0,14.106,14.112,14.0644,14.106,45200.0
2005-09-21 12:30:00,23.7,23.74,23.53,23.72,69600.0,14.106,14.1298,14.0048,14.1179,69600.0
2005-09-21 13:00:00,23.73,23.74,23.7,23.72,40600.0,14.1239,14.1298,14.106,14.1179,40600.0
2005-09-21 13:30:00,23.73,23.75,23.67,23.68,185800.0,14.1239,14.1358,14.0882,14.0941,185800.0
2005-09-21 14:00:00,23.68,23.75,23.68,23.74,64200.0,14.0941,14.1358,14.0941,14.1298,64200.0
2005-09-21 14:30:00,23.74,23.75,23.68,23.72,120600.0,14.1298,14.1358,14.0941,14.1179,120600.0
2005-09-21 15:00:00,23.73,23.75,23.68,23.71,97600.0,14.1239,14.1358,14.0941,14.112,97600.0
2005-09-21 15:30:00,23.71,23.72,23.57,23.61,81800.0,14.112,14.1179,14.0287,14.0525,81800.0
2005-09-22 09:30:00,23.43,23.61,23.27,23.61,50600.0,13.9453,14.0525,13.8501,14.0525,50600.0
2005-09-22 10:00:00,23.56,23.7,23.56,23.59,43200.0,14.0227,14.106,14.0227,14.0406,43200.0
2005-09-22 10:30:00,23.59,23.7,23.59,23.6,24600.0,14.0406,14.106,14.0406,14.0465,24600.0
2005-09-22 11:00:00,23.6,23.69,23.58,23.6,35200.0,14.0465,14.1001,14.0346,14.0465,35200.0
2005-09-22 11:30:00,23.6,23.61,23.52,23.61,49600.0,14.0465,14.0525,13.9989,14.0525,49600.0
2005-09-22 12:00:00,23.62,23.63,23.55,23.6,30400.0,14.0584,14.0644,14.0168,14.0465,30400.0
2005-09-22 12:30:00,23.6,23.61,23.56,23.59,19800.0,14.0465,14.0525,14.0227,14.0406,19800.0
2005-09-22 13:00:00,23.59,23.67,23.58,23.58,40800.0,14.0406,14.0882,14.0346,14.0346,40800.0
2005-09-22 13:30:00,23.58,23.7,23.58,23.61,57200.0,14.0346,14.106,14.0346,14.0525,57200.0
2005-09-22 14:00:00,23.61,23.67,23.57,23.6,50800.0,14.0525,14.0882,14.0287,14.0465,50800.0
2005-09-22 14:30:00,23.61,23.61,23.44,23.61,47400.0,14.0525,14.0525,13.9513,14.0525,47400.0
2005-09-22 15:00:00,23.61,23.62,23.54,23.54,47400.0,14.0525,14.0584,14.0108,14.0108,47400.0
2005-09-22 15:30:00,23.54,23.6,23.52,23.53,79400.0,14.0108,14.0465,13.9989,14.0048,79400.0
2005-09-23 09:30:00,23.55,23.82,23.48,23.55,67600.0,14.0168,14.1775,13.9751,14.0168,67600.0
2005-09-23 10:00:00,23.55,23.76,23.54,23.61,233600.0,14.0168,14.1417,14.0108,14.0525,233600.0
2005-09-23 10:30:00,23.59,23.74,23.55,23.71,52400.0,14.0406,14.1298,14.0168,14.112,52400.0
2005-09-23 11:00:00,23.74,23.75,23.6,23.67,70000.0,14.1298,14.1358,14.0465,14.0882,70000.0
2005-09-23 11:30:00,23.65,23.74,23.64,23.74,28600.0,14.0763,14.1298,14.0703,14.1298,28600.0
2005-09-23 12:00:00,23.74,23.86,23.72,23.77,204200.0,14.1298,14.2013,14.1179,14.1477,204200.0
2005-09-23 12:30:00,23.77,23.77,23.72,23.75,75200.0,14.1477,14.1477,14.1179,14.1358,75200.0
2005-09-23 13:00:00,23.75,23.9,23.75,23.84,102600.0,14.1358,14.2251,14.1358,14.1894,102600.0
2005-09-23 13:30:00,23.85,23.9,23.85,23.89,77200.0,14.1953,14.2251,14.1953,14.2191,77200.0
2005-09-23 14:00:00,23.86,23.98,23.86,23.93,65800.0,14.2013,14.2727,14.2013,14.2429,65800.0
2005-09-23 14:30:00,23.95,23.97,23.88,23.96,104400.0,14.2548,14.2667,14.2132,14.2608,104400.0
2005-09-23 15:00:00,23.96,23.97,23.84,23.97,79000.0,14.2608,14.2667,14.1894,14.2667,79000.0
2005-09-23 15:30:00,23.98,24.08,23.89,23.9,151000.0,14.2727,14.3322,14.2191,14.2251,151000.0
2005-09-26 09:30:00,24.1,24.54,24.09,24.3,110600.0,14.3441,14.606,14.3382,14.4631,110600.0
2005-09-26 10:00:00,24.3,24.34,24.17,24.24,164200.0,14.4631,14.487,14.3858,14.4274,164200.0
2005-09-26 10:30:00,24.24,24.41,24.24,24.35,73000.0,14.4274,14.5286,14.4274,14.4929,73000.0
2005-09-26 11:00:00,24.36,24.42,24.36,24.39,61200.0,14.4989,14.5346,14.4989,14.5167,61200.0
2005-09-26 11:30:00,24.39,24.43,24.35,24.42,128200.0,14.5167,14.5405,14.4929,14.5346,128200.0
2005-09-26 12:00:00,24.39,24.43,24.33,24.38,67200.0,14.5167,14.5405,14.481,14.5108,67200.0
2005-09-26 12:30:00,24.38,24.41,24.35,24.37,54400.0,14.5108,14.5286,14.4929,14.5048,54400.0
2005-09-26 13:00:00,24.39,24.4,24.33,24.34,135000.0,14.5167,14.5227,14.481,14.487,135000.0
2005-09-26 13:30:00,24.34,24.34,24.23,24.28,82000.0,14.487,14.487,14.4215,14.4512,82000.0
2005-09-26 14:00:00,24.27,24.31,24.23,24.25,130600.0,14.4453,14.4691,14.4215,14.4334,130600.0
2005-09-26 14:30:00,24.24,24.28,24.24,24.26,63800.0,14.4274,14.4512,14.4274,14.4393,63800.0
2005-09-26 15:00:00,24.26,24.38,24.26,24.32,146400.0,14.4393,14.5108,14.4393,14.475,146400.0
2005-09-26 15:30:00,24.32,24.36,24.29,24.33,186000.0,14.475,14.4989,14.4572,14.481,186000.0
2005-09-27 09:30:00,24.47,24.47,24.39,24.47,27200.0,14.5643,14.5643,14.5167,14.5643,27200.0
2005-09-27 10:00:00,24.47,24.47,24.37,24.4,94200.0,14.5643,14.5643,14.5048,14.5227,94200.0
2005-09-27 10:30:00,24.4,24.58,24.35,24.51,45000.0,14.5227,14.6298,14.4929,14.5881,45000.0
2005-09-27 11:00:00,24.5,24.51,24.37,24.37,31200.0,14.5822,14.5881,14.5048,14.5048,31200.0
2005-09-27 11:30:00,24.38,24.4,24.27,24.29,32400.0,14.5108,14.5227,14.4453,14.4572,32400.0
2005-09-27 12:00:00,24.3,24.32,24.28,24.3,25000.0,14.4631,14.475,14.4512,14.4631,25000.0
2005-09-27 12:30:00,24.29,24.36,24.27,24.33,33600.0,14.4572,14.4989,14.4453,14.481,33600.0
2005-09-27 13:00:00,24.34,24.39,24.3,24.33,53200.0,14.487,14.5167,14.4631,14.481,53200.0
2005-09-27 13:30:00,24.33,24.41,24.33,24.36,37600.0,14.481,14.5286,14.481,14.4989,37600.0
2005-09-27 14:00:00,24.38,24.41,24.36,24.41,29400.0,14.5108,14.5286,14.4989,14.5286,29400.0
2005-09-27 14:30:00,24.4,24.45,24.29,24.44,51800.0,14.5227,14.5524,14.4572,14.5465,51800.0
2005-09-27 15:00:00,24.43,24.58,24.41,24.46,65000.0,14.5405,14.6298,14.5286,14.5584,65000.0
2005-09-27 15:30:00,24.45,24.45,24.31,24.35,41200.0,14.5524,14.5524,14.4691,14.4929,41200.0
2005-09-28 09:30:00,24.37,24.75,24.37,24.57,101200.0,14.5048,14.731,14.5048,14.6238,101200.0
2005-09-28 10:00:00,24.57,24.57,24.47,24.53,50600.0,14.6238,14.6238,14.5643,14.6,50600.0
2005-09-28 10:30:00,24.53,24.53,24.35,24.41,45800.0,14.6,14.6,14.4929,14.5286,45800.0
2005-09-28 11:00:00,24.4,24.55,24.36,24.55,68200.0,14.5227,14.6119,14.4989,14.6119,68200.0
2005-09-28 11:30:00,24.55,24.59,24.43,24.49,89000.0,14.6119,14.6358,14.5405,14.5762,89000.0
2005-09-28 12:00:00,24.49,24.5,24.2,24.21,80600.0,14.5762,14.5822,14.4036,14.4096,80600.0
2005-09-28 12:30:00,24.21,24.3,24.15,24.2,57400.0,14.4096,14.4631,14.3739,14.4036,57400.0
2005-09-28 13:00:00,24.21,24.21,24.05,24.12,35800.0,14.4096,14.4096,14.3143,14.356,35800.0
2005-09-28 13:30:00,24.11,24.15,24.09,24.14,28400.0,14.3501,14.3739,14.3382,14.3679,28400.0
2005-09-28 14:00:00,24.14,24.31,24.12,24.31,44200.0,14.3679,14.4691,14.356,14.4691,44200.0
2005-09-28 14:30:00,24.3,24.33,24.25,24.28,40000.0,14.4631,14.481,14.4334,14.4512,40000.0
2005-09-28 15:00:00,24.27,24.32,24.16,24.18,64000.0,14.4453,14.475,14.3798,14.3917,64000.0
2005-09-28 15:30:00,24.22,24.29,24.19,24.25,92200.0,14.4155,14.4572,14.3977,14.4334,92200.0
2005-09-29 09:30:00,24.35,24.48,24.3,24.33,94600.0,14.4929,14.5703,14.4631,14.481,94600.0
2005-09-29 10:00:00,24.33,24.33,24.2,24.32,48200.0,14.481,14.481,14.4036,14.475,48200.0
2005-09-29 10:30:00,24.28,24.38,24.28,24.36,49000.0,14.4512,14.5108,14.4512,14.4989,49000.0
2005-09-29 11:00:00,24.36,24.43,24.36,24.4,66400.0,14.4989,14.5405,14.4989,14.5227,66400.0
2005-09-29 11:30:00,24.39,24.53,24.38,24.5,50400.0,14.5167,14.6,14.5108,14.5822,50400.0
2005-09-29 12:00:00,24.5,24.52,24.4,24.43,44600.0,14.5822,14.5941,14.5227,14.5405,44600.0
2005-09-29 12:30:00,24.43,24.45,24.41,24.43,33800.0,14.5405,14.5524,14.5286,14.5405,33800.0
2005-09-29 13:00:00,24.42,24.6,24.42,24.58,62800.0,14.5346,14.6417,14.5346,14.6298,62800.0
2005-09-29 13:30:00,24.6,24.6,24.56,24.58,36600.0,14.6417,14.6417,14.6179,14.6298,36600.0
2005-09-29 14:00:00,24.56,24.59,24.52,24.59,49200.0,14.6179,14.6358,14.5941,14.6358,49200.0
2005-09-29 14:30:00,24.59,24.73,24.59,24.71,81600.0,14.6358,14.7191,14.6358,14.7072,81600.0
2005-09-29 15:00:00,24.71,24.73,24.6,24.65,48200.0,14.7072,14.7191,14.6417,14.6715,48200.0
2005-09-29 15:30:00,24.65,24.7,24.6,24.69,106200.0,14.6715,14.7012,14.6417,14.6953,106200.0
2005-09-30 09:30:00,24.6,24.83,24.46,24.59,82400.0,14.6417,14.7786,14.5584,14.6358,82400.0
2005-09-30 10:00:00,24.54,24.68,24.54,24.58,39800.0,14.606,14.6893,14.606,14.6298,39800.0
2005-09-30 10:30:00,24.6,24.87,24.6,24.85,43200.0,14.6417,14.8024,14.6417,14.7905,43200.0
2005-09-30 11:00:00,24.88,24.96,24.75,24.75,37800.0,14.8084,14.856,14.731,14.731,37800.0
2005-09-30 11:30:00,24.75,24.75,24.66,24.66,20600.0,14.731,14.731,14.6774,14.6774,20600.0
2005-09-30 12:00:00,24.67,24.7,24.6,24.68,22000.0,14.6834,14.7012,14.6417,14.6893,22000.0
2005-09-30 12:30:00,24.7,24.84,24.67,24.84,12600.0,14.7012,14.7845,14.6834,14.7845,12600.0
2005-09-30 13:00:00,24.85,24.86,24.73,24.81,34400.0,14.7905,14.7965,14.7191,14.7667,34400.0
2005-09-30 13:30:00,24.81,24.95,24.81,24.84,26600.0,14.7667,14.85,14.7667,14.7845,26600.0
2005-09-30 14:00:00,24.84,24.9,24.83,24.86,22400.0,14.7845,14.8203,14.7786,14.7965,22400.0
2005-09-30 14:30:00,24.86,25.0,24.83,24.86,61600.0,14.7965,14.8798,14.7786,14.7965,61600.0
2005-09-30 15:00:00,24.86,24.9,24.83,24.85,42200.0,14.7965,14.8203,14.7786,14.7905,42200.0
2005-09-30 15:30:00,24.85,24.85,24.74,24.78,78000.0,14.7905,14.7905,14.725,14.7488,78000.0
2005-10-03 09:30:00,24.7,24.86,24.45,24.78,68200.0,14.7012,14.7965,14.5524,14.7488,68200.0
2005-10-03 10:00:00,24.8,24.81,24.52,24.73,88000.0,14.7607,14.7667,14.5941,14.7191,88000.0
2005-10-03 10:30:00,24.75,24.83,24.64,24.75,31000.0,14.731,14.7786,14.6655,14.731,31000.0
2005-10-03 11:00:00,24.75,24.75,24.65,24.69,37800.0,14.731,14.731,14.6715,14.6953,37800.0
2005-10-03 11:30:00,24.7,24.87,24.7,24.78,56400.0,14.7012,14.8024,14.7012,14.7488,56400.0
2005-10-03 12:00:00,24.77,24.77,24.55,24.56,51600.0,14.7429,14.7429,14.6119,14.6179,51600.0
2005-10-03 12:30:00,24.57,24.61,24.55,24.61,43200.0,14.6238,14.6477,14.6119,14.6477,43200.0
2005-10-03 13:00:00,24.61,24.73,24.61,24.68,61200.0,14.6477,14.7191,14.6477,14.6893,61200.0
2005-10-03 13:30:00,24.68,24.81,24.67,24.71,53200.0,14.6893,14.7667,14.6834,14.7072,53200.0
2005-10-03 14:00:00,24.71,24.72,24.63,24.72,55000.0,14.7072,14.7131,14.6596,14.7131,55000.0
2005-10-03 14:30:00,24.71,24.73,24.65,24.7,45000.0,14.7072,14.7191,14.6715,14.7012,45000.0
2005-10-03 15:00:00,24.7,24.71,24.61,24.67,40600.0,14.7012,14.7072,14.6477,14.6834,40600.0
2005-10-03 15:30:00,24.66,24.7,24.65,24.68,71000.0,14.6774,14.7012,14.6715,14.6893,71000.0
2005-10-04 09:30:00,24.68,24.88,24.62,24.88,21400.0,14.6893,14.8084,14.6536,14.8084,21400.0
2005-10-04 10:00:00,24.9,25.01,24.79,24.98,65400.0,14.8203,14.8857,14.7548,14.8679,65400.0
2005-10-04 10:30:00,24.99,25.11,24.99,25.07,37400.0,14.8738,14.9452,14.8738,14.9214,37400.0
2005-10-04 11:00:00,25.07,25.13,25.0,25.0,38800.0,14.9214,14.9572,14.8798,14.8798,38800.0
2005-10-04 11:30:00,25.02,25.21,25.02,25.18,48000.0,14.8917,15.0048,14.8917,14.9869,48000.0
2005-10-04 12:00:00,25.19,25.22,25.12,25.14,18800.0,14.9929,15.0107,14.9512,14.9631,18800.0
2005-10-04 12:30:00,25.15,25.17,25.1,25.11,21000.0,14.9691,14.981,14.9393,14.9452,21000.0
2005-10-04 13:00:00,25.11,25.13,25.04,25.13,29000.0,14.9452,14.9572,14.9036,14.9572,29000.0
2005-10-04 13:30:00,25.12,25.12,24.9,24.92,24000.0,14.9512,14.9512,14.8203,14.8322,24000.0
2005-10-04 14:00:00,24.92,25.05,24.9,24.9,78000.0,14.8322,14.9095,14.8203,14.8203,78000.0
2005-10-04 14:30:00,24.92,24.95,24.9,24.9,70600.0,14.8322,14.85,14.8203,14.8203,70600.0
2005-10-04 15:00:00,24.9,24.91,24.79,24.88,119000.0,14.8203,14.8262,14.7548,14.8084,119000.0
2005-10-04 15:30:00,24.88,24.89,24.74,24.78,107000.0,14.8084,14.8143,14.725,14.7488,107000.0
2005-10-05 09:30:00,24.38,24.38,23.82,24.25,426800.0,14.5108,14.5108,14.1775,14.4334,426800.0
2005-10-05 10:00:00,24.33,24.43,23.98,24.22,244400.0,14.481,14.5405,14.2727,14.4155,244400.0
2005-10-05 10:30:00,24.23,24.31,24.07,24.3,233800.0,14.4215,14.4691,14.3263,14.4631,233800.0
2005-10-05 11:00:00,24.3,24.3,23.93,23.98,216400.0,14.4631,14.4631,14.2429,14.2727,216400.0
2005-10-05 11:30:00,23.98,24.07,23.96,24.0,200800.0,14.2727,14.3263,14.2608,14.2846,200800.0
2005-10-05 12:00:00,23.99,24.1,23.98,24.1,212400.0,14.2786,14.3441,14.2727,14.3441,212400.0
2005-10-05 12:30:00,24.1,24.19,24.02,24.02,75000.0,14.3441,14.3977,14.2965,14.2965,75000.0
2005-10-05 13:00:00,24.02,24.14,24.02,24.11,94600.0,14.2965,14.3679,14.2965,14.3501,94600.0
2005-10-05 13:30:00,24.11,24.11,23.95,23.95,172200.0,14.3501,14.3501,14.2548,14.2548,172200.0
2005-10-05 14:00:00,23.95,23.98,23.94,23.95,73800.0,14.2548,14.2727,14.2489,14.2548,73800.0
2005-10-05 14:30:00,23.97,23.97,23.45,23.45,183800.0,14.2667,14.2667,13.9572,13.9572,183800.0
2005-10-05 15:00:00,23.45,23.45,23.22,23.25,181400.0,13.9572,13.9572,13.8203,13.8382,181400.0
2005-10-05 15:30:00,23.23,23.46,23.22,23.24,410400.0,13.8263,13.9632,13.8203,13.8322,410400.0
2005-10-06 09:30:00,23.24,23.28,22.88,23.07,273200.0,13.8322,13.8561,13.618,13.7311,273200.0
2005-10-06 10:00:00,23.08,23.13,22.92,22.98,266200.0,13.737,13.7668,13.6418,13.6775,266200.0
2005-10-06 10:30:00,22.98,23.11,22.9,23.0,207200.0,13.6775,13.7549,13.6299,13.6894,207200.0
2005-10-06 11:00:00,22.98,23.15,22.95,22.97,174000.0,13.6775,13.7787,13.6596,13.6715,174000.0
2005-10-06 11:30:00,22.98,23.14,22.98,23.13,137200.0,13.6775,13.7727,13.6775,13.7668,137200.0
2005-10-06 12:00:00,23.14,23.22,23.05,23.05,96200.0,13.7727,13.8203,13.7192,13.7192,96200.0
2005-10-06 12:30:00,23.05,23.21,23.05,23.11,53400.0,13.7192,13.8144,13.7192,13.7549,53400.0
2005-10-06 13:00:00,23.11,23.17,23.09,23.11,57400.0,13.7549,13.7906,13.743,13.7549,57400.0
2005-10-06 13:30:00,23.12,23.16,23.07,23.1,80000.0,13.7608,13.7846,13.7311,13.7489,80000.0
2005-10-06 14:00:00,23.1,23.16,23.08,23.08,193200.0,13.7489,13.7846,13.737,13.737,193200.0
2005-10-06 14:30:00,23.09,23.11,23.08,23.09,78600.0,13.743,13.7549,13.737,13.743,78600.0
2005-10-06 15:00:00,23.09,23.16,23.07,23.12,122400.0,13.743,13.7846,13.7311,13.7608,122400.0
2005-10-06 15:30:00,23.12,23.18,23.05,23.17,189200.0,13.7608,13.7965,13.7192,13.7906,189200.0
2005-10-07 09:30:00,23.25,23.67,23.25,23.42,72600.0,13.8382,14.0882,13.8382,13.9394,72600.0
2005-10-07 10:00:00,23.41,23.42,23.26,23.27,36000.0,13.9334,13.9394,13.8441,13.8501,36000.0
2005-10-07 10:30:00,23.27,23.38,23.25,23.36,92200.0,13.8501,13.9156,13.8382,13.9037,92200.0
2005-10-07 11:00:00,23.36,23.38,23.28,23.35,49600.0,13.9037,13.9156,13.8561,13.8977,49600.0
2005-10-07 11:30:00,23.36,23.36,23.28,23.31,27200.0,13.9037,13.9037,13.8561,13.8739,27200.0
2005-10-07 12:00:00,23.3,23.36,23.28,23.35,52000.0,13.868,13.9037,13.8561,13.8977,52000.0
2005-10-07 12:30:00,23.35,23.35,23.32,23.34,36800.0,13.8977,13.8977,13.8799,13.8918,36800.0
2005-10-07 13:00:00,23.34,23.5,23.34,23.48,104800.0,13.8918,13.987,13.8918,13.9751,104800.0
2005-10-07 13:30:00,23.48,23.48,23.36,23.39,55200.0,13.9751,13.9751,13.9037,13.9215,55200.0
2005-10-07 14:00:00,23.39,23.41,23.35,23.4,68000.0,13.9215,13.9334,13.8977,13.9275,68000.0
2005-10-07 14:30:00,23.41,23.41,23.35,23.37,86400.0,13.9334,13.9334,13.8977,13.9096,86400.0
2005-10-07 15:00:00,23.36,23.38,23.33,23.36,58800.0,13.9037,13.9156,13.8858,13.9037,58800.0
2005-10-07 15:30:00,23.36,23.4,23.33,23.36,172600.0,13.9037,13.9275,13.8858,13.9037,172600.0
2005-10-10 09:30:00,23.29,23.46,23.2,23.34,98600.0,13.862,13.9632,13.8084,13.8918,98600.0
2005-10-10 10:00:00,23.31,23.42,23.25,23.28,53200.0,13.8739,13.9394,13.8382,13.8561,53200.0
2005-10-10 10:30:00,23.28,23.46,23.27,23.34,38200.0,13.8561,13.9632,13.8501,13.8918,38200.0
2005-10-10 11:00:00,23.34,23.45,23.25,23.25,65000.0,13.8918,13.9572,13.8382,13.8382,65000.0
2005-10-10 11:30:00,23.25,23.36,23.25,23.32,33200.0,13.8382,13.9037,13.8382,13.8799,33200.0
2005-10-10 12:00:00,23.32,23.33,23.3,23.31,44200.0,13.8799,13.8858,13.868,13.8739,44200.0
2005-10-10 12:30:00,23.31,23.34,23.29,23.34,33000.0,13.8739,13.8918,13.862,13.8918,33000.0
2005-10-10 13:00:00,23.34,23.34,23.25,23.27,34400.0,13.8918,13.8918,13.8382,13.8501,34400.0
2005-10-10 13:30:00,23.28,23.32,23.27,23.32,18000.0,13.8561,13.8799,13.8501,13.8799,18000.0
2005-10-10 14:00:00,23.32,23.32,23.27,23.3,90400.0,13.8799,13.8799,13.8501,13.868,90400.0
2005-10-10 14:30:00,23.3,23.34,23.25,23.32,83400.0,13.868,13.8918,13.8382,13.8799,83400.0
2005-10-10 15:00:00,23.32,23.36,23.3,23.32,94800.0,13.8799,13.9037,13.868,13.8799,94800.0
2005-10-10 15:30:00,23.32,23.32,23.23,23.25,123200.0,13.8799,13.8799,13.8263,13.8382,123200.0
2005-10-11 09:30:00,23.3,23.35,22.86,22.91,144600.0,13.868,13.8977,13.6061,13.6358,144600.0
2005-10-11 10:00:00,22.9,23.18,22.86,23.06,115600.0,13.6299,13.7965,13.6061,13.7251,115600.0
2005-10-11 10:30:00,23.06,23.08,22.95,23.07,73200.0,13.7251,13.737,13.6596,13.7311,73200.0
2005-10-11 11:00:00,23.08,23.12,23.02,23.04,79200.0,13.737,13.7608,13.7013,13.7132,79200.0
2005-10-11 11:30:00,23.04,23.07,22.9,22.9,81400.0,13.7132,13.7311,13.6299,13.6299,81400.0
2005-10-11 12:00:00,22.9,22.95,22.88,22.94,85800.0,13.6299,13.6596,13.618,13.6537,85800.0
2005-10-11 12:30:00,22.95,22.98,22.9,22.92,46400.0,13.6596,13.6775,13.6299,13.6418,46400.0
2005-10-11 13:00:00,22.91,22.96,22.9,22.91,52600.0,13.6358,13.6656,13.6299,13.6358,52600.0
2005-10-11 13:30:00,22.91,22.93,22.89,22.9,87000.0,13.6358,13.6477,13.6239,13.6299,87000.0
2005-10-11 14:00:00,22.89,22.99,22.72,22.96,91000.0,13.6239,13.6834,13.5227,13.6656,91000.0
2005-10-11 14:30:00,22.95,23.0,22.78,22.81,78400.0,13.6596,13.6894,13.5585,13.5763,78400.0
2005-10-11 15:00:00,22.81,22.85,22.7,22.74,68000.0,13.5763,13.6001,13.5108,13.5346,68000.0
2005-10-11 15:30:00,22.74,22.84,22.68,22.7,132400.0,13.5346,13.5942,13.4989,13.5108,132400.0
2005-10-12 09:30:00,22.8,23.4,22.8,23.25,260400.0,13.5704,13.9275,13.5704,13.8382,260400.0
2005-10-12 10:00:00,23.19,23.19,22.91,22.97,123400.0,13.8025,13.8025,13.6358,13.6715,123400.0
2005-10-12 10:30:00,22.96,23.04,22.93,22.94,82000.0,13.6656,13.7132,13.6477,13.6537,82000.0
2005-10-12 11:00:00,22.94,23.11,22.92,23.06,84600.0,13.6537,13.7549,13.6418,13.7251,84600.0
2005-10-12 11:30:00,23.1,23.2,22.9,22.93,49000.0,13.7489,13.8084,13.6299,13.6477,49000.0
2005-10-12 12:00:00,22.93,23.0,22.78,22.86,71600.0,13.6477,13.6894,13.5585,13.6061,71600.0
2005-10-12 12:30:00,22.86,22.96,22.86,22.95,67600.0,13.6061,13.6656,13.6061,13.6596,67600.0
2005-10-12 13:00:00,22.93,23.06,22.93,23.0,36400.0,13.6477,13.7251,13.6477,13.6894,36400.0
2005-10-12 13:30:00,23.0,23.12,22.92,22.94,86000.0,13.6894,13.7608,13.6418,13.6537,86000.0
2005-10-12 14:00:00,22.93,22.97,22.85,22.96,54800.0,13.6477,13.6715,13.6001,13.6656,54800.0
2005-10-12 14:30:00,22.98,23.03,22.93,22.95,81000.0,13.6775,13.7073,13.6477,13.6596,81000.0
2005-10-12 15:00:00,22.95,22.96,22.84,22.92,86800.0,13.6596,13.6656,13.5942,13.6418,86800.0
2005-10-12 15:30:00,22.91,23.1,22.79,23.0,129000.0,13.6358,13.7489,13.5644,13.6894,129000.0
2005-10-13 09:30:00,22.48,22.75,22.02,22.21,443800.0,13.3799,13.5406,13.1061,13.2192,443800.0
2005-10-13 10:00:00,22.25,22.52,21.88,22.25,629800.0,13.243,13.4037,13.0228,13.243,629800.0
2005-10-13 10:30:00,22.25,22.27,22.08,22.08,265200.0,13.243,13.2549,13.1418,13.1418,265200.0
2005-10-13 11:00:00,22.07,22.2,21.88,22.0,303200.0,13.1359,13.2132,13.0228,13.0942,303200.0
2005-10-13 11:30:00,21.98,22.09,21.88,22.0,209800.0,13.0823,13.1478,13.0228,13.0942,209800.0
2005-10-13 12:00:00,22.01,22.36,22.0,22.33,250400.0,13.1002,13.3085,13.0942,13.2906,250400.0
2005-10-13 12:30:00,22.33,22.65,22.27,22.65,218000.0,13.2906,13.4811,13.2549,13.4811,218000.0
2005-10-13 13:00:00,22.66,24.25,22.65,22.77,179000.0,13.487,14.4334,13.4811,13.5525,179000.0
2005-10-13 13:30:00,22.76,22.89,22.74,22.81,169600.0,13.5466,13.6239,13.5346,13.5763,169600.0
2005-10-13 14:00:00,22.81,22.81,22.33,22.58,308600.0,13.5763,13.5763,13.2906,13.4394,308600.0
2005-10-13 14:30:00,22.57,22.57,22.45,22.53,147800.0,13.4335,13.4335,13.362,13.4097,147800.0
2005-10-13 15:00:00,22.54,22.63,22.42,22.56,128400.0,13.4156,13.4692,13.3442,13.4275,128400.0
2005-10-13 15:30:00,22.55,22.7,22.48,22.68,250000.0,13.4216,13.5108,13.3799,13.4989,250000.0
2005-10-14 09:30:00,22.58,22.75,22.35,22.52,59000.0,13.4394,13.5406,13.3025,13.4037,59000.0
2005-10-14 10:00:00,22.5,22.55,22.32,22.38,154800.0,13.3918,13.4216,13.2847,13.3204,154800.0
2005-10-14 10:30:00,22.35,22.47,22.3,22.41,303600.0,13.3025,13.3739,13.2728,13.3382,303600.0
2005-10-14 11:00:00,22.41,22.57,22.4,22.52,172000.0,13.3382,13.4335,13.3323,13.4037,172000.0
2005-10-14 11:30:00,22.52,22.57,22.5,22.5,159400.0,13.4037,13.4335,13.3918,13.3918,159400.0
2005-10-14 12:00:00,22.5,22.56,22.49,22.52,130400.0,13.3918,13.4275,13.3858,13.4037,130400.0
2005-10-14 12:30:00,22.5,22.54,22.5,22.53,80200.0,13.3918,13.4156,13.3918,13.4097,80200.0
2005-10-14 13:00:00,22.54,22.54,22.27,22.42,147200.0,13.4156,13.4156,13.2549,13.3442,147200.0
2005-10-14 13:30:00,22.42,22.52,22.32,22.35,63400.0,13.3442,13.4037,13.2847,13.3025,63400.0
2005-10-14 14:00:00,22.34,22.37,22.21,22.31,62000.0,13.2966,13.3144,13.2192,13.2787,62000.0
2005-10-14 14:30:00,22.33,22.46,22.3,22.3,62200.0,13.2906,13.368,13.2728,13.2728,62200.0
2005-10-14 15:00:00,22.32,22.39,22.26,22.27,89800.0,13.2847,13.3263,13.249,13.2549,89800.0
2005-10-14 15:30:00,22.27,22.42,22.27,22.33,134200.0,13.2549,13.3442,13.2549,13.2906,134200.0
2005-10-17 09:30:00,22.22,22.27,22.07,22.1,89600.0,13.2251,13.2549,13.1359,13.1537,89600.0
2005-10-17 10:00:00,22.07,22.31,22.03,22.08,68000.0,13.1359,13.2787,13.1121,13.1418,68000.0
2005-10-17 10:30:00,22.07,22.16,22.0,22.13,108400.0,13.1359,13.1894,13.0942,13.1716,108400.0
2005-10-17 11:00:00,22.13,22.3,22.03,22.23,61400.0,13.1716,13.2728,13.1121,13.2311,61400.0
2005-10-17 11:30:00,22.22,22.54,22.09,22.48,103800.0,13.2251,13.4156,13.1478,13.3799,103800.0
2005-10-17 12:00:00,22.48,22.48,22.36,22.42,67800.0,13.3799,13.3799,13.3085,13.3442,67800.0
2005-10-17 12:30:00,22.42,22.43,22.36,22.4,58200.0,13.3442,13.3501,13.3085,13.3323,58200.0
2005-10-17 13:00:00,22.4,22.4,22.36,22.36,34800.0,13.3323,13.3323,13.3085,13.3085,34800.0
2005-10-17 13:30:00,22.36,22.4,22.35,22.35,54800.0,13.3085,13.3323,13.3025,13.3025,54800.0
2005-10-17 14:00:00,22.35,22.35,22.32,22.34,161800.0,13.3025,13.3025,13.2847,13.2966,161800.0
2005-10-17 14:30:00,22.34,22.34,22.31,22.34,76800.0,13.2966,13.2966,13.2787,13.2966,76800.0
2005-10-17 15:00:00,22.34,22.4,22.33,22.38,73600.0,13.2966,13.3323,13.2906,13.3204,73600.0
2005-10-17 15:30:00,22.38,22.4,22.33,22.38,92000.0,13.3204,13.3323,13.2906,13.3204,92000.0
2005-10-18 09:30:00,22.63,22.68,22.42,22.55,98000.0,13.4692,13.4989,13.3442,13.4216,98000.0
2005-10-18 10:00:00,22.52,22.59,22.5,22.53,139200.0,13.4037,13.4454,13.3918,13.4097,139200.0
2005-10-18 10:30:00,22.53,22.61,22.52,22.56,135200.0,13.4097,13.4573,13.4037,13.4275,135200.0
2005-10-18 11:00:00,22.56,22.58,22.53,22.55,84800.0,13.4275,13.4394,13.4097,13.4216,84800.0
2005-10-18 11:30:00,22.56,22.57,22.52,22.54,59000.0,13.4275,13.4335,13.4037,13.4156,59000.0
2005-10-18 12:00:00,22.53,22.55,22.52,22.52,66000.0,13.4097,13.4216,13.4037,13.4037,66000.0
2005-10-18 12:30:00,22.52,22.53,22.52,22.52,62800.0,13.4037,13.4097,13.4037,13.4037,62800.0
2005-10-18 13:00:00,22.52,22.54,22.51,22.53,71400.0,13.4037,13.4156,13.3978,13.4097,71400.0
2005-10-18 13:30:00,22.53,22.54,22.5,22.52,67200.0,13.4097,13.4156,13.3918,13.4037,67200.0
2005-10-18 14:00:00,22.52,22.55,22.5,22.5,103600.0,13.4037,13.4216,13.3918,13.3918,103600.0
2005-10-18 14:30:00,22.5,22.53,22.49,22.5,190400.0,13.3918,13.4097,13.3858,13.3918,190400.0
2005-10-18 15:00:00,22.52,22.52,22.49,22.49,138200.0,13.4037,13.4037,13.3858,13.3858,138200.0
2005-10-18 15:30:00,22.49,22.5,22.45,22.47,298000.0,13.3858,13.3918,13.362,13.3739,298000.0
2005-10-19 09:30:00,22.43,22.43,22.11,22.25,44400.0,13.3501,13.3501,13.1597,13.243,44400.0
2005-10-19 10:00:00,22.24,22.29,22.11,22.21,36000.0,13.2371,13.2668,13.1597,13.2192,36000.0
2005-10-19 10:30:00,22.23,22.43,22.21,22.21,27600.0,13.2311,13.3501,13.2192,13.2192,27600.0
2005-10-19 11:00:00,22.21,22.25,22.11,22.25,40600.0,13.2192,13.243,13.1597,13.243,40600.0
2005-10-19 11:30:00,22.25,22.29,22.11,22.18,25200.0,13.243,13.2668,13.1597,13.2013,25200.0
2005-10-19 12:00:00,22.18,22.25,22.13,22.24,27200.0,13.2013,13.243,13.1716,13.2371,27200.0
2005-10-19 12:30:00,22.25,22.3,22.23,22.3,31000.0,13.243,13.2728,13.2311,13.2728,31000.0
2005-10-19 13:00:00,22.3,22.36,22.21,22.25,39200.0,13.2728,13.3085,13.2192,13.243,39200.0
2005-10-19 13:30:00,22.24,22.28,22.21,22.27,54200.0,13.2371,13.2609,13.2192,13.2549,54200.0
2005-10-19 14:00:00,22.26,22.31,22.2,22.3,60000.0,13.249,13.2787,13.2132,13.2728,60000.0
2005-10-19 14:30:00,22.32,22.56,22.31,22.49,80000.0,13.2847,13.4275,13.2787,13.3858,80000.0
2005-10-19 15:00:00,22.49,22.72,22.49,22.68,80400.0,13.3858,13.5227,13.3858,13.4989,80400.0
2005-10-19 15:30:00,22.7,22.81,22.67,22.78,200200.0,13.5108,13.5763,13.493,13.5585,200200.0
2005-10-20 09:30:00,22.77,23.14,22.61,22.78,113400.0,13.5525,13.7727,13.4573,13.5585,113400.0
2005-10-20 10:00:00,22.78,22.8,22.55,22.61,90800.0,13.5585,13.5704,13.4216,13.4573,90800.0
2005-10-20 10:30:00,22.61,22.75,22.56,22.68,40400.0,13.4573,13.5406,13.4275,13.4989,40400.0
2005-10-20 11:00:00,22.68,22.77,22.61,22.74,36800.0,13.4989,13.5525,13.4573,13.5346,36800.0
2005-10-20 11:30:00,22.74,23.05,22.55,23.01,64200.0,13.5346,13.7192,13.4216,13.6953,64200.0
2005-10-20 12:00:00,23.01,23.08,22.68,22.69,50800.0,13.6953,13.737,13.4989,13.5049,50800.0
2005-10-20 12:30:00,22.67,22.7,22.63,22.64,29600.0,13.493,13.5108,13.4692,13.4751,29600.0
2005-10-20 13:00:00,22.63,22.85,22.61,22.67,34800.0,13.4692,13.6001,13.4573,13.493,34800.0
2005-10-20 13:30:00,22.65,22.68,22.57,22.63,29000.0,13.4811,13.4989,13.4335,13.4692,29000.0
2005-10-20 14:00:00,22.62,22.68,22.45,22.51,33800.0,13.4632,13.4989,13.362,13.3978,33800.0
2005-10-20 14:30:00,22.47,22.61,22.46,22.58,41600.0,13.3739,13.4573,13.368,13.4394,41600.0
2005-10-20 15:00:00,22.59,22.7,22.59,22.6,98400.0,13.4454,13.5108,13.4454,13.4513,98400.0
2005-10-20 15:30:00,22.6,22.73,22.6,22.66,130000.0,13.4513,13.5287,13.4513,13.487,130000.0
2005-10-21 09:30:00,23.0,23.13,22.8,22.89,66800.0,13.6894,13.7668,13.5704,13.6239,66800.0
2005-10-21 10:00:00,22.91,23.44,22.91,23.36,69200.0,13.6358,13.9513,13.6358,13.9037,69200.0
2005-10-21 10:30:00,23.39,23.52,23.05,23.11,175000.0,13.9215,13.9989,13.7192,13.7549,175000.0
2005-10-21 11:00:00,23.14,23.27,23.13,23.25,71000.0,13.7727,13.8501,13.7668,13.8382,71000.0
2005-10-21 11:30:00,23.25,23.27,23.0,23.0,278800.0,13.8382,13.8501,13.6894,13.6894,278800.0
2005-10-21 12:00:00,22.98,23.1,22.96,23.04,106200.0,13.6775,13.7489,13.6656,13.7132,106200.0
2005-10-21 12:30:00,23.06,23.08,22.99,23.07,37600.0,13.7251,13.737,13.6834,13.7311,37600.0
2005-10-21 13:00:00,23.07,23.1,23.04,23.05,50600.0,13.7311,13.7489,13.7132,13.7192,50600.0
2005-10-21 13:30:00,23.06,23.14,23.06,23.14,72800.0,13.7251,13.7727,13.7251,13.7727,72800.0
2005-10-21 14:00:00,23.14,23.15,23.1,23.12,99400.0,13.7727,13.7787,13.7489,13.7608,99400.0
2005-10-21 14:30:00,23.11,23.18,23.08,23.17,96000.0,13.7549,13.7965,13.737,13.7906,96000.0
2005-10-21 15:00:00,23.17,23.24,23.11,23.24,104000.0,13.7906,13.8322,13.7549,13.8322,104000.0
2005-10-21 15:30:00,23.23,23.25,23.13,23.23,203000.0,13.8263,13.8382,13.7668,13.8263,203000.0
2005-10-24 09:30:00,23.28,23.5,23.27,23.5,64800.0,13.8561,13.987,13.8501,13.987,64800.0
2005-10-24 10:00:00,23.53,23.58,23.47,23.55,55600.0,14.0048,14.0346,13.9691,14.0168,55600.0
2005-10-24 10:30:00,23.56,23.6,23.54,23.58,89600.0,14.0227,14.0465,14.0108,14.0346,89600.0
2005-10-24 11:00:00,23.57,23.65,23.55,23.61,64400.0,14.0287,14.0763,14.0168,14.0525,64400.0
2005-10-24 11:30:00,23.66,23.74,23.61,23.71,105000.0,14.0822,14.1298,14.0525,14.112,105000.0
2005-10-24 12:00:00,23.71,23.77,23.71,23.74,119600.0,14.112,14.1477,14.112,14.1298,119600.0
2005-10-24 12:30:00,23.73,23.81,23.68,23.77,57200.0,14.1239,14.1715,14.0941,14.1477,57200.0
2005-10-24 13:00:00,23.77,23.86,23.75,23.83,50800.0,14.1477,14.2013,14.1358,14.1834,50800.0
2005-10-24 13:30:00,23.83,23.85,23.8,23.81,35000.0,14.1834,14.1953,14.1655,14.1715,35000.0
2005-10-24 14:00:00,23.81,23.82,23.78,23.81,64800.0,14.1715,14.1775,14.1536,14.1715,64800.0
2005-10-24 14:30:00,23.81,23.85,23.79,23.81,100000.0,14.1715,14.1953,14.1596,14.1715,100000.0
2005-10-24 15:00:00,23.81,23.83,23.79,23.81,162600.0,14.1715,14.1834,14.1596,14.1715,162600.0
2005-10-24 15:30:00,23.81,23.91,23.81,23.9,162400.0,14.1715,14.231,14.1715,14.2251,162400.0
2005-10-25 09:30:00,23.88,23.93,23.79,23.8,118400.0,14.2132,14.2429,14.1596,14.1655,118400.0
2005-10-25 10:00:00,23.8,23.8,23.5,23.66,49200.0,14.1655,14.1655,13.987,14.0822,49200.0
2005-10-25 10:30:00,23.68,23.68,23.45,23.45,46600.0,14.0941,14.0941,13.9572,13.9572,46600.0
2005-10-25 11:00:00,23.47,23.63,23.47,23.59,45600.0,13.9691,14.0644,13.9691,14.0406,45600.0
2005-10-25 11:30:00,23.59,23.61,23.43,23.53,66600.0,14.0406,14.0525,13.9453,14.0048,66600.0
2005-10-25 12:00:00,23.54,23.61,23.48,23.49,62400.0,14.0108,14.0525,13.9751,13.981,62400.0
2005-10-25 12:30:00,23.48,23.5,23.46,23.5,40000.0,13.9751,13.987,13.9632,13.987,40000.0
2005-10-25 13:00:00,23.5,23.5,23.47,23.48,52000.0,13.987,13.987,13.9691,13.9751,52000.0
2005-10-25 13:30:00,23.49,23.49,23.25,23.27,103400.0,13.981,13.981,13.8382,13.8501,103400.0
2005-10-25 14:00:00,23.29,23.37,23.22,23.24,75800.0,13.862,13.9096,13.8203,13.8322,75800.0
2005-10-25 14:30:00,23.24,23.29,23.11,23.24,89200.0,13.8322,13.862,13.7549,13.8322,89200.0
2005-10-25 15:00:00,23.24,23.38,23.18,23.38,69400.0,13.8322,13.9156,13.7965,13.9156,69400.0
2005-10-25 15:30:00,23.38,23.41,23.29,23.38,98800.0,13.9156,13.9334,13.862,13.9156,98800.0
2005-10-26 09:30:00,23.23,23.47,23.2,23.34,30400.0,13.8263,13.9691,13.8084,13.8918,30400.0
2005-10-26 10:00:00,23.38,23.4,23.29,23.34,36800.0,13.9156,13.9275,13.862,13.8918,36800.0
2005-10-26 10:30:00,23.33,23.44,23.23,23.4,61600.0,13.8858,13.9513,13.8263,13.9275,61600.0
2005-10-26 11:00:00,23.4,23.43,23.28,23.42,44000.0,13.9275,13.9453,13.8561,13.9394,44000.0
2005-10-26 11:30:00,23.42,23.44,23.32,23.33,49200.0,13.9394,13.9513,13.8799,13.8858,49200.0
2005-10-26 12:00:00,23.35,23.37,23.26,23.27,85400.0,13.8977,13.9096,13.8441,13.8501,85400.0
2005-10-26 12:30:00,23.27,23.28,23.18,23.27,30800.0,13.8501,13.8561,13.7965,13.8501,30800.0
2005-10-26 13:00:00,23.25,23.28,23.23,23.28,44000.0,13.8382,13.8561,13.8263,13.8561,44000.0
2005-10-26 13:30:00,23.28,23.29,23.2,23.21,89800.0,13.8561,13.862,13.8084,13.8144,89800.0
2005-10-26 14:00:00,23.22,23.25,23.18,23.21,101200.0,13.8203,13.8382,13.7965,13.8144,101200.0
2005-10-26 14:30:00,23.21,23.24,23.15,23.18,75400.0,13.8144,13.8322,13.7787,13.7965,75400.0
2005-10-26 15:00:00,23.18,23.25,23.11,23.18,60600.0,13.7965,13.8382,13.7549,13.7965,60600.0
2005-10-26 15:30:00,23.17,23.21,23.0,23.05,120600.0,13.7906,13.8144,13.6894,13.7192,120600.0
2005-10-27 09:30:00,22.94,22.98,22.4,22.45,86600.0,13.6537,13.6775,13.3323,13.362,86600.0
2005-10-27 10:00:00,22.42,22.46,22.29,22.4,79000.0,13.3442,13.368,13.2668,13.3323,79000.0
2005-10-27 10:30:00,22.4,22.4,22.32,22.36,58800.0,13.3323,13.3323,13.2847,13.3085,58800.0
2005-10-27 11:00:00,22.38,22.5,22.37,22.47,68400.0,13.3204,13.3918,13.3144,13.3739,68400.0
2005-10-27 11:30:00,22.46,22.46,22.35,22.43,43600.0,13.368,13.368,13.3025,13.3501,43600.0
2005-10-27 12:00:00,22.41,22.42,22.38,22.39,10200.0,13.3382,13.3442,13.3204,13.3263,10200.0
2005-10-27 12:30:00,22.39,22.4,22.33,22.36,40400.0,13.3263,13.3323,13.2906,13.3085,40400.0
2005-10-27 13:00:00,22.36,22.36,22.18,22.19,33000.0,13.3085,13.3085,13.2013,13.2073,33000.0
2005-10-27 13:30:00,22.19,22.25,22.16,22.25,100400.0,13.2073,13.243,13.1894,13.243,100400.0
2005-10-27 14:00:00,22.25,22.25,22.18,22.2,42000.0,13.243,13.243,13.2013,13.2132,42000.0
2005-10-27 14:30:00,22.19,22.25,22.14,22.16,54000.0,13.2073,13.243,13.1775,13.1894,54000.0
2005-10-27 15:00:00,22.17,22.27,22.15,22.22,97600.0,13.1954,13.2549,13.1835,13.2251,97600.0
2005-10-27 15:30:00,22.18,22.32,22.16,22.22,164600.0,13.2013,13.2847,13.1894,13.2251,164600.0
2005-10-28 09:30:00,22.25,22.63,22.18,22.23,84600.0,13.3255,13.5531,13.2836,13.3136,84600.0
2005-10-28 10:00:00,22.21,22.24,22.11,22.18,71400.0,13.3016,13.3195,13.2417,13.2836,71400.0
2005-10-28 10:30:00,22.2,22.23,22.15,22.2,62600.0,13.2956,13.3136,13.2656,13.2956,62600.0
2005-10-28 11:00:00,22.2,22.31,22.17,22.21,121000.0,13.2956,13.3615,13.2776,13.3016,121000.0
2005-10-28 11:30:00,22.21,22.31,22.19,22.3,64000.0,13.3016,13.3615,13.2896,13.3555,64000.0
2005-10-28 12:00:00,22.3,22.43,22.29,22.43,44200.0,13.3555,13.4333,13.3495,13.4333,44200.0
2005-10-28 12:30:00,22.41,22.41,22.22,22.28,51600.0,13.4214,13.4214,13.3076,13.3435,51600.0
2005-10-28 13:00:00,22.27,22.42,22.25,22.29,48000.0,13.3375,13.4273,13.3255,13.3495,48000.0
2005-10-28 13:30:00,22.27,22.29,22.24,22.25,59800.0,13.3375,13.3495,13.3195,13.3255,59800.0
2005-10-28 14:00:00,22.25,22.36,22.25,22.33,84800.0,13.3255,13.3914,13.3255,13.3734,84800.0
2005-10-28 14:30:00,22.33,22.6,22.26,22.53,81000.0,13.3734,13.5351,13.3315,13.4932,81000.0
2005-10-28 15:00:00,22.52,22.7,22.41,22.41,85600.0,13.4872,13.595,13.4214,13.4214,85600.0
2005-10-28 15:30:00,22.41,22.5,22.33,22.45,129200.0,13.4214,13.4753,13.3734,13.4453,129200.0
2005-10-31 09:30:00,22.52,22.61,22.39,22.52,57600.0,13.4872,13.5411,13.4094,13.4872,57600.0
2005-10-31 10:00:00,22.5,22.64,22.36,22.47,89600.0,13.4753,13.5591,13.3914,13.4573,89600.0
2005-10-31 10:30:00,22.48,22.84,22.47,22.8,75000.0,13.4633,13.6789,13.4573,13.6549,75000.0
2005-10-31 11:00:00,22.8,22.93,22.51,22.51,82800.0,13.6549,13.7328,13.4812,13.4812,82800.0
2005-10-31 11:30:00,22.53,22.72,22.53,22.59,40800.0,13.4932,13.607,13.4932,13.5292,40800.0
2005-10-31 12:00:00,22.59,22.61,22.48,22.6,37400.0,13.5292,13.5411,13.4633,13.5351,37400.0
2005-10-31 12:30:00,22.58,22.61,22.52,22.52,34800.0,13.5232,13.5411,13.4872,13.4872,34800.0
2005-10-31 13:00:00,22.5,22.59,22.48,22.49,52200.0,13.4753,13.5292,13.4633,13.4693,52200.0
2005-10-31 13:30:00,22.49,22.53,22.47,22.48,47600.0,13.4693,13.4932,13.4573,13.4633,47600.0
2005-10-31 14:00:00,22.47,22.6,22.38,22.48,70400.0,13.4573,13.5351,13.4034,13.4633,70400.0
2005-10-31 14:30:00,22.46,22.6,22.46,22.58,46600.0,13.4513,13.5351,13.4513,13.5232,46600.0
2005-10-31 15:00:00,22.58,22.64,22.55,22.64,83600.0,13.5232,13.5591,13.5052,13.5591,83600.0
2005-10-31 15:30:00,22.64,22.64,22.49,22.55,118000.0,13.5591,13.5591,13.4693,13.5052,118000.0
2005-11-01 09:30:00,22.56,22.7,22.45,22.56,48600.0,13.5112,13.595,13.4453,13.5112,48600.0
2005-11-01 10:00:00,22.48,22.53,22.45,22.53,21800.0,13.4633,13.4932,13.4453,13.4932,21800.0
2005-11-01 10:30:00,22.57,22.61,22.55,22.58,62000.0,13.5172,13.5411,13.5052,13.5232,62000.0
2005-11-01 11:00:00,22.57,22.58,22.55,22.56,39000.0,13.5172,13.5232,13.5052,13.5112,39000.0
2005-11-01 11:30:00,22.56,22.58,22.55,22.56,49000.0,13.5112,13.5232,13.5052,13.5112,49000.0
2005-11-01 12:00:00,22.57,22.58,22.54,22.57,52200.0,13.5172,13.5232,13.4992,13.5172,52200.0
2005-11-01 12:30:00,22.57,22.6,22.54,22.56,50600.0,13.5172,13.5351,13.4992,13.5112,50600.0
2005-11-01 13:00:00,22.56,22.58,22.54,22.57,40400.0,13.5112,13.5232,13.4992,13.5172,40400.0
2005-11-01 13:30:00,22.57,22.57,22.53,22.56,37000.0,13.5172,13.5172,13.4932,13.5112,37000.0
2005-11-01 14:00:00,22.57,22.61,22.5,22.58,93000.0,13.5172,13.5411,13.4753,13.5232,93000.0
2005-11-01 14:30:00,22.57,22.58,22.5,22.5,53200.0,13.5172,13.5232,13.4753,13.4753,53200.0
2005-11-01 15:00:00,22.52,22.53,22.44,22.46,74000.0,13.4872,13.4932,13.4393,13.4513,74000.0
2005-11-01 15:30:00,22.46,22.52,22.39,22.42,134400.0,13.4513,13.4872,13.4094,13.4273,134400.0
2005-11-02 09:30:00,22.6,22.75,22.56,22.68,37400.0,13.5351,13.625,13.5112,13.5831,37400.0
2005-11-02 10:00:00,22.71,22.71,22.54,22.58,52200.0,13.601,13.601,13.4992,13.5232,52200.0
2005-11-02 10:30:00,22.6,22.61,22.53,22.56,57600.0,13.5351,13.5411,13.4932,13.5112,57600.0
2005-11-02 11:00:00,22.56,22.59,22.5,22.58,75800.0,13.5112,13.5292,13.4753,13.5232,75800.0
2005-11-02 11:30:00,22.58,22.67,22.53,22.59,79400.0,13.5232,13.5771,13.4932,13.5292,79400.0
2005-11-02 12:00:00,22.59,22.74,22.59,22.63,91400.0,13.5292,13.619,13.5292,13.5531,91400.0
2005-11-02 12:30:00,22.64,22.72,22.63,22.7,73400.0,13.5591,13.607,13.5531,13.595,73400.0
2005-11-02 13:00:00,22.7,22.82,22.7,22.81,99600.0,13.595,13.6669,13.595,13.6609,99600.0
2005-11-02 13:30:00,22.81,22.81,22.72,22.8,37600.0,13.6609,13.6609,13.607,13.6549,37600.0
2005-11-02 14:00:00,22.81,22.81,22.74,22.78,57200.0,13.6609,13.6609,13.619,13.6429,57200.0
2005-11-02 14:30:00,22.78,22.89,22.76,22.84,36800.0,13.6429,13.7088,13.631,13.6789,36800.0
2005-11-02 15:00:00,22.84,22.85,22.75,22.85,66600.0,13.6789,13.6849,13.625,13.6849,66600.0
2005-11-02 15:30:00,22.85,22.96,22.82,22.87,101200.0,13.6849,13.7508,13.6669,13.6969,101200.0
2005-11-03 09:30:00,22.92,23.5,22.92,23.43,63800.0,13.7268,14.0742,13.7268,14.0322,63800.0
2005-11-03 10:00:00,23.43,23.46,23.17,23.22,58600.0,14.0322,14.0502,13.8765,13.9065,58600.0
2005-11-03 10:30:00,23.21,23.42,23.11,23.14,80600.0,13.9005,14.0262,13.8406,13.8586,80600.0
2005-11-03 11:00:00,23.13,23.3,23.13,23.22,28000.0,13.8526,13.9544,13.8526,13.9065,28000.0
2005-11-03 11:30:00,23.24,23.37,23.24,23.35,32600.0,13.9184,13.9963,13.9184,13.9843,32600.0
2005-11-03 12:00:00,23.37,23.38,23.32,23.36,30600.0,13.9963,14.0023,13.9664,13.9903,30600.0
2005-11-03 12:30:00,23.37,23.38,23.22,23.22,18400.0,13.9963,14.0023,13.9065,13.9065,18400.0
2005-11-03 13:00:00,23.22,23.25,23.17,23.24,14200.0,13.9065,13.9244,13.8765,13.9184,14200.0
2005-11-03 13:30:00,23.24,23.25,23.17,23.21,24200.0,13.9184,13.9244,13.8765,13.9005,24200.0
2005-11-03 14:00:00,23.21,23.22,23.12,23.13,29800.0,13.9005,13.9065,13.8466,13.8526,29800.0
2005-11-03 14:30:00,23.14,23.15,23.06,23.13,52000.0,13.8586,13.8645,13.8106,13.8526,52000.0
2005-11-03 15:00:00,23.12,23.12,23.05,23.06,60000.0,13.8466,13.8466,13.8047,13.8106,60000.0
2005-11-03 15:30:00,23.09,23.1,22.98,23.0,83600.0,13.8286,13.8346,13.7627,13.7747,83600.0
2005-11-04 09:30:00,22.8,22.91,22.71,22.91,43800.0,13.6549,13.7208,13.601,13.7208,43800.0
2005-11-04 10:00:00,22.92,23.18,22.91,22.93,35400.0,13.7268,13.8825,13.7208,13.7328,35400.0
2005-11-04 10:30:00,22.93,22.97,22.79,22.88,29400.0,13.7328,13.7567,13.6489,13.7028,29400.0
2005-11-04 11:00:00,22.88,23.0,22.8,22.86,149800.0,13.7028,13.7747,13.6549,13.6909,149800.0
2005-11-04 11:30:00,22.88,22.9,22.84,22.85,18000.0,13.7028,13.7148,13.6789,13.6849,18000.0
2005-11-04 12:00:00,22.84,22.92,22.84,22.91,27800.0,13.6789,13.7268,13.6789,13.7208,27800.0
2005-11-04 12:30:00,22.91,23.05,22.91,23.04,37600.0,13.7208,13.8047,13.7208,13.7987,37600.0
2005-11-04 13:00:00,23.04,23.11,23.03,23.1,13600.0,13.7987,13.8406,13.7927,13.8346,13600.0
2005-11-04 13:30:00,23.1,23.14,23.1,23.11,17200.0,13.8346,13.8586,13.8346,13.8406,17200.0
2005-11-04 14:00:00,23.11,23.28,23.09,23.25,72800.0,13.8406,13.9424,13.8286,13.9244,72800.0
2005-11-04 14:30:00,23.25,23.25,23.14,23.15,69800.0,13.9244,13.9244,13.8586,13.8645,69800.0
2005-11-04 15:00:00,23.13,23.13,23.02,23.03,45200.0,13.8526,13.8526,13.7867,13.7927,45200.0
2005-11-04 15:30:00,23.01,23.14,22.97,23.12,122400.0,13.7807,13.8586,13.7567,13.8466,122400.0
2005-11-07 09:30:00,23.03,23.27,23.03,23.27,44200.0,13.7927,13.9364,13.7927,13.9364,44200.0
2005-11-07 10:00:00,23.29,23.35,23.24,23.31,45600.0,13.9484,13.9843,13.9184,13.9604,45600.0
2005-11-07 10:30:00,23.31,23.5,23.31,23.5,48400.0,13.9604,14.0742,13.9604,14.0742,48400.0
2005-11-07 11:00:00,23.5,23.59,23.42,23.42,41600.0,14.0742,14.1281,14.0262,14.0262,41600.0
2005-11-07 11:30:00,23.43,23.54,23.41,23.54,29400.0,14.0322,14.0981,14.0203,14.0981,29400.0
2005-11-07 12:00:00,23.54,23.54,23.48,23.5,25400.0,14.0981,14.0981,14.0622,14.0742,25400.0
2005-11-07 12:30:00,23.53,23.6,23.48,23.6,24200.0,14.0921,14.134,14.0622,14.134,24200.0
2005-11-07 13:00:00,23.6,23.71,23.6,23.69,47600.0,14.134,14.1999,14.134,14.1879,47600.0
2005-11-07 13:30:00,23.68,23.71,23.59,23.61,34400.0,14.182,14.1999,14.1281,14.14,34400.0
2005-11-07 14:00:00,23.61,23.72,23.61,23.69,58000.0,14.14,14.2059,14.14,14.1879,58000.0
2005-11-07 14:30:00,23.71,23.71,23.63,23.64,29400.0,14.1999,14.1999,14.152,14.158,29400.0
2005-11-07 15:00:00,23.64,23.65,23.43,23.47,54600.0,14.158,14.164,14.0322,14.0562,54600.0
2005-11-07 15:30:00,23.46,23.54,23.45,23.49,40400.0,14.0502,14.0981,14.0442,14.0682,40400.0
2005-11-08 09:30:00,23.38,23.45,23.34,23.34,25800.0,14.0023,14.0442,13.9783,13.9783,25800.0
2005-11-08 10:00:00,23.39,23.49,23.37,23.39,37400.0,14.0083,14.0682,13.9963,14.0083,37400.0
2005-11-08 10:30:00,23.4,23.47,23.36,23.39,94000.0,14.0143,14.0562,13.9903,14.0083,94000.0
2005-11-08 11:00:00,23.4,23.4,23.28,23.32,35000.0,14.0143,14.0143,13.9424,13.9664,35000.0
2005-11-08 11:30:00,23.32,23.36,23.25,23.36,24200.0,13.9664,13.9903,13.9244,13.9903,24200.0
2005-11-08 12:00:00,23.35,23.36,23.25,23.29,48000.0,13.9843,13.9903,13.9244,13.9484,48000.0
2005-11-08 12:30:00,23.3,23.37,23.24,23.24,22200.0,13.9544,13.9963,13.9184,13.9184,22200.0
2005-11-08 13:00:00,23.24,23.24,23.13,23.19,28800.0,13.9184,13.9184,13.8526,13.8885,28800.0
2005-11-08 13:30:00,23.18,23.21,23.17,23.17,29400.0,13.8825,13.9005,13.8765,13.8765,29400.0
2005-11-08 14:00:00,23.18,23.27,23.17,23.25,23800.0,13.8825,13.9364,13.8765,13.9244,23800.0
2005-11-08 14:30:00,23.23,23.23,23.13,23.13,13600.0,13.9125,13.9125,13.8526,13.8526,13600.0
2005-11-08 15:00:00,23.12,23.2,23.11,23.13,21800.0,13.8466,13.8945,13.8406,13.8526,21800.0
2005-11-08 15:30:00,23.12,23.14,23.03,23.07,52600.0,13.8466,13.8586,13.7927,13.8166,52600.0
2005-11-09 09:30:00,23.15,23.21,22.92,22.95,27600.0,13.8645,13.9005,13.7268,13.7448,27600.0
2005-11-09 10:00:00,22.92,23.13,22.92,23.0,16600.0,13.7268,13.8526,13.7268,13.7747,16600.0
2005-11-09 10:30:00,22.99,23.07,22.96,22.97,11200.0,13.7687,13.8166,13.7508,13.7567,11200.0
2005-11-09 11:00:00,22.98,22.98,22.87,22.89,25400.0,13.7627,13.7627,13.6969,13.7088,25400.0
2005-11-09 11:30:00,22.91,22.95,22.89,22.9,29200.0,13.7208,13.7448,13.7088,13.7148,29200.0
2005-11-09 12:00:00,22.9,22.96,22.89,22.95,17800.0,13.7148,13.7508,13.7088,13.7448,17800.0
2005-11-09 12:30:00,22.95,22.99,22.92,22.92,11600.0,13.7448,13.7687,13.7268,13.7268,11600.0
2005-11-09 13:00:00,22.91,23.02,22.9,22.96,21800.0,13.7208,13.7867,13.7148,13.7508,21800.0
2005-11-09 13:30:00,22.96,22.98,22.96,22.97,15800.0,13.7508,13.7627,13.7508,13.7567,15800.0
2005-11-09 14:00:00,22.97,23.05,22.97,23.0,45800.0,13.7567,13.8047,13.7567,13.7747,45800.0
2005-11-09 14:30:00,23.0,23.02,22.95,22.95,41800.0,13.7747,13.7867,13.7448,13.7448,41800.0
2005-11-09 15:00:00,22.93,23.03,22.89,23.0,40400.0,13.7328,13.7927,13.7088,13.7747,40400.0
2005-11-09 15:30:00,23.0,23.06,23.0,23.05,130800.0,13.7747,13.8106,13.7747,13.8047,130800.0
2005-11-10 09:30:00,22.95,23.26,22.95,23.25,43800.0,13.7448,13.9304,13.7448,13.9244,43800.0
2005-11-10 10:00:00,23.25,23.28,23.13,23.15,31200.0,13.9244,13.9424,13.8526,13.8645,31200.0
2005-11-10 10:30:00,23.17,23.23,23.15,23.23,34800.0,13.8765,13.9125,13.8645,13.9125,34800.0
2005-11-10 11:00:00,23.23,23.25,23.2,23.25,18000.0,13.9125,13.9244,13.8945,13.9244,18000.0
2005-11-10 11:30:00,23.25,23.47,23.22,23.44,59800.0,13.9244,14.0562,13.9065,14.0382,59800.0
2005-11-10 12:00:00,23.42,23.42,23.26,23.33,20200.0,14.0262,14.0262,13.9304,13.9723,20200.0
2005-11-10 12:30:00,23.34,23.34,23.3,23.3,12200.0,13.9783,13.9783,13.9544,13.9544,12200.0
2005-11-10 13:00:00,23.3,23.38,23.28,23.36,14800.0,13.9544,14.0023,13.9424,13.9903,14800.0
2005-11-10 13:30:00,23.36,23.5,23.35,23.5,45200.0,13.9903,14.0742,13.9843,14.0742,45200.0
2005-11-10 14:00:00,23.48,23.5,23.45,23.48,20400.0,14.0622,14.0742,14.0442,14.0622,20400.0
2005-11-10 14:30:00,23.49,23.5,23.46,23.5,27200.0,14.0682,14.0742,14.0502,14.0742,27200.0
2005-11-10 15:00:00,23.5,23.7,23.5,23.7,53800.0,14.0742,14.1939,14.0742,14.1939,53800.0
2005-11-10 15:30:00,23.69,23.77,23.63,23.68,124200.0,14.1879,14.2359,14.152,14.182,124200.0
2005-11-11 09:30:00,23.63,23.8,23.63,23.75,56000.0,14.152,14.2538,14.152,14.2239,56000.0
2005-11-11 10:00:00,23.75,23.75,23.57,23.61,37600.0,14.2239,14.2239,14.1161,14.14,37600.0
2005-11-11 10:30:00,23.61,23.79,23.61,23.77,25400.0,14.14,14.2478,14.14,14.2359,25400.0
2005-11-11 11:00:00,23.77,23.84,23.75,23.8,56600.0,14.2359,14.2778,14.2239,14.2538,56600.0
2005-11-11 11:30:00,23.81,23.82,23.76,23.8,50400.0,14.2598,14.2658,14.2299,14.2538,50400.0
2005-11-11 12:00:00,23.8,23.85,23.8,23.85,22200.0,14.2538,14.2838,14.2538,14.2838,22200.0
2005-11-11 12:30:00,23.86,23.91,23.84,23.9,38600.0,14.2898,14.3197,14.2778,14.3137,38600.0
2005-11-11 13:00:00,23.89,23.98,23.85,23.97,49000.0,14.3077,14.3616,14.2838,14.3556,49000.0
2005-11-11 13:30:00,23.99,24.0,23.92,23.98,88000.0,14.3676,14.3736,14.3257,14.3616,88000.0
2005-11-11 14:00:00,23.98,24.13,23.96,24.11,99600.0,14.3616,14.4515,14.3497,14.4395,99600.0
2005-11-11 14:30:00,24.11,24.13,24.06,24.1,53800.0,14.4395,14.4515,14.4095,14.4335,53800.0
2005-11-11 15:00:00,24.1,24.18,24.02,24.14,72200.0,14.4335,14.4814,14.3856,14.4575,72200.0
2005-11-11 15:30:00,24.13,24.17,24.0,24.02,85200.0,14.4515,14.4754,14.3736,14.3856,85200.0
2005-11-14 09:30:00,24.08,24.18,24.08,24.08,21400.0,14.4215,14.4814,14.4215,14.4215,21400.0
2005-11-14 10:00:00,24.08,24.08,23.98,23.98,36400.0,14.4215,14.4215,14.3616,14.3616,36400.0
2005-11-14 10:30:00,23.98,23.99,23.93,23.96,19600.0,14.3616,14.3676,14.3317,14.3497,19600.0
2005-11-14 11:00:00,23.95,24.09,23.9,23.99,31600.0,14.3437,14.4275,14.3137,14.3676,31600.0
2005-11-14 11:30:00,23.96,24.06,23.96,24.05,38000.0,14.3497,14.4095,14.3497,14.4036,38000.0
2005-11-14 12:00:00,24.06,24.08,24.04,24.06,12400.0,14.4095,14.4215,14.3976,14.4095,12400.0
2005-11-14 12:30:00,24.06,24.07,24.05,24.06,5200.0,14.4095,14.4155,14.4036,14.4095,5200.0
2005-11-14 13:00:00,24.06,24.07,24.03,24.04,17800.0,14.4095,14.4155,14.3916,14.3976,17800.0
2005-11-14 13:30:00,24.05,24.1,24.03,24.04,19800.0,14.4036,14.4335,14.3916,14.3976,19800.0
2005-11-14 14:00:00,24.04,24.08,24.03,24.06,28400.0,14.3976,14.4215,14.3916,14.4095,28400.0
2005-11-14 14:30:00,24.06,24.07,23.99,24.0,24200.0,14.4095,14.4155,14.3676,14.3736,24200.0
2005-11-14 15:00:00,24.0,24.05,23.98,23.98,32400.0,14.3736,14.4036,14.3616,14.3616,32400.0
2005-11-14 15:30:00,23.98,23.98,23.9,23.97,45600.0,14.3616,14.3616,14.3137,14.3556,45600.0
2005-11-15 09:30:00,23.8,23.95,23.53,23.53,22200.0,14.2538,14.3437,14.0921,14.0921,22200.0
2005-11-15 10:00:00,23.53,23.67,23.5,23.61,26400.0,14.0921,14.176,14.0742,14.14,26400.0
2005-11-15 10:30:00,23.63,23.88,23.62,23.81,25000.0,14.152,14.3017,14.146,14.2598,25000.0
2005-11-15 11:00:00,23.81,23.82,23.66,23.69,9600.0,14.2598,14.2658,14.17,14.1879,9600.0
2005-11-15 11:30:00,23.68,23.69,23.59,23.65,16400.0,14.182,14.1879,14.1281,14.164,16400.0
2005-11-15 12:00:00,23.65,23.82,23.65,23.82,18800.0,14.164,14.2658,14.164,14.2658,18800.0
2005-11-15 12:30:00,23.81,23.81,23.72,23.78,17600.0,14.2598,14.2598,14.2059,14.2418,17600.0
2005-11-15 13:00:00,23.78,23.81,23.75,23.75,14000.0,14.2418,14.2598,14.2239,14.2239,14000.0
2005-11-15 13:30:00,23.75,23.77,23.71,23.73,18800.0,14.2239,14.2359,14.1999,14.2119,18800.0
2005-11-15 14:00:00,23.73,23.8,23.73,23.79,35200.0,14.2119,14.2538,14.2119,14.2478,35200.0
2005-11-15 14:30:00,23.76,23.78,23.73,23.73,31200.0,14.2299,14.2418,14.2119,14.2119,31200.0
2005-11-15 15:00:00,23.73,23.75,23.71,23.74,51400.0,14.2119,14.2239,14.1999,14.2179,51400.0
2005-11-15 15:30:00,23.73,23.76,23.66,23.66,45800.0,14.2119,14.2299,14.17,14.17,45800.0
2005-11-16 09:30:00,23.75,23.9,23.57,23.57,24800.0,14.2239,14.3137,14.1161,14.1161,24800.0
2005-11-16 10:00:00,23.63,23.65,23.29,23.3,26400.0,14.152,14.164,13.9484,13.9544,26400.0
2005-11-16 10:30:00,23.26,23.34,23.18,23.33,34600.0,13.9304,13.9783,13.8825,13.9723,34600.0
2005-11-16 11:00:00,23.34,23.4,23.32,23.4,8400.0,13.9783,14.0143,13.9664,14.0143,8400.0
2005-11-16 11:30:00,23.39,23.5,23.39,23.48,17000.0,14.0083,14.0742,14.0083,14.0622,17000.0
2005-11-16 12:00:00,23.49,23.55,23.46,23.55,21200.0,14.0682,14.1041,14.0502,14.1041,21200.0
2005-11-16 12:30:00,23.55,23.58,23.52,23.58,14200.0,14.1041,14.1221,14.0861,14.1221,14200.0
2005-11-16 13:00:00,23.58,23.61,23.47,23.47,22400.0,14.1221,14.14,14.0562,14.0562,22400.0
2005-11-16 13:30:00,23.48,23.5,23.46,23.48,8600.0,14.0622,14.0742,14.0502,14.0622,8600.0
2005-11-16 14:00:00,23.47,23.47,23.4,23.41,13200.0,14.0562,14.0562,14.0143,14.0203,13200.0
2005-11-16 14:30:00,23.43,23.49,23.38,23.49,16000.0,14.0322,14.0682,14.0023,14.0682,16000.0
2005-11-16 15:00:00,23.48,23.5,23.43,23.49,20200.0,14.0622,14.0742,14.0322,14.0682,20200.0
2005-11-16 15:30:00,23.49,23.5,23.47,23.49,34400.0,14.0682,14.0742,14.0562,14.0682,34400.0
2005-11-17 09:30:00,23.5,23.5,23.25,23.33,27400.0,14.0742,14.0742,13.9244,13.9723,27400.0
2005-11-17 10:00:00,23.34,23.5,23.27,23.48,23400.0,13.9783,14.0742,13.9364,14.0622,23400.0
2005-11-17 10:30:00,23.5,23.5,23.44,23.5,17800.0,14.0742,14.0742,14.0382,14.0742,17800.0
2005-11-17 11:00:00,23.5,23.58,23.48,23.48,15200.0,14.0742,14.1221,14.0622,14.0622,15200.0
2005-11-17 11:30:00,23.49,23.49,23.45,23.47,25400.0,14.0682,14.0682,14.0442,14.0562,25400.0
2005-11-17 12:00:00,23.48,23.51,23.41,23.46,27600.0,14.0622,14.0801,14.0203,14.0502,27600.0
2005-11-17 12:30:00,23.46,23.46,23.42,23.43,13200.0,14.0502,14.0502,14.0262,14.0322,13200.0
2005-11-17 13:00:00,23.45,23.45,23.4,23.4,11000.0,14.0442,14.0442,14.0143,14.0143,11000.0
2005-11-17 13:30:00,23.42,23.42,23.34,23.35,16600.0,14.0262,14.0262,13.9783,13.9843,16600.0
2005-11-17 14:00:00,23.35,23.4,23.35,23.39,17400.0,13.9843,14.0143,13.9843,14.0083,17400.0
2005-11-17 14:30:00,23.4,23.41,23.38,23.41,23400.0,14.0143,14.0203,14.0023,14.0203,23400.0
2005-11-17 15:00:00,23.41,23.5,23.41,23.49,44400.0,14.0203,14.0742,14.0203,14.0682,44400.0
2005-11-17 15:30:00,23.49,23.58,23.48,23.54,58600.0,14.0682,14.1221,14.0622,14.0981,58600.0
2005-11-18 09:30:00,23.65,23.67,23.32,23.35,39600.0,14.164,14.176,13.9664,13.9843,39600.0
2005-11-18 10:00:00,23.35,23.4,23.32,23.35,31200.0,13.9843,14.0143,13.9664,13.9843,31200.0
2005-11-18 10:30:00,23.34,23.38,23.25,23.26,93000.0,13.9783,14.0023,13.9244,13.9304,93000.0
2005-11-18 11:00:00,23.26,23.43,23.26,23.32,30000.0,13.9304,14.0322,13.9304,13.9664,30000.0
2005-11-18 11:30:00,23.33,23.33,23.28,23.28,24200.0,13.9723,13.9723,13.9424,13.9424,24200.0
2005-11-18 12:00:00,23.28,23.38,23.28,23.37,29200.0,13.9424,14.0023,13.9424,13.9963,29200.0
2005-11-18 12:30:00,23.36,23.36,23.29,23.3,24400.0,13.9903,13.9903,13.9484,13.9544,24400.0
2005-11-18 13:00:00,23.29,23.36,23.29,23.36,13200.0,13.9484,13.9903,13.9484,13.9903,13200.0
2005-11-18 13:30:00,23.36,23.38,23.35,23.38,20400.0,13.9903,14.0023,13.9843,14.0023,20400.0
2005-11-18 14:00:00,23.37,23.41,23.35,23.36,15800.0,13.9963,14.0203,13.9843,13.9903,15800.0
2005-11-18 14:30:00,23.36,23.43,23.36,23.38,25000.0,13.9903,14.0322,13.9903,14.0023,25000.0
2005-11-18 15:00:00,23.38,23.44,23.35,23.44,38200.0,14.0023,14.0382,13.9843,14.0382,38200.0
2005-11-18 15:30:00,23.43,23.45,23.38,23.45,42800.0,14.0322,14.0442,14.0023,14.0442,42800.0
2005-11-21 09:30:00,23.45,23.45,23.32,23.43,37000.0,14.0442,14.0442,13.9664,14.0322,37000.0
2005-11-21 10:00:00,23.44,23.71,23.44,23.7,51400.0,14.0382,14.1999,14.0382,14.1939,51400.0
2005-11-21 10:30:00,23.7,23.79,23.7,23.74,46200.0,14.1939,14.2478,14.1939,14.2179,46200.0
2005-11-21 11:00:00,23.74,23.8,23.73,23.8,16800.0,14.2179,14.2538,14.2119,14.2538,16800.0
2005-11-21 11:30:00,23.81,23.84,23.76,23.83,27400.0,14.2598,14.2778,14.2299,14.2718,27400.0
2005-11-21 12:00:00,23.83,23.9,23.82,23.88,28000.0,14.2718,14.3137,14.2658,14.3017,28000.0
2005-11-21 12:30:00,23.87,23.96,23.85,23.96,24000.0,14.2958,14.3497,14.2838,14.3497,24000.0
2005-11-21 13:00:00,23.96,24.0,23.94,24.0,18200.0,14.3497,14.3736,14.3377,14.3736,18200.0
2005-11-21 13:30:00,24.0,24.02,23.95,24.01,30000.0,14.3736,14.3856,14.3437,14.3796,30000.0
2005-11-21 14:00:00,24.0,24.09,23.98,24.07,40600.0,14.3736,14.4275,14.3616,14.4155,40600.0
2005-11-21 14:30:00,24.06,24.14,24.06,24.09,71200.0,14.4095,14.4575,14.4095,14.4275,71200.0
2005-11-21 15:00:00,24.09,24.1,24.04,24.07,108000.0,14.4275,14.4335,14.3976,14.4155,108000.0
2005-11-21 15:30:00,24.07,24.25,24.06,24.25,169000.0,14.4155,14.5233,14.4095,14.5233,169000.0
2005-11-22 09:30:00,24.29,24.33,24.23,24.28,38400.0,14.5473,14.5712,14.5114,14.5413,38400.0
2005-11-22 10:00:00,24.25,24.36,24.25,24.36,33400.0,14.5233,14.5892,14.5233,14.5892,33400.0
2005-11-22 10:30:00,24.35,24.39,24.27,24.28,24200.0,14.5832,14.6072,14.5353,14.5413,24200.0
2005-11-22 11:00:00,24.28,24.29,24.21,24.27,37400.0,14.5413,14.5473,14.4994,14.5353,37400.0
2005-11-22 11:30:00,24.29,24.31,24.25,24.29,24000.0,14.5473,14.5593,14.5233,14.5473,24000.0
2005-11-22 12:00:00,24.29,24.29,24.22,24.23,32200.0,14.5473,14.5473,14.5054,14.5114,32200.0
2005-11-22 12:30:00,24.23,24.23,24.18,24.2,25600.0,14.5114,14.5114,14.4814,14.4934,25600.0
2005-11-22 13:00:00,24.21,24.27,24.2,24.25,23400.0,14.4994,14.5353,14.4934,14.5233,23400.0
2005-11-22 13:30:00,24.24,24.24,24.22,24.23,24600.0,14.5173,14.5173,14.5054,14.5114,24600.0
2005-11-22 14:00:00,24.23,24.3,24.23,24.27,25000.0,14.5114,14.5533,14.5114,14.5353,25000.0
2005-11-22 14:30:00,24.27,24.35,24.24,24.35,28200.0,14.5353,14.5832,14.5173,14.5832,28200.0
2005-11-22 15:00:00,24.36,24.53,24.34,24.5,73200.0,14.5892,14.691,14.5772,14.6731,73200.0
2005-11-22 15:30:00,24.53,24.6,24.5,24.56,76600.0,14.691,14.7329,14.6731,14.709,76600.0
2005-11-23 09:30:00,24.6,24.74,24.5,24.73,24800.0,14.7329,14.8168,14.6731,14.8108,24800.0
2005-11-23 10:00:00,24.73,24.75,24.71,24.73,12000.0,14.8108,14.8228,14.7988,14.8108,12000.0
2005-11-23 10:30:00,24.73,24.76,24.64,24.72,18200.0,14.8108,14.8288,14.7569,14.8048,18200.0
2005-11-23 11:00:00,24.72,24.75,24.69,24.75,9800.0,14.8048,14.8228,14.7868,14.8228,9800.0
2005-11-23 11:30:00,24.75,24.75,24.73,24.74,8800.0,14.8228,14.8228,14.8108,14.8168,8800.0
2005-11-23 12:00:00,24.73,24.78,24.73,24.77,15000.0,14.8108,14.8408,14.8108,14.8348,15000.0
2005-11-23 12:30:00,24.77,24.77,24.75,24.75,5200.0,14.8348,14.8348,14.8228,14.8228,5200.0
2005-11-23 13:00:00,24.75,24.78,24.71,24.75,21600.0,14.8228,14.8408,14.7988,14.8228,21600.0
2005-11-23 13:30:00,24.74,24.82,24.74,24.8,20600.0,14.8168,14.8647,14.8168,14.8527,20600.0
2005-11-23 14:00:00,24.82,24.88,24.75,24.81,20200.0,14.8647,14.9006,14.8228,14.8587,20200.0
2005-11-23 14:30:00,24.8,24.9,24.76,24.77,25000.0,14.8527,14.9126,14.8288,14.8348,25000.0
2005-11-23 15:00:00,24.78,24.8,24.68,24.75,36400.0,14.8408,14.8527,14.7809,14.8228,36400.0
2005-11-23 15:30:00,24.75,24.82,24.75,24.76,39800.0,14.8228,14.8647,14.8228,14.8288,39800.0
2005-11-25 09:30:00,24.8,24.85,24.76,24.85,8400.0,14.8527,14.8827,14.8288,14.8827,8400.0
2005-11-25 10:00:00,24.83,24.83,24.76,24.77,17200.0,14.8707,14.8707,14.8288,14.8348,17200.0
2005-11-25 10:30:00,24.75,24.85,24.75,24.83,17600.0,14.8228,14.8827,14.8228,14.8707,17600.0
2005-11-25 11:00:00,24.84,24.84,24.77,24.78,10800.0,14.8767,14.8767,14.8348,14.8408,10800.0
2005-11-25 11:30:00,24.79,24.89,24.79,24.85,16800.0,14.8467,14.9066,14.8467,14.8827,16800.0
2005-11-25 12:00:00,24.85,24.86,24.82,24.85,13400.0,14.8827,14.8887,14.8647,14.8827,13400.0
2005-11-25 12:30:00,24.85,24.85,24.66,24.74,31800.0,14.8827,14.8827,14.7689,14.8168,31800.0
2005-11-25 13:00:00,24.72,24.72,24.72,24.72,1000.0,14.8048,14.8048,14.8048,14.8048,1000.0
2005-11-25 13:30:00,24.72,24.72,24.72,24.72,0.0,14.8048,14.8048,14.8048,14.8048,0.0
2005-11-25 14:00:00,24.72,24.72,24.72,24.72,0.0,14.8048,14.8048,14.8048,14.8048,0.0
2005-11-25 14:30:00,24.72,24.72,24.72,24.72,0.0,14.8048,14.8048,14.8048,14.8048,0.0
2005-11-25 15:00:00,24.72,24.72,24.72,24.72,0.0,14.8048,14.8048,14.8048,14.8048,0.0
2005-11-25 15:30:00,24.72,24.72,24.72,24.72,0.0,14.8048,14.8048,14.8048,14.8048,0.0
2005-11-28 09:30:00,24.8,24.96,24.73,24.74,36600.0,14.8527,14.9486,14.8108,14.8168,36600.0
2005-11-28 10:00:00,24.74,24.82,24.72,24.78,38400.0,14.8168,14.8647,14.8048,14.8408,38400.0
2005-11-28 10:30:00,24.76,24.82,24.72,24.77,32400.0,14.8288,14.8647,14.8048,14.8348,32400.0
2005-11-28 11:00:00,24.75,24.79,24.68,24.68,31200.0,14.8228,14.8467,14.7809,14.7809,31200.0
2005-11-28 11:30:00,24.68,24.7,24.67,24.68,17400.0,14.7809,14.7928,14.7749,14.7809,17400.0
2005-11-28 12:00:00,24.68,24.7,24.62,24.63,26200.0,14.7809,14.7928,14.7449,14.7509,26200.0
2005-11-28 12:30:00,24.65,24.68,24.63,24.64,18400.0,14.7629,14.7809,14.7509,14.7569,18400.0
2005-11-28 13:00:00,24.67,24.67,24.63,24.65,23200.0,14.7749,14.7749,14.7509,14.7629,23200.0
2005-11-28 13:30:00,24.67,24.72,24.64,24.68,20600.0,14.7749,14.8048,14.7569,14.7809,20600.0
2005-11-28 14:00:00,24.68,24.7,24.63,24.63,26400.0,14.7809,14.7928,14.7509,14.7509,26400.0
2005-11-28 14:30:00,24.61,24.63,24.52,24.56,13400.0,14.7389,14.7509,14.685,14.709,13400.0
2005-11-28 15:00:00,24.57,24.61,24.55,24.55,29600.0,14.715,14.7389,14.703,14.703,29600.0
2005-11-28 15:30:00,24.55,24.66,24.53,24.6,68200.0,14.703,14.7689,14.691,14.7329,68200.0
2005-11-29 09:30:00,24.78,24.78,24.54,24.66,19400.0,14.8408,14.8408,14.697,14.7689,19400.0
2005-11-29 10:00:00,24.66,24.75,24.53,24.53,19800.0,14.7689,14.8228,14.691,14.691,19800.0
2005-11-29 10:30:00,24.53,24.53,24.37,24.39,33800.0,14.691,14.691,14.5952,14.6072,33800.0
2005-11-29 11:00:00,24.4,24.42,24.35,24.37,22000.0,14.6132,14.6251,14.5832,14.5952,22000.0
2005-11-29 11:30:00,24.38,24.38,24.27,24.3,17200.0,14.6012,14.6012,14.5353,14.5533,17200.0
2005-11-29 12:00:00,24.3,24.34,24.29,24.3,18200.0,14.5533,14.5772,14.5473,14.5533,18200.0
2005-11-29 12:30:00,24.29,24.36,24.29,24.36,12600.0,14.5473,14.5892,14.5473,14.5892,12600.0
2005-11-29 13:00:00,24.36,24.36,24.28,24.33,9000.0,14.5892,14.5892,14.5413,14.5712,9000.0
2005-11-29 13:30:00,24.32,24.33,24.25,24.31,11200.0,14.5653,14.5712,14.5233,14.5593,11200.0
2005-11-29 14:00:00,24.33,24.36,24.29,24.29,14400.0,14.5712,14.5892,14.5473,14.5473,14400.0
2005-11-29 14:30:00,24.28,24.38,24.28,24.35,17600.0,14.5413,14.6012,14.5413,14.5832,17600.0
2005-11-29 15:00:00,24.36,24.36,24.16,24.29,35800.0,14.5892,14.5892,14.4694,14.5473,35800.0
2005-11-29 15:30:00,24.28,24.32,24.23,24.25,46400.0,14.5413,14.5653,14.5114,14.5233,46400.0
2005-11-30 09:30:00,24.35,24.57,24.35,24.53,42000.0,14.5832,14.715,14.5832,14.691,42000.0
2005-11-30 10:00:00,24.53,24.65,24.5,24.54,47800.0,14.691,14.7629,14.6731,14.697,47800.0
2005-11-30 10:30:00,24.55,24.63,24.55,24.57,23200.0,14.703,14.7509,14.703,14.715,23200.0
2005-11-30 11:00:00,24.6,24.8,24.6,24.79,26800.0,14.7329,14.8527,14.7329,14.8467,26800.0
2005-11-30 11:30:00,24.79,24.8,24.75,24.8,32000.0,14.8467,14.8527,14.8228,14.8527,32000.0
2005-11-30 12:00:00,24.78,24.86,24.75,24.77,29800.0,14.8408,14.8887,14.8228,14.8348,29800.0
2005-11-30 12:30:00,24.77,24.8,24.74,24.79,41400.0,14.8348,14.8527,14.8168,14.8467,41400.0
2005-11-30 13:00:00,24.78,24.8,24.69,24.69,42400.0,14.8408,14.8527,14.7868,14.7868,42400.0
2005-11-30 13:30:00,24.69,24.73,24.67,24.7,47800.0,14.7868,14.8108,14.7749,14.7928,47800.0
2005-11-30 14:00:00,24.72,24.87,24.72,24.83,103600.0,14.8048,14.8947,14.8048,14.8707,103600.0
2005-11-30 14:30:00,24.81,24.85,24.78,24.84,46800.0,14.8587,14.8827,14.8408,14.8767,46800.0
2005-11-30 15:00:00,24.84,24.86,24.77,24.83,62200.0,14.8767,14.8887,14.8348,14.8707,62200.0
2005-11-30 15:30:00,24.82,24.85,24.76,24.78,60600.0,14.8647,14.8827,14.8288,14.8408,60600.0
2005-12-01 09:30:00,24.95,25.3,24.95,25.2,75200.0,14.9426,15.1522,14.9426,15.0923,75200.0
2005-12-01 10:00:00,25.26,25.51,25.24,25.47,93000.0,15.1282,15.2779,15.1162,15.254,93000.0
2005-12-01 10:30:00,25.48,25.55,25.46,25.51,58800.0,15.26,15.3019,15.248,15.2779,58800.0
2005-12-01 11:00:00,25.5,25.67,25.5,25.66,91600.0,15.272,15.3738,15.272,15.3678,91600.0
2005-12-01 11:30:00,25.66,25.84,25.64,25.79,88000.0,15.3678,15.4756,15.3558,15.4456,88000.0
2005-12-01 12:00:00,25.79,26.17,25.79,26.09,161200.0,15.4456,15.6732,15.4456,15.6253,161200.0
2005-12-01 12:30:00,26.09,26.34,26.05,26.25,167400.0,15.6253,15.775,15.6014,15.7211,167400.0
2005-12-01 13:00:00,26.25,26.25,26.1,26.14,69200.0,15.7211,15.7211,15.6313,15.6553,69200.0
2005-12-01 13:30:00,26.14,26.15,25.9,25.91,77600.0,15.6553,15.6612,15.5115,15.5175,77600.0
2005-12-01 14:00:00,25.93,26.03,25.91,25.96,78600.0,15.5295,15.5894,15.5175,15.5475,78600.0
2005-12-01 14:30:00,25.94,25.99,25.85,25.96,104800.0,15.5355,15.5654,15.4816,15.5475,104800.0
2005-12-01 15:00:00,25.97,26.25,25.96,26.24,131200.0,15.5534,15.7211,15.5475,15.7151,131200.0
2005-12-01 15:30:00,26.27,26.58,26.27,26.45,301800.0,15.7331,15.9188,15.7331,15.8409,301800.0
2005-12-02 09:30:00,26.45,26.56,26.4,26.48,108600.0,15.8409,15.9068,15.811,15.8589,108600.0
2005-12-02 10:00:00,26.5,26.59,26.41,26.59,132800.0,15.8709,15.9248,15.817,15.9248,132800.0
2005-12-02 10:30:00,26.61,26.62,26.51,26.54,67400.0,15.9367,15.9427,15.8768,15.8948,67400.0
2005-12-02 11:00:00,26.55,26.55,26.42,26.48,101400.0,15.9008,15.9008,15.8229,15.8589,101400.0
2005-12-02 11:30:00,26.48,26.86,26.48,26.83,119200.0,15.8589,16.0865,15.8589,16.0685,119200.0
2005-12-02 12:00:00,26.82,26.82,26.52,26.55,180400.0,16.0625,16.0625,15.8828,15.9008,180400.0
2005-12-02 12:30:00,26.56,26.58,26.5,26.54,55800.0,15.9068,15.9188,15.8709,15.8948,55800.0
2005-12-02 13:00:00,26.54,26.75,26.52,26.63,90200.0,15.8948,16.0206,15.8828,15.9487,90200.0
2005-12-02 13:30:00,26.61,26.79,26.58,26.65,102200.0,15.9367,16.0445,15.9188,15.9607,102200.0
2005-12-02 14:00:00,26.65,26.75,26.53,26.72,99800.0,15.9607,16.0206,15.8888,16.0026,99800.0
2005-12-02 14:30:00,26.71,26.72,26.45,26.54,187800.0,15.9966,16.0026,15.8409,15.8948,187800.0
2005-12-02 15:00:00,26.54,26.64,26.42,26.55,149000.0,15.8948,15.9547,15.8229,15.9008,149000.0
2005-12-02 15:30:00,26.55,26.71,26.54,26.62,138800.0,15.9008,15.9966,15.8948,15.9427,138800.0
2005-12-05 09:30:00,26.1,26.13,25.88,25.88,217200.0,15.6313,15.6493,15.4995,15.4995,217200.0
2005-12-05 10:00:00,25.93,26.16,25.91,26.08,232000.0,15.5295,15.6672,15.5175,15.6193,232000.0
2005-12-05 10:30:00,26.1,26.23,26.1,26.22,74400.0,15.6313,15.7092,15.6313,15.7032,74400.0
2005-12-05 11:00:00,26.22,26.53,26.18,26.53,78000.0,15.7032,15.8888,15.6792,15.8888,78000.0
2005-12-05 11:30:00,26.53,26.56,26.38,26.41,57600.0,15.8888,15.9068,15.799,15.817,57600.0
2005-12-05 12:00:00,26.41,26.43,26.28,26.31,100200.0,15.817,15.8289,15.7391,15.7571,100200.0
2005-12-05 12:30:00,26.31,26.46,26.28,26.42,53000.0,15.7571,15.8469,15.7391,15.8229,53000.0
2005-12-05 13:00:00,26.41,26.46,26.25,26.27,69800.0,15.817,15.8469,15.7211,15.7331,69800.0
2005-12-05 13:30:00,26.25,26.28,26.16,26.22,45000.0,15.7211,15.7391,15.6672,15.7032,45000.0
2005-12-05 14:00:00,26.21,26.27,26.19,26.22,31000.0,15.6972,15.7331,15.6852,15.7032,31000.0
2005-12-05 14:30:00,26.23,26.32,26.23,26.32,65400.0,15.7092,15.7631,15.7092,15.7631,65400.0
2005-12-05 15:00:00,26.33,26.34,26.23,26.31,87800.0,15.769,15.775,15.7092,15.7571,87800.0
2005-12-05 15:30:00,26.31,26.43,26.31,26.42,130200.0,15.7571,15.8289,15.7571,15.8229,130200.0
2005-12-06 09:30:00,26.75,26.98,26.66,26.67,109400.0,16.0206,16.1583,15.9667,15.9727,109400.0
2005-12-06 10:00:00,26.67,26.67,26.53,26.62,61000.0,15.9727,15.9727,15.8888,15.9427,61000.0
2005-12-06 10:30:00,26.6,26.63,26.48,26.51,94600.0,15.9307,15.9487,15.8589,15.8768,94600.0
2005-12-06 11:00:00,26.52,26.64,26.5,26.64,74800.0,15.8828,15.9547,15.8709,15.9547,74800.0
2005-12-06 11:30:00,26.61,26.61,26.4,26.5,38400.0,15.9367,15.9367,15.811,15.8709,38400.0
2005-12-06 12:00:00,26.51,26.75,26.51,26.73,35200.0,15.8768,16.0206,15.8768,16.0086,35200.0
2005-12-06 12:30:00,26.75,26.75,26.66,26.67,35800.0,16.0206,16.0206,15.9667,15.9727,35800.0
2005-12-06 13:00:00,26.67,26.68,26.6,26.63,51800.0,15.9727,15.9787,15.9307,15.9487,51800.0
2005-12-06 13:30:00,26.63,26.65,26.61,26.61,32200.0,15.9487,15.9607,15.9367,15.9367,32200.0
2005-12-06 14:00:00,26.63,26.67,26.6,26.61,51600.0,15.9487,15.9727,15.9307,15.9367,51600.0
2005-12-06 14:30:00,26.61,26.65,26.53,26.55,107600.0,15.9367,15.9607,15.8888,15.9008,107600.0
2005-12-06 15:00:00,26.56,26.58,26.43,26.43,84800.0,15.9068,15.9188,15.8289,15.8289,84800.0
2005-12-06 15:30:00,26.43,26.49,26.41,26.46,148400.0,15.8289,15.8649,15.817,15.8469,148400.0
2005-12-07 09:30:00,26.38,26.49,26.3,26.38,57000.0,15.799,15.8649,15.7511,15.799,57000.0
2005-12-07 10:00:00,26.39,26.53,26.38,26.5,37600.0,15.805,15.8888,15.799,15.8709,37600.0
2005-12-07 10:30:00,26.5,26.64,26.43,26.43,47600.0,15.8709,15.9547,15.8289,15.8289,47600.0
2005-12-07 11:00:00,26.4,26.61,26.4,26.61,45800.0,15.811,15.9367,15.811,15.9367,45800.0
2005-12-07 11:30:00,26.6,26.66,26.54,26.6,55400.0,15.9307,15.9667,15.8948,15.9307,55400.0
2005-12-07 12:00:00,26.6,26.73,26.57,26.7,56000.0,15.9307,16.0086,15.9128,15.9906,56000.0
2005-12-07 12:30:00,26.7,26.77,26.68,26.77,38600.0,15.9906,16.0326,15.9787,16.0326,38600.0
2005-12-07 13:00:00,26.78,26.82,26.71,26.74,92600.0,16.0386,16.0625,15.9966,16.0146,92600.0
2005-12-07 13:30:00,26.72,26.74,26.56,26.57,54800.0,16.0026,16.0146,15.9068,15.9128,54800.0
2005-12-07 14:00:00,26.57,26.61,26.49,26.61,96600.0,15.9128,15.9367,15.8649,15.9367,96600.0
2005-12-07 14:30:00,26.59,26.75,26.5,26.64,62000.0,15.9248,16.0206,15.8709,15.9547,62000.0
2005-12-07 15:00:00,26.65,26.68,26.6,26.61,77800.0,15.9607,15.9787,15.9307,15.9367,77800.0
2005-12-07 15:30:00,26.63,26.69,26.56,26.68,81200.0,15.9487,15.9846,15.9068,15.9787,81200.0
2005-12-08 09:30:00,25.0,25.38,24.63,24.65,567200.0,14.9725,15.2001,14.7509,14.7629,567200.0
2005-12-08 10:00:00,24.65,24.85,24.53,24.8,428800.0,14.7629,14.8827,14.691,14.8527,428800.0
2005-12-08 10:30:00,24.8,24.99,24.78,24.92,244400.0,14.8527,14.9665,14.8408,14.9246,244400.0
2005-12-08 11:00:00,24.92,25.13,24.9,25.08,289000.0,14.9246,15.0504,14.9126,15.0204,289000.0
2005-12-08 11:30:00,25.09,25.1,24.95,24.96,194200.0,15.0264,15.0324,14.9426,14.9486,194200.0
2005-12-08 12:00:00,24.96,25.0,24.95,24.95,127200.0,14.9486,14.9725,14.9426,14.9426,127200.0
2005-12-08 12:30:00,24.96,25.0,24.89,24.91,182400.0,14.9486,14.9725,14.9066,14.9186,182400.0
2005-12-08 13:00:00,24.91,24.97,24.86,24.93,183400.0,14.9186,14.9545,14.8887,14.9306,183400.0
2005-12-08 13:30:00,24.94,25.11,24.93,25.07,138600.0,14.9366,15.0384,14.9306,15.0144,138600.0
2005-12-08 14:00:00,25.08,25.09,24.98,25.0,122000.0,15.0204,15.0264,14.9605,14.9725,122000.0
2005-12-08 14:30:00,25.0,25.0,24.82,24.83,244200.0,14.9725,14.9725,14.8647,14.8707,244200.0
2005-12-08 15:00:00,24.84,24.99,24.83,24.99,156200.0,14.8767,14.9665,14.8707,14.9665,156200.0
2005-12-08 15:30:00,24.98,24.99,24.91,24.95,324200.0,14.9605,14.9665,14.9186,14.9426,324200.0
2005-12-09 09:30:00,24.9,25.05,24.7,24.71,125200.0,14.9126,15.0025,14.7928,14.7988,125200.0
2005-12-09 10:00:00,24.71,24.79,24.58,24.6,219400.0,14.7988,14.8467,14.721,14.7329,219400.0
2005-12-09 10:30:00,24.59,24.77,24.56,24.58,84800.0,14.727,14.8348,14.709,14.721,84800.0
2005-12-09 11:00:00,24.56,24.79,24.53,24.76,129800.0,14.709,14.8467,14.691,14.8288,129800.0
2005-12-09 11:30:00,24.79,24.89,24.77,24.8,150400.0,14.8467,14.9066,14.8348,14.8527,150400.0
2005-12-09 12:00:00,24.8,24.9,24.65,24.69,131400.0,14.8527,14.9126,14.7629,14.7868,131400.0
2005-12-09 12:30:00,24.7,24.89,24.7,24.86,38000.0,14.7928,14.9066,14.7928,14.8887,38000.0
2005-12-09 13:00:00,24.85,24.97,24.84,24.95,58000.0,14.8827,14.9545,14.8767,14.9426,58000.0
2005-12-09 13:30:00,24.93,25.11,24.92,25.05,89400.0,14.9306,15.0384,14.9246,15.0025,89400.0
2005-12-09 14:00:00,25.06,25.06,24.99,25.04,75000.0,15.0084,15.0084,14.9665,14.9965,75000.0
2005-12-09 14:30:00,25.03,25.06,25.0,25.05,53800.0,14.9905,15.0084,14.9725,15.0025,53800.0
2005-12-09 15:00:00,25.05,25.05,25.0,25.0,95000.0,15.0025,15.0025,14.9725,14.9725,95000.0
2005-12-09 15:30:00,25.01,25.03,24.93,24.99,129400.0,14.9785,14.9905,14.9306,14.9665,129400.0
2005-12-12 09:30:00,25.02,25.16,25.02,25.09,28200.0,14.9845,15.0683,14.9845,15.0264,28200.0
2005-12-12 10:00:00,25.08,25.08,25.0,25.05,99400.0,15.0204,15.0204,14.9725,15.0025,99400.0
2005-12-12 10:30:00,25.06,25.06,24.98,24.99,181400.0,15.0084,15.0084,14.9605,14.9665,181400.0
2005-12-12 11:00:00,24.98,25.0,24.92,24.93,66200.0,14.9605,14.9725,14.9246,14.9306,66200.0
2005-12-12 11:30:00,24.93,25.02,24.93,25.02,53200.0,14.9306,14.9845,14.9306,14.9845,53200.0
2005-12-12 12:00:00,25.01,25.03,24.99,25.01,18200.0,14.9785,14.9905,14.9665,14.9785,18200.0
2005-12-12 12:30:00,25.0,25.04,25.0,25.0,68800.0,14.9725,14.9965,14.9725,14.9725,68800.0
2005-12-12 13:00:00,25.0,25.01,24.94,24.96,69600.0,14.9725,14.9785,14.9366,14.9486,69600.0
2005-12-12 13:30:00,24.96,25.01,24.95,25.01,46600.0,14.9486,14.9785,14.9426,14.9785,46600.0
2005-12-12 14:00:00,25.01,25.05,24.99,25.05,52400.0,14.9785,15.0025,14.9665,15.0025,52400.0
2005-12-12 14:30:00,25.06,25.07,25.0,25.05,71800.0,15.0084,15.0144,14.9725,15.0025,71800.0
2005-12-12 15:00:00,25.06,25.09,25.0,25.01,59200.0,15.0084,15.0264,14.9725,14.9785,59200.0
2005-12-12 15:30:00,25.01,25.03,25.0,25.0,138800.0,14.9785,14.9905,14.9725,14.9725,138800.0
2005-12-13 09:30:00,24.96,24.96,24.38,24.55,182600.0,14.9486,14.9486,14.6012,14.703,182600.0
2005-12-13 10:00:00,24.55,24.82,24.55,24.82,190400.0,14.703,14.8647,14.703,14.8647,190400.0
2005-12-13 10:30:00,24.81,24.82,24.75,24.78,63000.0,14.8587,14.8647,14.8228,14.8408,63000.0
2005-12-13 11:00:00,24.78,24.8,24.77,24.8,46000.0,14.8408,14.8527,14.8348,14.8527,46000.0
2005-12-13 11:30:00,24.8,24.8,24.76,24.79,26000.0,14.8527,14.8527,14.8288,14.8467,26000.0
2005-12-13 12:00:00,24.8,24.86,24.8,24.84,30600.0,14.8527,14.8887,14.8527,14.8767,30600.0
2005-12-13 12:30:00,24.83,24.87,24.81,24.81,41600.0,14.8707,14.8947,14.8587,14.8587,41600.0
2005-12-13 13:00:00,24.8,24.8,24.7,24.72,39800.0,14.8527,14.8527,14.7928,14.8048,39800.0
2005-12-13 13:30:00,24.71,24.71,24.63,24.68,38800.0,14.7988,14.7988,14.7509,14.7809,38800.0
2005-12-13 14:00:00,24.68,24.93,24.67,24.84,56200.0,14.7809,14.9306,14.7749,14.8767,56200.0
2005-12-13 14:30:00,24.84,24.87,24.79,24.86,96600.0,14.8767,14.8947,14.8467,14.8887,96600.0
2005-12-13 15:00:00,24.86,24.92,24.82,24.88,81800.0,14.8887,14.9246,14.8647,14.9006,81800.0
2005-12-13 15:30:00,24.88,24.95,24.8,24.89,80800.0,14.9006,14.9426,14.8527,14.9066,80800.0
2005-12-14 09:30:00,24.78,25.0,24.75,25.0,42000.0,14.8408,14.9725,14.8228,14.9725,42000.0
2005-12-14 10:00:00,24.97,25.04,24.97,25.01,24800.0,14.9545,14.9965,14.9545,14.9785,24800.0
2005-12-14 10:30:00,25.01,25.07,24.93,24.94,31400.0,14.9785,15.0144,14.9306,14.9366,31400.0
2005-12-14 11:00:00,24.94,24.97,24.9,24.96,25200.0,14.9366,14.9545,14.9126,14.9486,25200.0
2005-12-14 11:30:00,24.96,25.05,24.96,25.05,28800.0,14.9486,15.0025,14.9486,15.0025,28800.0
2005-12-14 12:00:00,25.06,25.13,24.98,25.02,61400.0,15.0084,15.0504,14.9605,14.9845,61400.0
2005-12-14 12:30:00,25.02,25.06,25.0,25.06,36600.0,14.9845,15.0084,14.9725,15.0084,36600.0
2005-12-14 13:00:00,25.08,25.12,25.0,25.09,53400.0,15.0204,15.0444,14.9725,15.0264,53400.0
2005-12-14 13:30:00,25.06,25.15,25.04,25.15,41800.0,15.0084,15.0623,14.9965,15.0623,41800.0
2005-12-14 14:00:00,25.17,25.24,25.17,25.2,32800.0,15.0743,15.1162,15.0743,15.0923,32800.0
2005-12-14 14:30:00,25.22,25.23,25.17,25.18,24600.0,15.1043,15.1103,15.0743,15.0803,24600.0
2005-12-14 15:00:00,25.18,25.28,25.18,25.27,101600.0,15.0803,15.1402,15.0803,15.1342,101600.0
2005-12-14 15:30:00,25.27,25.3,25.21,25.29,98200.0,15.1342,15.1522,15.0983,15.1462,98200.0
2005-12-15 09:30:00,25.33,25.4,25.14,25.14,42000.0,15.1701,15.2121,15.0564,15.0564,42000.0
2005-12-15 10:00:00,25.13,25.25,25.1,25.15,31600.0,15.0504,15.1222,15.0324,15.0623,31600.0
2005-12-15 10:30:00,25.15,25.15,25.11,25.13,37400.0,15.0623,15.0623,15.0384,15.0504,37400.0
2005-12-15 11:00:00,25.13,25.13,24.98,25.03,39600.0,15.0504,15.0504,14.9605,14.9905,39600.0
2005-12-15 11:30:00,25.03,25.11,25.02,25.1,41600.0,14.9905,15.0384,14.9845,15.0324,41600.0
2005-12-15 12:00:00,25.1,25.13,25.05,25.11,119600.0,15.0324,15.0504,15.0025,15.0384,119600.0
2005-12-15 12:30:00,25.13,25.14,25.09,25.11,59200.0,15.0504,15.0564,15.0264,15.0384,59200.0
2005-12-15 13:00:00,25.1,25.1,25.03,25.05,15600.0,15.0324,15.0324,14.9905,15.0025,15600.0
2005-12-15 13:30:00,25.05,25.07,25.03,25.05,27800.0,15.0025,15.0144,14.9905,15.0025,27800.0
2005-12-15 14:00:00,25.06,25.07,25.0,25.04,20000.0,15.0084,15.0144,14.9725,14.9965,20000.0
2005-12-15 14:30:00,25.03,25.03,24.95,25.02,37200.0,14.9905,14.9905,14.9426,14.9845,37200.0
2005-12-15 15:00:00,25.0,25.04,24.98,25.02,31200.0,14.9725,14.9965,14.9605,14.9845,31200.0
2005-12-15 15:30:00,25.02,25.11,25.0,25.11,108600.0,14.9845,15.0384,14.9725,15.0384,108600.0
2005-12-16 09:30:00,25.06,25.1,24.82,24.82,59000.0,15.0084,15.0324,14.8647,14.8647,59000.0
2005-12-16 10:00:00,24.83,24.93,24.8,24.85,27800.0,14.8707,14.9306,14.8527,14.8827,27800.0
2005-12-16 10:30:00,24.86,24.9,24.83,24.9,27600.0,14.8887,14.9126,14.8707,14.9126,27600.0
2005-12-16 11:00:00,24.89,24.91,24.86,24.9,16400.0,14.9066,14.9186,14.8887,14.9126,16400.0
2005-12-16 11:30:00,24.9,24.96,24.88,24.94,29800.0,14.9126,14.9486,14.9006,14.9366,29800.0
2005-12-16 12:00:00,24.93,24.99,24.93,24.94,26200.0,14.9306,14.9665,14.9306,14.9366,26200.0
2005-12-16 12:30:00,24.97,25.0,24.94,25.0,51600.0,14.9545,14.9725,14.9366,14.9725,51600.0
2005-12-16 13:00:00,25.0,25.02,24.97,25.02,25000.0,14.9725,14.9845,14.9545,14.9845,25000.0
2005-12-16 13:30:00,25.0,25.07,25.0,25.03,46200.0,14.9725,15.0144,14.9725,14.9905,46200.0
2005-12-16 14:00:00,25.03,25.04,24.96,24.96,41000.0,14.9905,14.9965,14.9486,14.9486,41000.0
2005-12-16 14:30:00,24.97,25.0,24.96,24.99,36400.0,14.9545,14.9725,14.9486,14.9665,36400.0
2005-12-16 15:00:00,24.98,24.98,24.92,24.92,58800.0,14.9605,14.9605,14.9246,14.9246,58800.0
2005-12-16 15:30:00,24.92,24.95,24.87,24.94,75000.0,14.9246,14.9426,14.8947,14.9366,75000.0
2005-12-19 09:30:00,24.95,24.98,24.8,24.86,52400.0,14.9426,14.9605,14.8527,14.8887,52400.0
2005-12-19 10:00:00,24.86,24.88,24.78,24.78,17800.0,14.8887,14.9006,14.8408,14.8408,17800.0
2005-12-19 10:30:00,24.79,24.83,24.75,24.75,20800.0,14.8467,14.8707,14.8228,14.8228,20800.0
2005-12-19 11:00:00,24.76,24.76,24.65,24.69,69000.0,14.8288,14.8288,14.7629,14.7868,69000.0
2005-12-19 11:30:00,24.69,24.69,24.38,24.39,59800.0,14.7868,14.7868,14.6012,14.6072,59800.0
2005-12-19 12:00:00,24.38,24.52,24.36,24.44,77400.0,14.6012,14.685,14.5892,14.6371,77400.0
2005-12-19 12:30:00,24.44,24.48,24.42,24.47,32200.0,14.6371,14.6611,14.6251,14.6551,32200.0
2005-12-19 13:00:00,24.46,24.47,24.44,24.46,34800.0,14.6491,14.6551,14.6371,14.6491,34800.0
2005-12-19 13:30:00,24.46,24.47,24.45,24.46,35000.0,14.6491,14.6551,14.6431,14.6491,35000.0
2005-12-19 14:00:00,24.46,24.5,24.46,24.49,58000.0,14.6491,14.6731,14.6491,14.6671,58000.0
2005-12-19 14:30:00,24.49,24.5,24.47,24.49,64800.0,14.6671,14.6731,14.6551,14.6671,64800.0
2005-12-19 15:00:00,24.49,24.5,24.41,24.48,85200.0,14.6671,14.6731,14.6192,14.6611,85200.0
2005-12-19 15:30:00,24.48,24.49,24.37,24.46,169600.0,14.6611,14.6671,14.5952,14.6491,169600.0
2005-12-20 09:30:00,24.47,24.54,24.33,24.33,128600.0,14.6551,14.697,14.5712,14.5712,128600.0
2005-12-20 10:00:00,24.32,24.35,24.17,24.25,85200.0,14.5653,14.5832,14.4754,14.5233,85200.0
2005-12-20 10:30:00,24.25,24.28,24.22,24.22,37000.0,14.5233,14.5413,14.5054,14.5054,37000.0
2005-12-20 11:00:00,24.22,24.25,24.21,24.25,22600.0,14.5054,14.5233,14.4994,14.5233,22600.0
2005-12-20 11:30:00,24.24,24.25,24.22,24.25,23400.0,14.5173,14.5233,14.5054,14.5233,23400.0
2005-12-20 12:00:00,24.25,24.27,24.22,24.25,29800.0,14.5233,14.5353,14.5054,14.5233,29800.0
2005-12-20 12:30:00,24.25,24.27,24.21,24.27,51600.0,14.5233,14.5353,14.4994,14.5353,51600.0
2005-12-20 13:00:00,24.27,24.3,24.16,24.17,190000.0,14.5353,14.5533,14.4694,14.4754,190000.0
2005-12-20 13:30:00,24.17,24.3,24.17,24.25,36800.0,14.4754,14.5533,14.4754,14.5233,36800.0
2005-12-20 14:00:00,24.27,24.3,24.24,24.28,67600.0,14.5353,14.5533,14.5173,14.5413,67600.0
2005-12-20 14:30:00,24.28,24.3,24.27,24.3,41200.0,14.5413,14.5533,14.5353,14.5533,41200.0
2005-12-20 15:00:00,24.3,24.3,24.24,24.28,58200.0,14.5533,14.5533,14.5173,14.5413,58200.0
2005-12-20 15:30:00,24.27,24.27,24.18,24.21,147000.0,14.5353,14.5353,14.4814,14.4994,147000.0
2005-12-21 09:30:00,24.22,24.43,24.22,24.24,67600.0,14.5054,14.6311,14.5054,14.5173,67600.0
2005-12-21 10:00:00,24.23,24.3,24.11,24.15,106000.0,14.5114,14.5533,14.4395,14.4634,106000.0
2005-12-21 10:30:00,24.14,24.32,24.14,24.27,269600.0,14.4575,14.5653,14.4575,14.5353,269600.0
2005-12-21 11:00:00,24.28,24.33,24.25,24.32,58000.0,14.5413,14.5712,14.5233,14.5653,58000.0
2005-12-21 11:30:00,24.32,24.4,24.27,24.32,79200.0,14.5653,14.6132,14.5353,14.5653,79200.0
2005-12-21 12:00:00,24.31,24.34,24.27,24.29,27000.0,14.5593,14.5772,14.5353,14.5473,27000.0
2005-12-21 12:30:00,24.29,24.49,24.29,24.4,204600.0,14.5473,14.6671,14.5473,14.6132,204600.0
2005-12-21 13:00:00,24.4,24.43,24.3,24.3,52000.0,14.6132,14.6311,14.5533,14.5533,52000.0
2005-12-21 13:30:00,24.28,24.36,24.23,24.34,25800.0,14.5413,14.5892,14.5114,14.5772,25800.0
2005-12-21 14:00:00,24.35,24.36,24.31,24.35,39200.0,14.5832,14.5892,14.5593,14.5832,39200.0
2005-12-21 14:30:00,24.35,24.35,24.32,24.34,43600.0,14.5832,14.5832,14.5653,14.5772,43600.0
2005-12-21 15:00:00,24.34,24.36,24.33,24.36,95800.0,14.5772,14.5892,14.5712,14.5892,95800.0
2005-12-21 15:30:00,24.36,24.36,24.25,24.36,158400.0,14.5892,14.5892,14.5233,14.5892,158400.0
2005-12-22 09:30:00,24.34,24.46,24.3,24.34,52400.0,14.5772,14.6491,14.5533,14.5772,52400.0
2005-12-22 10:00:00,24.34,24.47,24.26,24.4,90600.0,14.5772,14.6551,14.5293,14.6132,90600.0
2005-12-22 10:30:00,24.39,24.53,24.35,24.52,28200.0,14.6072,14.691,14.5832,14.685,28200.0
2005-12-22 11:00:00,24.49,24.51,24.39,24.42,81600.0,14.6671,14.679,14.6072,14.6251,81600.0
2005-12-22 11:30:00,24.41,24.55,24.33,24.41,145000.0,14.6192,14.703,14.5712,14.6192,145000.0
2005-12-22 12:00:00,24.4,24.4,24.36,24.37,65400.0,14.6132,14.6132,14.5892,14.5952,65400.0
2005-12-22 12:30:00,24.38,24.45,24.35,24.41,355600.0,14.6012,14.6431,14.5832,14.6192,355600.0
2005-12-22 13:00:00,24.43,24.44,24.36,24.39,19200.0,14.6311,14.6371,14.5892,14.6072,19200.0
2005-12-22 13:30:00,24.37,24.42,24.36,24.4,14400.0,14.5952,14.6251,14.5892,14.6132,14400.0
2005-12-22 14:00:00,24.4,24.43,24.38,24.43,36800.0,14.6132,14.6311,14.6012,14.6311,36800.0
2005-12-22 14:30:00,24.42,24.43,24.38,24.4,42600.0,14.6251,14.6311,14.6012,14.6132,42600.0
2005-12-22 15:00:00,24.4,24.41,24.36,24.39,81000.0,14.6132,14.6192,14.5892,14.6072,81000.0
2005-12-22 15:30:00,24.39,24.46,24.38,24.42,115600.0,14.6072,14.6491,14.6012,14.6251,115600.0
2005-12-23 09:30:00,24.52,24.6,24.5,24.54,35200.0,14.685,14.7329,14.6731,14.697,35200.0
2005-12-23 10:00:00,24.51,24.53,24.43,24.5,52000.0,14.679,14.691,14.6311,14.6731,52000.0
2005-12-23 10:30:00,24.49,24.51,24.48,24.5,29600.0,14.6671,14.679,14.6611,14.6731,29600.0
2005-12-23 11:00:00,24.5,24.54,24.5,24.54,25800.0,14.6731,14.697,14.6731,14.697,25800.0
2005-12-23 11:30:00,24.55,24.64,24.53,24.54,54800.0,14.703,14.7569,14.691,14.697,54800.0
2005-12-23 12:00:00,24.54,24.57,24.54,24.55,8600.0,14.697,14.715,14.697,14.703,8600.0
2005-12-23 12:30:00,24.56,24.57,24.53,24.54,13600.0,14.709,14.715,14.691,14.697,13600.0
2005-12-23 13:00:00,24.54,24.57,24.54,24.54,4000.0,14.697,14.715,14.697,14.697,4000.0
2005-12-23 13:30:00,24.53,24.58,24.5,24.5,28600.0,14.691,14.721,14.6731,14.6731,28600.0
2005-12-23 14:00:00,24.5,24.5,24.44,24.47,12000.0,14.6731,14.6731,14.6371,14.6551,12000.0
2005-12-23 14:30:00,24.46,24.49,24.42,24.43,12800.0,14.6491,14.6671,14.6251,14.6311,12800.0
2005-12-23 15:00:00,24.42,24.44,24.37,24.4,35600.0,14.6251,14.6371,14.5952,14.6132,35600.0
2005-12-23 15:30:00,24.39,24.43,24.37,24.41,30400.0,14.6072,14.6311,14.5952,14.6192,30400.0
2005-12-27 09:30:00,24.49,24.63,24.39,24.54,73600.0,14.6671,14.7509,14.6072,14.697,73600.0
2005-12-27 10:00:00,24.54,24.61,24.53,24.58,80400.0,14.697,14.7389,14.691,14.721,80400.0
2005-12-27 10:30:00,24.58,24.59,24.5,24.59,58200.0,14.721,14.727,14.6731,14.727,58200.0
2005-12-27 11:00:00,24.57,24.6,24.51,24.54,36400.0,14.715,14.7329,14.679,14.697,36400.0
2005-12-27 11:30:00,24.55,24.61,24.5,24.54,37400.0,14.703,14.7389,14.6731,14.697,37400.0
2005-12-27 12:00:00,24.5,24.55,24.46,24.53,33400.0,14.6731,14.703,14.6491,14.691,33400.0
2005-12-27 12:30:00,24.51,24.53,24.5,24.5,24800.0,14.679,14.691,14.6731,14.6731,24800.0
2005-12-27 13:00:00,24.5,24.57,24.5,24.5,49000.0,14.6731,14.715,14.6731,14.6731,49000.0
2005-12-27 13:30:00,24.5,24.51,24.47,24.49,41200.0,14.6731,14.679,14.6551,14.6671,41200.0
2005-12-27 14:00:00,24.49,24.52,24.48,24.5,19600.0,14.6671,14.685,14.6611,14.6731,19600.0
2005-12-27 14:30:00,24.5,24.52,24.46,24.5,53600.0,14.6731,14.685,14.6491,14.6731,53600.0
2005-12-27 15:00:00,24.5,24.51,24.45,24.49,42000.0,14.6731,14.679,14.6431,14.6671,42000.0
2005-12-27 15:30:00,24.48,24.51,24.38,24.4,49800.0,14.6611,14.679,14.6012,14.6132,49800.0
2005-12-28 09:30:00,24.48,24.6,24.38,24.5,46800.0,14.6611,14.7329,14.6012,14.6731,46800.0
2005-12-28 10:00:00,24.5,24.65,24.5,24.65,33200.0,14.6731,14.7629,14.6731,14.7629,33200.0
2005-12-28 10:30:00,24.65,24.68,24.61,24.66,22200.0,14.7629,14.7809,14.7389,14.7689,22200.0
2005-12-28 11:00:00,24.67,24.72,24.65,24.71,69400.0,14.7749,14.8048,14.7629,14.7988,69400.0
2005-12-28 11:30:00,24.7,24.84,24.68,24.83,48400.0,14.7928,14.8767,14.7809,14.8707,48400.0
2005-12-28 12:00:00,24.83,25.05,24.81,25.05,50000.0,14.8707,15.0025,14.8587,15.0025,50000.0
2005-12-28 12:30:00,25.05,25.09,25.01,25.08,36800.0,15.0025,15.0264,14.9785,15.0204,36800.0
2005-12-28 13:00:00,25.08,25.11,25.0,25.01,42600.0,15.0204,15.0384,14.9725,14.9785,42600.0
2005-12-28 13:30:00,25.01,25.04,24.98,25.0,33200.0,14.9785,14.9965,14.9605,14.9725,33200.0
2005-12-28 14:00:00,25.0,25.1,25.0,25.06,33200.0,14.9725,15.0324,14.9725,15.0084,33200.0
2005-12-28 14:30:00,25.06,25.06,25.0,25.02,18400.0,15.0084,15.0084,14.9725,14.9845,18400.0
2005-12-28 15:00:00,25.01,25.07,24.96,24.97,43200.0,14.9785,15.0144,14.9486,14.9545,43200.0
2005-12-28 15:30:00,24.98,25.03,24.96,25.0,89000.0,14.9605,14.9905,14.9486,14.9725,89000.0
2005-12-29 09:30:00,24.93,25.04,24.84,24.93,31200.0,14.9306,14.9965,14.8767,14.9306,31200.0
2005-12-29 10:00:00,24.93,25.17,24.93,25.09,42200.0,14.9306,15.0743,14.9306,15.0264,42200.0
2005-12-29 10:30:00,25.09,25.2,25.09,25.2,55400.0,15.0264,15.0923,15.0264,15.0923,55400.0
2005-12-29 11:00:00,25.2,25.29,25.17,25.18,45600.0,15.0923,15.1462,15.0743,15.0803,45600.0
2005-12-29 11:30:00,25.18,25.24,25.14,25.17,50800.0,15.0803,15.1162,15.0564,15.0743,50800.0
2005-12-29 12:00:00,25.17,25.17,25.07,25.09,33600.0,15.0743,15.0743,15.0144,15.0264,33600.0
2005-12-29 12:30:00,25.09,25.15,25.09,25.13,21600.0,15.0264,15.0623,15.0264,15.0504,21600.0
2005-12-29 13:00:00,25.14,25.15,25.11,25.13,24800.0,15.0564,15.0623,15.0384,15.0504,24800.0
2005-12-29 13:30:00,25.13,25.14,25.1,25.14,16000.0,15.0504,15.0564,15.0324,15.0564,16000.0
2005-12-29 14:00:00,25.13,25.14,25.1,25.1,16600.0,15.0504,15.0564,15.0324,15.0324,16600.0
2005-12-29 14:30:00,25.1,25.2,25.1,25.17,32600.0,15.0324,15.0923,15.0324,15.0743,32600.0
2005-12-29 15:00:00,25.17,25.18,25.14,25.14,50800.0,15.0743,15.0803,15.0564,15.0564,50800.0
2005-12-29 15:30:00,25.14,25.2,25.14,25.2,119200.0,15.0564,15.0923,15.0564,15.0923,119200.0
2005-12-30 09:30:00,25.21,25.25,25.11,25.2,72600.0,15.0983,15.1222,15.0384,15.0923,72600.0
2005-12-30 10:00:00,25.19,25.25,25.18,25.25,52400.0,15.0863,15.1222,15.0803,15.1222,52400.0
2005-12-30 10:30:00,25.25,25.35,25.24,25.34,49800.0,15.1222,15.1821,15.1162,15.1761,49800.0
2005-12-30 11:00:00,25.35,25.35,25.24,25.25,48000.0,15.1821,15.1821,15.1162,15.1222,48000.0
2005-12-30 11:30:00,25.27,25.28,25.25,25.27,21200.0,15.1342,15.1402,15.1222,15.1342,21200.0
2005-12-30 12:00:00,25.26,25.28,25.25,25.25,23800.0,15.1282,15.1402,15.1222,15.1222,23800.0
2005-12-30 12:30:00,25.25,25.26,25.24,25.25,30800.0,15.1222,15.1282,15.1162,15.1222,30800.0
2005-12-30 13:00:00,25.24,25.24,25.18,25.2,19800.0,15.1162,15.1162,15.0803,15.0923,19800.0
2005-12-30 13:30:00,25.19,25.22,25.17,25.22,39800.0,15.0863,15.1043,15.0743,15.1043,39800.0
2005-12-30 14:00:00,25.22,25.27,25.18,25.23,44600.0,15.1043,15.1342,15.0803,15.1103,44600.0
2005-12-30 14:30:00,25.23,25.24,25.19,25.2,27200.0,15.1103,15.1162,15.0863,15.0923,27200.0
2005-12-30 15:00:00,25.2,25.25,25.2,25.22,24400.0,15.0923,15.1222,15.0923,15.1043,24400.0
2005-12-30 15:30:00,25.23,25.23,25.1,25.11,139200.0,15.1103,15.1103,15.0324,15.0384,139200.0
2006-01-03 09:30:00,25.34,25.4,25.23,25.29,68000.0,15.1761,15.2121,15.1103,15.1462,68000.0
2006-01-03 10:00:00,25.29,25.31,25.23,25.27,115000.0,15.1462,15.1582,15.1103,15.1342,115000.0
2006-01-03 10:30:00,25.26,25.3,25.22,25.29,137000.0,15.1282,15.1522,15.1043,15.1462,137000.0
2006-01-03 11:00:00,25.29,25.43,25.27,25.4,95800.0,15.1462,15.23,15.1342,15.2121,95800.0
2006-01-03 11:30:00,25.4,25.41,25.36,25.39,65400.0,15.2121,15.2181,15.1881,15.2061,65400.0
2006-01-03 12:00:00,25.39,25.55,25.39,25.52,70000.0,15.2061,15.3019,15.2061,15.2839,70000.0
2006-01-03 12:30:00,25.52,25.59,25.48,25.56,69600.0,15.2839,15.3259,15.26,15.3079,69600.0
2006-01-03 13:00:00,25.57,25.58,25.49,25.5,41400.0,15.3139,15.3199,15.266,15.272,41400.0
2006-01-03 13:30:00,25.51,25.51,25.38,25.38,103600.0,15.2779,15.2779,15.2001,15.2001,103600.0
2006-01-03 14:00:00,25.38,25.59,25.38,25.59,69200.0,15.2001,15.3259,15.2001,15.3259,69200.0
2006-01-03 14:30:00,25.58,25.59,25.51,25.55,65600.0,15.3199,15.3259,15.2779,15.3019,65600.0
2006-01-03 15:00:00,25.54,25.67,25.54,25.65,140000.0,15.2959,15.3738,15.2959,15.3618,140000.0
2006-01-03 15:30:00,25.65,25.81,25.65,25.74,182200.0,15.3618,15.4576,15.3618,15.4157,182200.0
2006-01-04 09:30:00,25.58,25.58,25.41,25.42,63000.0,15.3199,15.3199,15.2181,15.224,63000.0
2006-01-04 10:00:00,25.43,25.53,25.43,25.48,53400.0,15.23,15.2899,15.23,15.26,53400.0
2006-01-04 10:30:00,25.48,25.56,25.47,25.53,45400.0,15.26,15.3079,15.254,15.2899,45400.0
2006-01-04 11:00:00,25.54,25.56,25.48,25.5,47200.0,15.2959,15.3079,15.26,15.272,47200.0
2006-01-04 11:30:00,25.5,25.54,25.46,25.54,74800.0,15.272,15.2959,15.248,15.2959,74800.0
2006-01-04 12:00:00,25.53,25.54,25.46,25.49,27200.0,15.2899,15.2959,15.248,15.266,27200.0
2006-01-04 12:30:00,25.49,25.52,25.46,25.5,34600.0,15.266,15.2839,15.248,15.272,34600.0
2006-01-04 13:00:00,25.5,25.51,25.45,25.46,36400.0,15.272,15.2779,15.242,15.248,36400.0
2006-01-04 13:30:00,25.46,25.5,25.43,25.5,44800.0,15.248,15.272,15.23,15.272,44800.0
2006-01-04 14:00:00,25.5,25.5,25.45,25.5,15600.0,15.272,15.272,15.242,15.272,15600.0
2006-01-04 14:30:00,25.5,25.52,25.47,25.48,45600.0,15.272,15.2839,15.254,15.26,45600.0
2006-01-04 15:00:00,25.47,25.52,25.47,25.5,207200.0,15.254,15.2839,15.254,15.272,207200.0
2006-01-04 15:30:00,25.5,25.5,25.43,25.46,79600.0,15.272,15.272,15.23,15.248,79600.0
2006-01-05 09:30:00,25.43,25.53,25.4,25.44,64000.0,15.23,15.2899,15.2121,15.236,64000.0
2006-01-05 10:00:00,25.45,25.5,25.4,25.47,53200.0,15.242,15.272,15.2121,15.254,53200.0
2006-01-05 10:30:00,25.47,25.47,25.31,25.42,41800.0,15.254,15.254,15.1582,15.224,41800.0
2006-01-05 11:00:00,25.42,25.68,25.42,25.61,39800.0,15.224,15.3798,15.224,15.3378,39800.0
2006-01-05 11:30:00,25.63,25.65,25.58,25.61,33400.0,15.3498,15.3618,15.3199,15.3378,33400.0
2006-01-05 12:00:00,25.64,25.73,25.61,25.73,38400.0,15.3558,15.4097,15.3378,15.4097,38400.0
2006-01-05 12:30:00,25.7,25.7,25.5,25.51,28400.0,15.3917,15.3917,15.272,15.2779,28400.0
2006-01-05 13:00:00,25.5,25.6,25.5,25.57,15000.0,15.272,15.3318,15.272,15.3139,15000.0
2006-01-05 13:30:00,25.58,25.63,25.54,25.62,24000.0,15.3199,15.3498,15.2959,15.3438,24000.0
2006-01-05 14:00:00,25.61,25.61,25.46,25.47,33200.0,15.3378,15.3378,15.248,15.254,33200.0
2006-01-05 14:30:00,25.47,25.5,25.35,25.38,37600.0,15.254,15.272,15.1821,15.2001,37600.0
2006-01-05 15:00:00,25.36,25.5,25.35,25.47,29400.0,15.1881,15.272,15.1821,15.254,29400.0
2006-01-05 15:30:00,25.47,25.52,25.46,25.5,53000.0,15.254,15.2839,15.248,15.272,53000.0
2006-01-06 09:30:00,25.73,25.75,25.61,25.61,68400.0,15.4097,15.4217,15.3378,15.3378,68400.0
2006-01-06 10:00:00,25.61,25.61,25.5,25.5,26400.0,15.3378,15.3378,15.272,15.272,26400.0
2006-01-06 10:30:00,25.49,25.54,25.47,25.5,20200.0,15.266,15.2959,15.254,15.272,20200.0
2006-01-06 11:00:00,25.5,25.52,25.35,25.39,28600.0,15.272,15.2839,15.1821,15.2061,28600.0
2006-01-06 11:30:00,25.4,25.45,25.39,25.43,19800.0,15.2121,15.242,15.2061,15.23,19800.0
2006-01-06 12:00:00,25.43,25.56,25.42,25.55,23200.0,15.23,15.3079,15.224,15.3019,23200.0
2006-01-06 12:30:00,25.54,25.55,25.49,25.53,36400.0,15.2959,15.3019,15.266,15.2899,36400.0
2006-01-06 13:00:00,25.53,25.6,25.5,25.58,24600.0,15.2899,15.3318,15.272,15.3199,24600.0
2006-01-06 13:30:00,25.58,25.6,25.46,25.53,33600.0,15.3199,15.3318,15.248,15.2899,33600.0
2006-01-06 14:00:00,25.5,25.69,25.5,25.56,26000.0,15.272,15.3857,15.272,15.3079,26000.0
2006-01-06 14:30:00,25.56,25.68,25.56,25.57,44600.0,15.3079,15.3798,15.3079,15.3139,44600.0
2006-01-06 15:00:00,25.58,25.58,25.48,25.49,59000.0,15.3199,15.3199,15.26,15.266,59000.0
2006-01-06 15:30:00,25.49,25.63,25.48,25.59,126600.0,15.266,15.3498,15.26,15.3259,126600.0
2006-01-09 09:30:00,25.58,26.0,25.58,26.0,52200.0,15.3199,15.5714,15.3199,15.5714,52200.0
2006-01-09 10:00:00,26.0,26.09,25.98,26.0,42200.0,15.5714,15.6253,15.5594,15.5714,42200.0
2006-01-09 10:30:00,26.0,26.03,25.97,26.0,74200.0,15.5714,15.5894,15.5534,15.5714,74200.0
2006-01-09 11:00:00,25.99,26.21,25.94,26.2,106600.0,15.5654,15.6972,15.5355,15.6912,106600.0
2006-01-09 11:30:00,26.19,26.25,26.14,26.15,60400.0,15.6852,15.7211,15.6553,15.6612,60400.0
2006-01-09 12:00:00,26.15,26.15,26.07,26.1,29200.0,15.6612,15.6612,15.6133,15.6313,29200.0
2006-01-09 12:30:00,26.09,26.12,26.03,26.08,32400.0,15.6253,15.6433,15.5894,15.6193,32400.0
2006-01-09 13:00:00,26.08,26.14,25.98,26.03,46200.0,15.6193,15.6553,15.5594,15.5894,46200.0
2006-01-09 13:30:00,26.03,26.1,26.0,26.01,18800.0,15.5894,15.6313,15.5714,15.5774,18800.0
2006-01-09 14:00:00,26.0,26.0,25.92,25.93,48600.0,15.5714,15.5714,15.5235,15.5295,48600.0
2006-01-09 14:30:00,25.93,26.03,25.92,25.98,41400.0,15.5295,15.5894,15.5235,15.5594,41400.0
2006-01-09 15:00:00,25.98,25.99,25.86,25.86,31200.0,15.5594,15.5654,15.4876,15.4876,31200.0
2006-01-09 15:30:00,25.86,25.99,25.8,25.93,73800.0,15.4876,15.5654,15.4516,15.5295,73800.0
2006-01-10 09:30:00,25.73,25.74,25.57,25.62,125400.0,15.4097,15.4157,15.3139,15.3438,125400.0
2006-01-10 10:00:00,25.63,25.63,25.6,25.62,20400.0,15.3498,15.3498,15.3318,15.3438,20400.0
2006-01-10 10:30:00,25.62,25.68,25.61,25.67,89800.0,15.3438,15.3798,15.3378,15.3738,89800.0
2006-01-10 11:00:00,25.67,25.67,25.58,25.58,52800.0,15.3738,15.3738,15.3199,15.3199,52800.0
2006-01-10 11:30:00,25.58,25.82,25.58,25.8,51200.0,15.3199,15.4636,15.3199,15.4516,51200.0
2006-01-10 12:00:00,25.8,26.0,25.8,25.95,35800.0,15.4516,15.5714,15.4516,15.5415,35800.0
2006-01-10 12:30:00,25.95,26.1,25.95,26.06,28400.0,15.5415,15.6313,15.5415,15.6073,28400.0
2006-01-10 13:00:00,26.02,26.07,25.97,26.07,28000.0,15.5834,15.6133,15.5534,15.6133,28000.0
2006-01-10 13:30:00,26.06,26.12,26.0,26.1,30000.0,15.6073,15.6433,15.5714,15.6313,30000.0
2006-01-10 14:00:00,26.08,26.09,25.95,25.97,41000.0,15.6193,15.6253,15.5415,15.5534,41000.0
2006-01-10 14:30:00,25.97,26.02,25.91,26.02,21600.0,15.5534,15.5834,15.5175,15.5834,21600.0
2006-01-10 15:00:00,26.02,26.04,25.94,26.03,27200.0,15.5834,15.5954,15.5355,15.5894,27200.0
2006-01-10 15:30:00,26.03,26.15,26.02,26.14,89000.0,15.5894,15.6612,15.5834,15.6553,89000.0
2006-01-11 09:30:00,26.1,26.1,25.95,25.95,148600.0,15.6313,15.6313,15.5415,15.5415,148600.0
2006-01-11 10:00:00,25.95,26.0,25.89,25.89,50400.0,15.5415,15.5714,15.5055,15.5055,50400.0
2006-01-11 10:30:00,25.89,25.9,25.7,25.7,35000.0,15.5055,15.5115,15.3917,15.3917,35000.0
2006-01-11 11:00:00,25.71,25.9,25.71,25.8,71400.0,15.3977,15.5115,15.3977,15.4516,71400.0
2006-01-11 11:30:00,25.8,25.82,25.66,25.66,43400.0,15.4516,15.4636,15.3678,15.3678,43400.0
2006-01-11 12:00:00,25.65,25.77,25.65,25.73,17800.0,15.3618,15.4337,15.3618,15.4097,17800.0
2006-01-11 12:30:00,25.73,25.73,25.67,25.72,37000.0,15.4097,15.4097,15.3738,15.4037,37000.0
2006-01-11 13:00:00,25.7,25.73,25.68,25.72,53800.0,15.3917,15.4097,15.3798,15.4037,53800.0
2006-01-11 13:30:00,25.72,25.89,25.72,25.84,55400.0,15.4037,15.5055,15.4037,15.4756,55400.0
2006-01-11 14:00:00,25.84,25.9,25.71,25.9,49600.0,15.4756,15.5115,15.3977,15.5115,49600.0
2006-01-11 14:30:00,25.89,25.92,25.87,25.89,28400.0,15.5055,15.5235,15.4936,15.5055,28400.0
2006-01-11 15:00:00,25.87,25.93,25.84,25.9,25800.0,15.4936,15.5295,15.4756,15.5115,25800.0
2006-01-11 15:30:00,25.9,26.0,25.88,25.97,139200.0,15.5115,15.5714,15.4995,15.5534,139200.0
2006-01-12 09:30:00,25.83,25.83,25.73,25.76,23000.0,15.4696,15.4696,15.4097,15.4277,23000.0
2006-01-12 10:00:00,25.78,25.79,25.7,25.75,44000.0,15.4397,15.4456,15.3917,15.4217,44000.0
2006-01-12 10:30:00,25.75,25.75,25.65,25.65,38400.0,15.4217,15.4217,15.3618,15.3618,38400.0
2006-01-12 11:00:00,25.65,25.7,25.63,25.68,61000.0,15.3618,15.3917,15.3498,15.3798,61000.0
2006-01-12 11:30:00,25.67,25.73,25.67,25.7,17000.0,15.3738,15.4097,15.3738,15.3917,17000.0
2006-01-12 12:00:00,25.7,25.7,25.64,25.69,30200.0,15.3917,15.3917,15.3558,15.3857,30200.0
2006-01-12 12:30:00,25.68,25.72,25.64,25.66,32400.0,15.3798,15.4037,15.3558,15.3678,32400.0
2006-01-12 13:00:00,25.65,25.66,25.55,25.61,35600.0,15.3618,15.3678,15.3019,15.3378,35600.0
2006-01-12 13:30:00,25.61,25.61,25.35,25.41,89000.0,15.3378,15.3378,15.1821,15.2181,89000.0
2006-01-12 14:00:00,25.41,25.45,25.2,25.26,85200.0,15.2181,15.242,15.0923,15.1282,85200.0
2006-01-12 14:30:00,25.29,25.43,25.27,25.38,48400.0,15.1462,15.23,15.1342,15.2001,48400.0
2006-01-12 15:00:00,25.37,25.43,25.29,25.3,46200.0,15.1941,15.23,15.1462,15.1522,46200.0
2006-01-12 15:30:00,25.3,25.36,25.28,25.32,97000.0,15.1522,15.1881,15.1402,15.1642,97000.0
2006-01-13 09:30:00,25.28,25.31,25.01,25.18,109600.0,15.1402,15.1582,14.9785,15.0803,109600.0
2006-01-13 10:00:00,25.17,25.17,25.01,25.03,103400.0,15.0743,15.0743,14.9785,14.9905,103400.0
2006-01-13 10:30:00,25.04,25.04,24.95,24.99,116000.0,14.9965,14.9965,14.9426,14.9665,116000.0
2006-01-13 11:00:00,25.0,25.08,24.98,25.04,109600.0,14.9725,15.0204,14.9605,14.9965,109600.0
2006-01-13 11:30:00,25.04,25.2,25.04,25.06,89600.0,14.9965,15.0923,14.9965,15.0084,89600.0
2006-01-13 12:00:00,25.06,25.07,24.99,25.0,58400.0,15.0084,15.0144,14.9665,14.9725,58400.0
2006-01-13 12:30:00,24.99,24.99,24.81,24.86,84200.0,14.9665,14.9665,14.8587,14.8887,84200.0
2006-01-13 13:00:00,24.86,24.95,24.85,24.91,50400.0,14.8887,14.9426,14.8827,14.9186,50400.0
2006-01-13 13:30:00,24.89,24.94,24.88,24.91,44000.0,14.9066,14.9366,14.9006,14.9186,44000.0
2006-01-13 14:00:00,24.92,24.92,24.8,24.8,37600.0,14.9246,14.9246,14.8527,14.8527,37600.0
2006-01-13 14:30:00,24.8,24.89,24.8,24.85,64200.0,14.8527,14.9066,14.8527,14.8827,64200.0
2006-01-13 15:00:00,24.85,24.85,24.78,24.81,108200.0,14.8827,14.8827,14.8408,14.8587,108200.0
2006-01-13 15:30:00,24.81,25.03,24.78,24.86,113400.0,14.8587,14.9905,14.8408,14.8887,113400.0
2006-01-17 09:30:00,24.6,24.62,24.4,24.46,99600.0,14.7329,14.7449,14.6132,14.6491,99600.0
2006-01-17 10:00:00,24.46,24.48,24.0,24.14,268400.0,14.6491,14.6611,14.3736,14.4575,268400.0
2006-01-17 10:30:00,24.16,24.17,24.11,24.13,51000.0,14.4694,14.4754,14.4395,14.4515,51000.0
2006-01-17 11:00:00,24.14,24.25,24.14,24.24,115400.0,14.4575,14.5233,14.4575,14.5173,115400.0
2006-01-17 11:30:00,24.23,24.29,24.16,24.25,83600.0,14.5114,14.5473,14.4694,14.5233,83600.0
2006-01-17 12:00:00,24.25,24.29,24.25,24.27,48800.0,14.5233,14.5473,14.5233,14.5353,48800.0
2006-01-17 12:30:00,24.26,24.35,24.25,24.33,55200.0,14.5293,14.5832,14.5233,14.5712,55200.0
2006-01-17 13:00:00,24.33,24.43,24.3,24.41,58000.0,14.5712,14.6311,14.5533,14.6192,58000.0
2006-01-17 13:30:00,24.41,24.5,24.41,24.48,71800.0,14.6192,14.6731,14.6192,14.6611,71800.0
2006-01-17 14:00:00,24.48,24.55,24.48,24.5,54800.0,14.6611,14.703,14.6611,14.6731,54800.0
2006-01-17 14:30:00,24.5,24.6,24.5,24.59,26000.0,14.6731,14.7329,14.6731,14.727,26000.0
2006-01-17 15:00:00,24.59,24.63,24.55,24.58,44800.0,14.727,14.7509,14.703,14.721,44800.0
2006-01-17 15:30:00,24.58,24.63,24.56,24.56,98200.0,14.721,14.7509,14.709,14.709,98200.0
2006-01-18 09:30:00,24.36,24.49,24.26,24.39,119600.0,14.5892,14.6671,14.5293,14.6072,119600.0
2006-01-18 10:00:00,24.38,24.5,24.3,24.47,53200.0,14.6012,14.6731,14.5533,14.6551,53200.0
2006-01-18 10:30:00,24.45,24.5,24.44,24.45,49600.0,14.6431,14.6731,14.6371,14.6431,49600.0
2006-01-18 11:00:00,24.41,24.45,24.39,24.44,25800.0,14.6192,14.6431,14.6072,14.6371,25800.0
2006-01-18 11:30:00,24.44,24.45,24.38,24.41,33400.0,14.6371,14.6431,14.6012,14.6192,33400.0
2006-01-18 12:00:00,24.43,24.48,24.42,24.45,32200.0,14.6311,14.6611,14.6251,14.6431,32200.0
2006-01-18 12:30:00,24.43,24.49,24.43,24.47,15400.0,14.6311,14.6671,14.6311,14.6551,15400.0
2006-01-18 13:00:00,24.48,24.5,24.45,24.46,32400.0,14.6611,14.6731,14.6431,14.6491,32400.0
2006-01-18 13:30:00,24.47,24.49,24.43,24.45,33200.0,14.6551,14.6671,14.6311,14.6431,33200.0
2006-01-18 14:00:00,24.45,24.48,24.43,24.48,41200.0,14.6431,14.6611,14.6311,14.6611,41200.0
2006-01-18 14:30:00,24.47,24.48,24.4,24.41,25600.0,14.6551,14.6611,14.6132,14.6192,25600.0
2006-01-18 15:00:00,24.4,24.41,24.32,24.35,78200.0,14.6132,14.6192,14.5653,14.5832,78200.0
2006-01-18 15:30:00,24.35,24.37,24.29,24.34,141200.0,14.5832,14.5952,14.5473,14.5772,141200.0
2006-01-19 09:30:00,24.05,24.17,23.99,23.99,248400.0,14.4036,14.4754,14.3676,14.3676,248400.0
2006-01-19 10:00:00,23.99,24.08,23.74,23.77,185600.0,14.3676,14.4215,14.2179,14.2359,185600.0
2006-01-19 10:30:00,23.77,23.79,23.62,23.64,127600.0,14.2359,14.2478,14.146,14.158,127600.0
2006-01-19 11:00:00,23.63,23.65,23.51,23.57,87400.0,14.152,14.164,14.0801,14.1161,87400.0
2006-01-19 11:30:00,23.56,23.61,23.35,23.36,81400.0,14.1101,14.14,13.9843,13.9903,81400.0
2006-01-19 12:00:00,23.34,23.45,23.34,23.43,61600.0,13.9783,14.0442,13.9783,14.0322,61600.0
2006-01-19 12:30:00,23.45,23.69,23.43,23.69,115400.0,14.0442,14.1879,14.0322,14.1879,115400.0
2006-01-19 13:00:00,23.68,23.78,23.46,23.5,97000.0,14.182,14.2418,14.0502,14.0742,97000.0
2006-01-19 13:30:00,23.5,23.6,23.48,23.54,60600.0,14.0742,14.134,14.0622,14.0981,60600.0
2006-01-19 14:00:00,23.54,23.61,23.54,23.55,95600.0,14.0981,14.14,14.0981,14.1041,95600.0
2006-01-19 14:30:00,23.55,23.73,23.53,23.65,129800.0,14.1041,14.2119,14.0921,14.164,129800.0
2006-01-19 15:00:00,23.65,23.68,23.53,23.53,116000.0,14.164,14.182,14.0921,14.0921,116000.0
2006-01-19 15:30:00,23.52,23.56,23.45,23.53,215600.0,14.0861,14.1101,14.0442,14.0921,215600.0
2006-01-20 09:30:00,23.45,23.55,23.33,23.53,84800.0,14.0442,14.1041,13.9723,14.0921,84800.0
2006-01-20 10:00:00,23.53,23.82,23.46,23.65,118400.0,14.0921,14.2658,14.0502,14.164,118400.0
2006-01-20 10:30:00,23.65,23.75,23.65,23.7,91600.0,14.164,14.2239,14.164,14.1939,91600.0
2006-01-20 11:00:00,23.7,23.74,23.67,23.73,88000.0,14.1939,14.2179,14.176,14.2119,88000.0
2006-01-20 11:30:00,23.73,23.75,23.65,23.66,65200.0,14.2119,14.2239,14.164,14.17,65200.0
2006-01-20 12:00:00,23.66,23.7,23.64,23.65,115600.0,14.17,14.1939,14.158,14.164,115600.0
2006-01-20 12:30:00,23.65,23.65,23.56,23.56,92000.0,14.164,14.164,14.1101,14.1101,92000.0
2006-01-20 13:00:00,23.55,23.64,23.53,23.61,60200.0,14.1041,14.158,14.0921,14.14,60200.0
2006-01-20 13:30:00,23.61,23.65,23.58,23.64,105400.0,14.14,14.164,14.1221,14.158,105400.0
2006-01-20 14:00:00,23.64,23.7,23.54,23.63,115600.0,14.158,14.1939,14.0981,14.152,115600.0
2006-01-20 14:30:00,23.64,23.7,23.64,23.65,107600.0,14.158,14.1939,14.158,14.164,107600.0
2006-01-20 15:00:00,23.65,23.71,23.61,23.61,134200.0,14.164,14.1999,14.14,14.14,134200.0
2006-01-20 15:30:00,23.61,23.64,23.53,23.56,77400.0,14.14,14.158,14.0921,14.1101,77400.0
2006-01-23 09:30:00,23.68,23.7,23.6,23.6,46000.0,14.182,14.1939,14.134,14.134,46000.0
2006-01-23 10:00:00,23.59,23.66,23.51,23.64,59400.0,14.1281,14.17,14.0801,14.158,59400.0
2006-01-23 10:30:00,23.64,23.68,23.58,23.68,48000.0,14.158,14.182,14.1221,14.182,48000.0
2006-01-23 11:00:00,23.68,23.74,23.67,23.69,51800.0,14.182,14.2179,14.176,14.1879,51800.0
2006-01-23 11:30:00,23.71,23.8,23.68,23.79,57600.0,14.1999,14.2538,14.182,14.2478,57600.0
2006-01-23 12:00:00,23.79,23.82,23.75,23.8,47400.0,14.2478,14.2658,14.2239,14.2538,47400.0
2006-01-23 12:30:00,23.8,23.81,23.75,23.78,40000.0,14.2538,14.2598,14.2239,14.2418,40000.0
2006-01-23 13:00:00,23.77,23.86,23.77,23.85,20600.0,14.2359,14.2898,14.2359,14.2838,20600.0
2006-01-23 13:30:00,23.85,23.86,23.76,23.77,40000.0,14.2838,14.2898,14.2299,14.2359,40000.0
2006-01-23 14:00:00,23.77,23.85,23.77,23.81,39800.0,14.2359,14.2838,14.2359,14.2598,39800.0
2006-01-23 14:30:00,23.82,23.84,23.76,23.79,43600.0,14.2658,14.2778,14.2299,14.2478,43600.0
2006-01-23 15:00:00,23.79,23.83,23.79,23.81,37200.0,14.2478,14.2718,14.2478,14.2598,37200.0
2006-01-23 15:30:00,23.81,24.0,23.81,23.95,214800.0,14.2598,14.3736,14.2598,14.3437,214800.0
2006-01-24 09:30:00,24.03,24.43,24.0,24.34,116400.0,14.3916,14.6311,14.3736,14.5772,116400.0
2006-01-24 10:00:00,24.34,24.41,24.25,24.41,48200.0,14.5772,14.6192,14.5233,14.6192,48200.0
2006-01-24 10:30:00,24.4,24.49,24.38,24.46,169600.0,14.6132,14.6671,14.6012,14.6491,169600.0
2006-01-24 11:00:00,24.47,24.5,24.4,24.46,84600.0,14.6551,14.6731,14.6132,14.6491,84600.0
2006-01-24 11:30:00,24.5,24.59,24.5,24.58,77800.0,14.6731,14.727,14.6731,14.721,77800.0
2006-01-24 12:00:00,24.55,24.58,24.5,24.5,42800.0,14.703,14.721,14.6731,14.6731,42800.0
2006-01-24 12:30:00,24.5,24.5,24.41,24.42,91200.0,14.6731,14.6731,14.6192,14.6251,91200.0
2006-01-24 13:00:00,24.43,24.44,24.36,24.38,39600.0,14.6311,14.6371,14.5892,14.6012,39600.0
2006-01-24 13:30:00,24.39,24.39,24.3,24.33,34400.0,14.6072,14.6072,14.5533,14.5712,34400.0
2006-01-24 14:00:00,24.35,24.49,24.35,24.49,87600.0,14.5832,14.6671,14.5832,14.6671,87600.0
2006-01-24 14:30:00,24.49,24.6,24.48,24.52,58000.0,14.6671,14.7329,14.6611,14.685,58000.0
2006-01-24 15:00:00,24.5,24.53,24.43,24.44,63800.0,14.6731,14.691,14.6311,14.6371,63800.0
2006-01-24 15:30:00,24.45,24.5,24.43,24.47,80800.0,14.6431,14.6731,14.6311,14.6551,80800.0
2006-01-25 09:30:00,24.55,24.68,24.41,24.59,55800.0,14.703,14.7809,14.6192,14.727,55800.0
2006-01-25 10:00:00,24.59,24.75,24.56,24.59,73800.0,14.727,14.8228,14.709,14.727,73800.0
2006-01-25 10:30:00,24.6,24.6,24.5,24.58,45000.0,14.7329,14.7329,14.6731,14.721,45000.0
2006-01-25 11:00:00,24.57,24.61,24.56,24.58,30800.0,14.715,14.7389,14.709,14.721,30800.0
2006-01-25 11:30:00,24.58,24.61,24.54,24.6,34000.0,14.721,14.7389,14.697,14.7329,34000.0
2006-01-25 12:00:00,24.6,24.6,24.54,24.54,21400.0,14.7329,14.7329,14.697,14.697,21400.0
2006-01-25 12:30:00,24.56,24.56,24.43,24.47,37600.0,14.709,14.709,14.6311,14.6551,37600.0
2006-01-25 13:00:00,24.48,24.61,24.45,24.48,67200.0,14.6611,14.7389,14.6431,14.6611,67200.0
2006-01-25 13:30:00,24.5,24.61,24.5,24.54,39400.0,14.6731,14.7389,14.6731,14.697,39400.0
2006-01-25 14:00:00,24.52,24.57,24.43,24.5,40800.0,14.685,14.715,14.6311,14.6731,40800.0
2006-01-25 14:30:00,24.5,24.53,24.49,24.51,45800.0,14.6731,14.691,14.6671,14.679,45800.0
2006-01-25 15:00:00,24.51,24.51,24.47,24.48,64600.0,14.679,14.679,14.6551,14.6611,64600.0
2006-01-25 15:30:00,24.48,24.61,24.48,24.58,150600.0,14.6611,14.7389,14.6611,14.721,150600.0
2006-01-26 09:30:00,24.25,24.63,24.08,24.08,403000.0,14.5233,14.7509,14.4215,14.4215,403000.0
2006-01-26 10:00:00,24.08,24.2,23.84,24.09,616000.0,14.4215,14.4934,14.2778,14.4275,616000.0
2006-01-26 10:30:00,24.13,24.28,24.03,24.15,274800.0,14.4515,14.5413,14.3916,14.4634,274800.0
2006-01-26 11:00:00,24.14,24.16,24.06,24.12,186400.0,14.4575,14.4694,14.4095,14.4455,186400.0
2006-01-26 11:30:00,24.12,24.3,24.1,24.23,170400.0,14.4455,14.5533,14.4335,14.5114,170400.0
2006-01-26 12:00:00,24.24,24.63,24.24,24.45,178600.0,14.5173,14.7509,14.5173,14.6431,178600.0
2006-01-26 12:30:00,24.43,24.43,24.27,24.3,129000.0,14.6311,14.6311,14.5353,14.5533,129000.0
2006-01-26 13:00:00,24.3,24.35,24.28,24.33,139800.0,14.5533,14.5832,14.5413,14.5712,139800.0
2006-01-26 13:30:00,24.33,24.38,24.3,24.34,87800.0,14.5712,14.6012,14.5533,14.5772,87800.0
2006-01-26 14:00:00,24.34,24.4,24.33,24.39,160600.0,14.5772,14.6132,14.5712,14.6072,160600.0
2006-01-26 14:30:00,24.38,24.4,24.31,24.39,171400.0,14.6012,14.6132,14.5593,14.6072,171400.0
2006-01-26 15:00:00,24.4,24.61,24.38,24.6,148600.0,14.6132,14.7389,14.6012,14.7329,148600.0
2006-01-26 15:30:00,24.6,24.75,24.57,24.75,245200.0,14.7329,14.8228,14.715,14.8228,245200.0
2006-01-27 09:30:00,25.05,26.21,25.05,25.93,409200.0,15.0025,15.6972,15.0025,15.5295,409200.0
2006-01-27 10:00:00,25.9,26.24,25.85,26.09,324800.0,15.5115,15.7151,15.4816,15.6253,324800.0
2006-01-27 10:30:00,26.09,26.23,26.01,26.18,255000.0,15.6253,15.7092,15.5774,15.6792,255000.0
2006-01-27 11:00:00,26.15,26.24,26.06,26.17,142400.0,15.6612,15.7151,15.6073,15.6732,142400.0
2006-01-27 11:30:00,26.17,26.39,26.14,26.39,147200.0,15.6732,15.805,15.6553,15.805,147200.0
2006-01-27 12:00:00,26.49,26.5,26.21,26.43,158600.0,15.8649,15.8709,15.6972,15.8289,158600.0
2006-01-27 12:30:00,26.43,26.9,26.41,26.79,172400.0,15.8289,16.1104,15.817,16.0445,172400.0
2006-01-27 13:00:00,26.8,27.11,26.79,27.11,178000.0,16.0505,16.2362,16.0445,16.2362,178000.0
2006-01-27 13:30:00,27.15,27.31,26.67,26.69,181800.0,16.2601,16.356,15.9727,15.9846,181800.0
2006-01-27 14:00:00,26.69,26.73,26.59,26.61,165800.0,15.9846,16.0086,15.9248,15.9367,165800.0
2006-01-27 14:30:00,26.61,26.61,26.32,26.41,138400.0,15.9367,15.9367,15.7631,15.817,138400.0
2006-01-27 15:00:00,26.42,26.64,26.36,26.63,267200.0,15.8229,15.9547,15.787,15.9487,267200.0
2006-01-27 15:30:00,26.62,26.75,26.38,26.52,372400.0,15.9427,16.0206,15.799,15.8828,372400.0
2006-01-30 09:30:00,26.21,26.46,26.15,26.44,136600.0,15.7876,15.9382,15.7515,15.9262,136600.0
2006-01-30 10:00:00,26.48,26.68,26.35,26.68,115200.0,15.9502,16.0707,15.8719,16.0707,115200.0
2006-01-30 10:30:00,26.66,27.23,26.6,27.22,303800.0,16.0587,16.402,16.0225,16.396,303800.0
2006-01-30 11:00:00,27.25,27.33,27.15,27.18,167000.0,16.4141,16.4622,16.3538,16.3719,167000.0
2006-01-30 11:30:00,27.18,27.19,26.85,26.89,112400.0,16.3719,16.3779,16.1731,16.1972,112400.0
2006-01-30 12:00:00,26.9,26.97,26.88,26.9,62000.0,16.2032,16.2454,16.1912,16.2032,62000.0
2006-01-30 12:30:00,26.89,26.9,26.74,26.83,69600.0,16.1972,16.2032,16.1069,16.1611,69600.0
2006-01-30 13:00:00,26.82,26.88,26.81,26.85,70200.0,16.155,16.1912,16.149,16.1731,70200.0
2006-01-30 13:30:00,26.86,26.96,26.83,26.95,54600.0,16.1791,16.2394,16.1611,16.2333,54600.0
2006-01-30 14:00:00,26.95,26.96,26.82,26.87,72400.0,16.2333,16.2394,16.155,16.1852,72400.0
2006-01-30 14:30:00,26.87,26.89,26.85,26.88,53000.0,16.1852,16.1972,16.1731,16.1912,53000.0
2006-01-30 15:00:00,26.88,26.94,26.77,26.88,93800.0,16.1912,16.2273,16.1249,16.1912,93800.0
2006-01-30 15:30:00,26.88,26.93,26.75,26.86,161800.0,16.1912,16.2213,16.1129,16.1791,161800.0
2006-01-31 09:30:00,26.63,26.8,26.37,26.72,131400.0,16.0406,16.143,15.884,16.0948,131400.0
2006-01-31 10:00:00,26.72,26.82,26.63,26.78,97200.0,16.0948,16.155,16.0406,16.1309,97200.0
2006-01-31 10:30:00,26.78,27.11,26.72,26.97,121600.0,16.1309,16.3297,16.0948,16.2454,121600.0
2006-01-31 11:00:00,26.98,27.01,26.81,26.85,57800.0,16.2514,16.2695,16.149,16.1731,57800.0
2006-01-31 11:30:00,26.86,26.89,26.81,26.85,44800.0,16.1791,16.1972,16.149,16.1731,44800.0
2006-01-31 12:00:00,26.86,26.87,26.77,26.83,54000.0,16.1791,16.1852,16.1249,16.1611,54000.0
2006-01-31 12:30:00,26.82,26.93,26.75,26.92,76000.0,16.155,16.2213,16.1129,16.2153,76000.0
2006-01-31 13:00:00,26.93,26.95,26.9,26.95,75000.0,16.2213,16.2333,16.2032,16.2333,75000.0
2006-01-31 13:30:00,26.95,26.97,26.91,26.97,50400.0,16.2333,16.2454,16.2093,16.2454,50400.0
2006-01-31 14:00:00,26.98,27.04,26.9,27.04,87400.0,16.2514,16.2876,16.2032,16.2876,87400.0
2006-01-31 14:30:00,27.07,27.1,26.92,27.09,145000.0,16.3056,16.3237,16.2153,16.3177,145000.0
2006-01-31 15:00:00,27.09,27.25,27.07,27.07,123400.0,16.3177,16.4141,16.3056,16.3056,123400.0
2006-01-31 15:30:00,27.07,27.3,27.07,27.25,240200.0,16.3056,16.4442,16.3056,16.4141,240200.0
2006-02-01 09:30:00,26.75,26.75,26.41,26.63,162800.0,16.1129,16.1129,15.9081,16.0406,162800.0
2006-02-01 10:00:00,26.63,26.65,26.46,26.48,158800.0,16.0406,16.0526,15.9382,15.9502,158800.0
2006-02-01 10:30:00,26.48,26.5,26.31,26.4,87200.0,15.9502,15.9623,15.8478,15.9021,87200.0
2006-02-01 11:00:00,26.39,26.39,25.96,25.99,184800.0,15.896,15.896,15.637,15.6551,184800.0
2006-02-01 11:30:00,25.99,26.26,25.95,26.23,153800.0,15.6551,15.8177,15.631,15.7997,153800.0
2006-02-01 12:00:00,26.22,26.22,26.09,26.13,61400.0,15.7936,15.7936,15.7153,15.7394,61400.0
2006-02-01 12:30:00,26.11,26.33,26.11,26.21,74200.0,15.7274,15.8599,15.7274,15.7876,74200.0
2006-02-01 13:00:00,26.15,26.24,26.11,26.24,41200.0,15.7515,15.8057,15.7274,15.8057,41200.0
2006-02-01 13:30:00,26.24,26.25,26.08,26.2,148000.0,15.8057,15.8117,15.7093,15.7816,148000.0
2006-02-01 14:00:00,26.21,26.38,26.21,26.31,61800.0,15.7876,15.89,15.7876,15.8478,61800.0
2006-02-01 14:30:00,26.29,26.35,26.18,26.25,52600.0,15.8358,15.8719,15.7695,15.8117,52600.0
2006-02-01 15:00:00,26.24,26.34,26.23,26.24,70000.0,15.8057,15.8659,15.7997,15.8057,70000.0
2006-02-01 15:30:00,26.24,26.34,26.19,26.25,150800.0,15.8057,15.8659,15.7756,15.8117,150800.0
2006-02-02 09:30:00,26.15,26.29,25.91,26.29,143800.0,15.7515,15.8358,15.6069,15.8358,143800.0
2006-02-02 10:00:00,26.29,26.35,26.18,26.22,37200.0,15.8358,15.8719,15.7695,15.7936,37200.0
2006-02-02 10:30:00,26.22,26.22,26.14,26.22,39200.0,15.7936,15.7936,15.7454,15.7936,39200.0
2006-02-02 11:00:00,26.18,26.18,26.06,26.11,75200.0,15.7695,15.7695,15.6973,15.7274,75200.0
2006-02-02 11:30:00,26.1,26.3,26.08,26.22,58400.0,15.7214,15.8418,15.7093,15.7936,58400.0
2006-02-02 12:00:00,26.22,26.27,26.11,26.11,32000.0,15.7936,15.8238,15.7274,15.7274,32000.0
2006-02-02 12:30:00,26.11,26.16,26.09,26.09,27600.0,15.7274,15.7575,15.7153,15.7153,27600.0
2006-02-02 13:00:00,26.11,26.17,26.0,26.17,34200.0,15.7274,15.7635,15.6611,15.7635,34200.0
2006-02-02 13:30:00,26.17,26.17,25.95,26.06,36200.0,15.7635,15.7635,15.631,15.6973,36200.0
2006-02-02 14:00:00,26.06,26.07,25.97,26.0,40000.0,15.6973,15.7033,15.643,15.6611,40000.0
2006-02-02 14:30:00,26.0,26.03,25.9,25.96,75400.0,15.6611,15.6792,15.6009,15.637,75400.0
2006-02-02 15:00:00,25.96,26.05,25.92,26.04,51600.0,15.637,15.6912,15.6129,15.6852,51600.0
2006-02-02 15:30:00,26.03,26.08,25.96,25.98,73000.0,15.6792,15.7093,15.637,15.6491,73000.0
2006-02-03 09:30:00,25.96,26.05,25.77,25.83,48800.0,15.637,15.6912,15.5226,15.5587,48800.0
2006-02-03 10:00:00,25.83,25.94,25.7,25.71,62600.0,15.5587,15.625,15.4804,15.4864,62600.0
2006-02-03 10:30:00,25.71,25.86,25.65,25.86,57000.0,15.4864,15.5768,15.4503,15.5768,57000.0
2006-02-03 11:00:00,25.86,25.99,25.66,25.67,53200.0,15.5768,15.6551,15.4563,15.4623,53200.0
2006-02-03 11:30:00,25.65,25.65,25.55,25.59,49400.0,15.4503,15.4503,15.3901,15.4142,49400.0
2006-02-03 12:00:00,25.6,25.74,25.59,25.74,56600.0,15.4202,15.5045,15.4142,15.5045,56600.0
2006-02-03 12:30:00,25.72,25.88,25.71,25.86,49800.0,15.4925,15.5888,15.4864,15.5768,49800.0
2006-02-03 13:00:00,25.85,26.02,25.73,25.95,65200.0,15.5708,15.6732,15.4985,15.631,65200.0
2006-02-03 13:30:00,25.95,26.1,25.94,26.1,26400.0,15.631,15.7214,15.625,15.7214,26400.0
2006-02-03 14:00:00,26.08,26.1,25.99,26.03,29200.0,15.7093,15.7214,15.6551,15.6792,29200.0
2006-02-03 14:30:00,26.07,26.1,25.9,25.98,33800.0,15.7033,15.7214,15.6009,15.6491,33800.0
2006-02-03 15:00:00,25.97,26.08,25.9,25.9,46800.0,15.643,15.7093,15.6009,15.6009,46800.0
2006-02-03 15:30:00,25.89,26.01,25.76,25.86,119000.0,15.5949,15.6671,15.5166,15.5768,119000.0
2006-02-06 09:30:00,25.74,25.76,25.32,25.42,66600.0,15.5045,15.5166,15.2515,15.3118,66600.0
2006-02-06 10:00:00,25.44,25.59,25.4,25.5,46200.0,15.3238,15.4142,15.2997,15.3599,46200.0
2006-02-06 10:30:00,25.46,25.54,25.43,25.52,45000.0,15.3358,15.384,15.3178,15.372,45000.0
2006-02-06 11:00:00,25.5,25.55,25.41,25.41,61000.0,15.3599,15.3901,15.3057,15.3057,61000.0
2006-02-06 11:30:00,25.41,25.42,25.37,25.4,80800.0,15.3057,15.3118,15.2816,15.2997,80800.0
2006-02-06 12:00:00,25.39,25.43,25.33,25.36,55200.0,15.2937,15.3178,15.2575,15.2756,55200.0
2006-02-06 12:30:00,25.36,25.36,25.25,25.25,57600.0,15.2756,15.2756,15.2094,15.2094,57600.0
2006-02-06 13:00:00,25.25,25.39,25.21,25.3,53400.0,15.2094,15.2937,15.1853,15.2395,53400.0
2006-02-06 13:30:00,25.3,25.3,25.18,25.21,87200.0,15.2395,15.2395,15.1672,15.1853,87200.0
2006-02-06 14:00:00,25.21,25.21,25.13,25.17,43200.0,15.1853,15.1853,15.1371,15.1612,43200.0
2006-02-06 14:30:00,25.17,25.32,25.17,25.18,76000.0,15.1612,15.2515,15.1612,15.1672,76000.0
2006-02-06 15:00:00,25.18,25.2,25.08,25.09,82600.0,15.1672,15.1792,15.107,15.113,82600.0
2006-02-06 15:30:00,25.08,25.11,25.05,25.09,140400.0,15.107,15.125,15.0889,15.113,140400.0
2006-02-07 09:30:00,25.0,25.36,24.9,25.19,67600.0,15.0588,15.2756,14.9985,15.1732,67600.0
2006-02-07 10:00:00,25.19,25.24,25.11,25.14,25200.0,15.1732,15.2033,15.125,15.1431,25200.0
2006-02-07 10:30:00,25.15,25.17,24.99,25.04,59000.0,15.1491,15.1612,15.0527,15.0829,59000.0
2006-02-07 11:00:00,25.04,25.11,24.97,25.02,106400.0,15.0829,15.125,15.0407,15.0708,106400.0
2006-02-07 11:30:00,25.02,25.1,24.96,25.01,46000.0,15.0708,15.119,15.0347,15.0648,46000.0
2006-02-07 12:00:00,25.01,25.06,24.99,25.02,42000.0,15.0648,15.0949,15.0527,15.0708,42000.0
2006-02-07 12:30:00,25.02,25.09,24.97,25.0,53400.0,15.0708,15.113,15.0407,15.0588,53400.0
2006-02-07 13:00:00,24.99,25.02,24.93,24.96,71200.0,15.0527,15.0708,15.0166,15.0347,71200.0
2006-02-07 13:30:00,24.96,25.04,24.93,25.02,64200.0,15.0347,15.0829,15.0166,15.0708,64200.0
2006-02-07 14:00:00,25.01,25.07,24.95,25.07,44000.0,15.0648,15.1009,15.0286,15.1009,44000.0
2006-02-07 14:30:00,25.06,25.07,24.91,24.96,87800.0,15.0949,15.1009,15.0046,15.0347,87800.0
2006-02-07 15:00:00,24.98,25.02,24.89,24.96,69800.0,15.0467,15.0708,14.9925,15.0347,69800.0
2006-02-07 15:30:00,24.96,25.04,24.92,24.98,115600.0,15.0347,15.0829,15.0106,15.0467,115600.0
2006-02-08 09:30:00,24.75,24.78,24.66,24.76,82000.0,14.9082,14.9262,14.854,14.9142,82000.0
2006-02-08 10:00:00,24.77,24.82,24.72,24.73,92000.0,14.9202,14.9503,14.8901,14.8961,92000.0
2006-02-08 10:30:00,24.73,24.83,24.67,24.72,123400.0,14.8961,14.9564,14.86,14.8901,123400.0
2006-02-08 11:00:00,24.73,24.77,24.7,24.75,110200.0,14.8961,14.9202,14.8781,14.9082,110200.0
2006-02-08 11:30:00,24.75,24.76,24.63,24.68,125800.0,14.9082,14.9142,14.8359,14.866,125800.0
2006-02-08 12:00:00,24.67,24.84,24.63,24.83,67000.0,14.86,14.9624,14.8359,14.9564,67000.0
2006-02-08 12:30:00,24.84,24.88,24.78,24.8,34200.0,14.9624,14.9865,14.9262,14.9383,34200.0
2006-02-08 13:00:00,24.81,24.86,24.74,24.75,42600.0,14.9443,14.9744,14.9022,14.9082,42600.0
2006-02-08 13:30:00,24.77,24.85,24.72,24.72,34800.0,14.9202,14.9684,14.8901,14.8901,34800.0
2006-02-08 14:00:00,24.72,24.78,24.69,24.7,41000.0,14.8901,14.9262,14.872,14.8781,41000.0
2006-02-08 14:30:00,24.7,24.83,24.68,24.74,54800.0,14.8781,14.9564,14.866,14.9022,54800.0
2006-02-08 15:00:00,24.72,24.79,24.68,24.75,85000.0,14.8901,14.9323,14.866,14.9082,85000.0
2006-02-08 15:30:00,24.75,24.81,24.7,24.75,117400.0,14.9082,14.9443,14.8781,14.9082,117400.0
2006-02-09 09:30:00,24.71,24.78,24.6,24.67,52200.0,14.8841,14.9262,14.8178,14.86,52200.0
2006-02-09 10:00:00,24.68,25.07,24.68,24.97,78200.0,14.866,15.1009,14.866,15.0407,78200.0
2006-02-09 10:30:00,24.97,25.05,24.95,25.02,50000.0,15.0407,15.0889,15.0286,15.0708,50000.0
2006-02-09 11:00:00,25.03,25.18,24.99,25.18,49200.0,15.0768,15.1672,15.0527,15.1672,49200.0
2006-02-09 11:30:00,25.17,25.17,25.0,25.0,32600.0,15.1612,15.1612,15.0588,15.0588,32600.0
2006-02-09 12:00:00,25.0,25.06,24.97,25.04,28200.0,15.0588,15.0949,15.0407,15.0829,28200.0
2006-02-09 12:30:00,25.05,25.12,25.0,25.08,25400.0,15.0889,15.131,15.0588,15.107,25400.0
2006-02-09 13:00:00,25.07,25.08,24.99,25.05,39000.0,15.1009,15.107,15.0527,15.0889,39000.0
2006-02-09 13:30:00,25.05,25.07,25.0,25.02,27400.0,15.0889,15.1009,15.0588,15.0708,27400.0
2006-02-09 14:00:00,25.0,25.02,24.89,25.0,47200.0,15.0588,15.0708,14.9925,15.0588,47200.0
2006-02-09 14:30:00,25.0,25.05,24.97,25.0,31000.0,15.0588,15.0889,15.0407,15.0588,31000.0
2006-02-09 15:00:00,24.99,25.04,24.93,24.95,56400.0,15.0527,15.0829,15.0166,15.0286,56400.0
2006-02-09 15:30:00,24.95,24.95,24.83,24.9,84800.0,15.0286,15.0286,14.9564,14.9985,84800.0
2006-02-10 09:30:00,24.86,25.03,24.8,25.02,39000.0,14.9744,15.0768,14.9383,15.0708,39000.0
2006-02-10 10:00:00,25.02,25.04,24.83,24.9,32400.0,15.0708,15.0829,14.9564,14.9985,32400.0
2006-02-10 10:30:00,24.92,25.22,24.92,25.14,82400.0,15.0106,15.1913,15.0106,15.1431,82400.0
2006-02-10 11:00:00,25.16,25.16,24.98,25.0,35600.0,15.1551,15.1551,15.0467,15.0588,35600.0
2006-02-10 11:30:00,25.0,25.09,24.99,25.07,66000.0,15.0588,15.113,15.0527,15.1009,66000.0
2006-02-10 12:00:00,25.06,25.07,25.01,25.04,20000.0,15.0949,15.1009,15.0648,15.0829,20000.0
2006-02-10 12:30:00,25.03,25.09,25.03,25.07,63200.0,15.0768,15.113,15.0768,15.1009,63200.0
2006-02-10 13:00:00,25.08,25.08,25.0,25.0,35600.0,15.107,15.107,15.0588,15.0588,35600.0
2006-02-10 13:30:00,25.0,25.02,24.97,25.0,60200.0,15.0588,15.0708,15.0407,15.0588,60200.0
2006-02-10 14:00:00,25.0,25.11,25.0,25.04,46000.0,15.0588,15.125,15.0588,15.0829,46000.0
2006-02-10 14:30:00,25.02,25.15,25.02,25.15,36000.0,15.0708,15.1491,15.0708,15.1491,36000.0
2006-02-10 15:00:00,25.14,25.25,25.14,25.2,49600.0,15.1431,15.2094,15.1431,15.1792,49600.0
2006-02-10 15:30:00,25.2,25.22,25.1,25.14,95200.0,15.1792,15.1913,15.119,15.1431,95200.0
2006-02-13 09:30:00,25.08,25.15,25.02,25.02,51200.0,15.107,15.1491,15.0708,15.0708,51200.0
2006-02-13 10:00:00,25.02,25.09,25.0,25.02,62800.0,15.0708,15.113,15.0588,15.0708,62800.0
2006-02-13 10:30:00,25.02,25.06,24.98,25.03,64600.0,15.0708,15.0949,15.0467,15.0768,64600.0
2006-02-13 11:00:00,25.03,25.1,25.01,25.01,33600.0,15.0768,15.119,15.0648,15.0648,33600.0
2006-02-13 11:30:00,25.0,25.02,24.98,24.98,45000.0,15.0588,15.0708,15.0467,15.0467,45000.0
2006-02-13 12:00:00,24.98,25.04,24.98,25.0,24400.0,15.0467,15.0829,15.0467,15.0588,24400.0
2006-02-13 12:30:00,25.0,25.03,24.98,25.0,27400.0,15.0588,15.0768,15.0467,15.0588,27400.0
2006-02-13 13:00:00,24.99,25.03,24.97,24.97,40800.0,15.0527,15.0768,15.0407,15.0407,40800.0
2006-02-13 13:30:00,24.97,24.98,24.88,24.9,49800.0,15.0407,15.0467,14.9865,14.9985,49800.0
2006-02-13 14:00:00,24.89,24.96,24.88,24.92,46800.0,14.9925,15.0347,14.9865,15.0106,46800.0
2006-02-13 14:30:00,24.92,25.0,24.91,24.93,43800.0,15.0106,15.0588,15.0046,15.0166,43800.0
2006-02-13 15:00:00,24.92,24.98,24.92,24.95,31400.0,15.0106,15.0467,15.0106,15.0286,31400.0
2006-02-13 15:30:00,24.95,25.0,24.94,25.0,59200.0,15.0286,15.0588,15.0226,15.0588,59200.0
2006-02-14 09:30:00,25.0,25.25,24.91,25.25,66000.0,15.0588,15.2094,15.0046,15.2094,66000.0
2006-02-14 10:00:00,25.26,25.26,25.13,25.25,34000.0,15.2154,15.2154,15.1371,15.2094,34000.0
2006-02-14 10:30:00,25.25,25.38,25.13,25.36,69800.0,15.2094,15.2877,15.1371,15.2756,69800.0
2006-02-14 11:00:00,25.39,25.4,25.23,25.23,41400.0,15.2937,15.2997,15.1973,15.1973,41400.0
2006-02-14 11:30:00,25.25,25.4,25.24,25.4,43200.0,15.2094,15.2997,15.2033,15.2997,43200.0
2006-02-14 12:00:00,25.4,25.47,25.39,25.43,36400.0,15.2997,15.3419,15.2937,15.3178,36400.0
2006-02-14 12:30:00,25.41,25.53,25.37,25.48,39200.0,15.3057,15.378,15.2816,15.3479,39200.0
2006-02-14 13:00:00,25.47,25.55,25.47,25.49,24800.0,15.3419,15.3901,15.3419,15.3539,24800.0
2006-02-14 13:30:00,25.51,25.51,25.33,25.36,21000.0,15.366,15.366,15.2575,15.2756,21000.0
2006-02-14 14:00:00,25.36,25.53,25.36,25.53,44200.0,15.2756,15.378,15.2756,15.378,44200.0
2006-02-14 14:30:00,25.53,25.61,25.43,25.61,70200.0,15.378,15.4262,15.3178,15.4262,70200.0
2006-02-14 15:00:00,25.61,25.63,25.46,25.48,44800.0,15.4262,15.4382,15.3358,15.3479,44800.0
2006-02-14 15:30:00,25.48,25.62,25.48,25.58,68200.0,15.3479,15.4322,15.3479,15.4081,68200.0
2006-02-15 09:30:00,25.5,25.73,25.47,25.55,38200.0,15.3599,15.4985,15.3419,15.3901,38200.0
2006-02-15 10:00:00,25.54,25.54,25.31,25.31,42200.0,15.384,15.384,15.2455,15.2455,42200.0
2006-02-15 10:30:00,25.31,25.38,25.25,25.35,30000.0,15.2455,15.2877,15.2094,15.2696,30000.0
2006-02-15 11:00:00,25.34,25.53,25.29,25.51,61600.0,15.2636,15.378,15.2334,15.366,61600.0
2006-02-15 11:30:00,25.5,25.63,25.4,25.5,129600.0,15.3599,15.4382,15.2997,15.3599,129600.0
2006-02-15 12:00:00,25.48,25.6,25.45,25.45,91000.0,15.3479,15.4202,15.3298,15.3298,91000.0
2006-02-15 12:30:00,25.47,25.47,25.38,25.43,41400.0,15.3419,15.3419,15.2877,15.3178,41400.0
2006-02-15 13:00:00,25.43,25.45,25.34,25.42,42000.0,15.3178,15.3298,15.2636,15.3118,42000.0
2006-02-15 13:30:00,25.41,25.6,25.41,25.6,39000.0,15.3057,15.4202,15.3057,15.4202,39000.0
2006-02-15 14:00:00,25.6,25.73,25.59,25.7,62600.0,15.4202,15.4985,15.4142,15.4804,62600.0
2006-02-15 14:30:00,25.73,25.75,25.6,25.6,54600.0,15.4985,15.5105,15.4202,15.4202,54600.0
2006-02-15 15:00:00,25.61,25.63,25.5,25.52,58000.0,15.4262,15.4382,15.3599,15.372,58000.0
2006-02-15 15:30:00,25.53,25.63,25.52,25.62,80800.0,15.378,15.4382,15.372,15.4322,80800.0
2006-02-16 09:30:00,25.6,25.68,25.57,25.6,48200.0,15.4202,15.4684,15.4021,15.4202,48200.0
2006-02-16 10:00:00,25.6,25.63,25.44,25.58,31000.0,15.4202,15.4382,15.3238,15.4081,31000.0
2006-02-16 10:30:00,25.58,25.58,25.53,25.56,18200.0,15.4081,15.4081,15.378,15.3961,18200.0
2006-02-16 11:00:00,25.56,25.57,25.46,25.48,29200.0,15.3961,15.4021,15.3358,15.3479,29200.0
2006-02-16 11:30:00,25.48,25.57,25.45,25.55,16000.0,15.3479,15.4021,15.3298,15.3901,16000.0
2006-02-16 12:00:00,25.55,25.59,25.44,25.54,29200.0,15.3901,15.4142,15.3238,15.384,29200.0
2006-02-16 12:30:00,25.53,25.56,25.48,25.55,14400.0,15.378,15.3961,15.3479,15.3901,14400.0
2006-02-16 13:00:00,25.56,25.56,25.53,25.53,11400.0,15.3961,15.3961,15.378,15.378,11400.0
2006-02-16 13:30:00,25.52,25.57,25.47,25.5,22400.0,15.372,15.4021,15.3419,15.3599,22400.0
2006-02-16 14:00:00,25.5,25.57,25.43,25.47,22800.0,15.3599,15.4021,15.3178,15.3419,22800.0
2006-02-16 14:30:00,25.47,25.52,25.42,25.51,27400.0,15.3419,15.372,15.3118,15.366,27400.0
2006-02-16 15:00:00,25.5,25.51,25.39,25.42,64600.0,15.3599,15.366,15.2937,15.3118,64600.0
2006-02-16 15:30:00,25.41,25.64,25.4,25.61,96800.0,15.3057,15.4443,15.2997,15.4262,96800.0
2006-02-17 09:30:00,25.55,25.55,25.36,25.36,37400.0,15.3901,15.3901,15.2756,15.2756,37400.0
2006-02-17 10:00:00,25.36,25.43,25.25,25.43,27000.0,15.2756,15.3178,15.2094,15.3178,27000.0
2006-02-17 10:30:00,25.43,25.56,25.43,25.55,22600.0,15.3178,15.3961,15.3178,15.3901,22600.0
2006-02-17 11:00:00,25.54,25.6,25.5,25.55,22200.0,15.384,15.4202,15.3599,15.3901,22200.0
2006-02-17 11:30:00,25.56,25.58,25.53,25.53,16000.0,15.3961,15.4081,15.378,15.378,16000.0
2006-02-17 12:00:00,25.54,25.55,25.43,25.45,25400.0,15.384,15.3901,15.3178,15.3298,25400.0
2006-02-17 12:30:00,25.43,25.45,25.35,25.42,22600.0,15.3178,15.3298,15.2696,15.3118,22600.0
2006-02-17 13:00:00,25.41,25.43,25.33,25.34,28400.0,15.3057,15.3178,15.2575,15.2636,28400.0
2006-02-17 13:30:00,25.34,25.36,25.32,25.32,22200.0,15.2636,15.2756,15.2515,15.2515,22200.0
2006-02-17 14:00:00,25.32,25.32,25.24,25.27,33000.0,15.2515,15.2515,15.2033,15.2214,33000.0
2006-02-17 14:30:00,25.27,25.35,25.25,25.34,23800.0,15.2214,15.2696,15.2094,15.2636,23800.0
2006-02-17 15:00:00,25.35,25.36,25.29,25.34,44600.0,15.2696,15.2756,15.2334,15.2636,44600.0
2006-02-17 15:30:00,25.35,25.37,25.31,25.32,43000.0,15.2696,15.2816,15.2455,15.2515,43000.0
2006-02-21 09:30:00,25.39,25.47,25.36,25.38,25000.0,15.2937,15.3419,15.2756,15.2877,25000.0
2006-02-21 10:00:00,25.36,25.37,25.13,25.2,23400.0,15.2756,15.2816,15.1371,15.1792,23400.0
2006-02-21 10:30:00,25.2,25.35,25.16,25.35,20600.0,15.1792,15.2696,15.1551,15.2696,20600.0
2006-02-21 11:00:00,25.36,25.36,25.23,25.29,22600.0,15.2756,15.2756,15.1973,15.2334,22600.0
2006-02-21 11:30:00,25.33,25.38,25.22,25.24,29400.0,15.2575,15.2877,15.1913,15.2033,29400.0
2006-02-21 12:00:00,25.23,25.25,25.05,25.05,37000.0,15.1973,15.2094,15.0889,15.0889,37000.0
2006-02-21 12:30:00,25.05,25.15,25.03,25.13,21600.0,15.0889,15.1491,15.0768,15.1371,21600.0
2006-02-21 13:00:00,25.13,25.23,25.11,25.22,19000.0,15.1371,15.1973,15.125,15.1913,19000.0
2006-02-21 13:30:00,25.22,25.26,25.22,25.26,14600.0,15.1913,15.2154,15.1913,15.2154,14600.0
2006-02-21 14:00:00,25.26,25.29,25.25,25.25,17200.0,15.2154,15.2334,15.2094,15.2094,17200.0
2006-02-21 14:30:00,25.25,25.28,25.18,25.2,35600.0,15.2094,15.2274,15.1672,15.1792,35600.0
2006-02-21 15:00:00,25.21,25.25,25.21,25.24,31000.0,15.1853,15.2094,15.1853,15.2033,31000.0
2006-02-21 15:30:00,25.22,25.33,25.2,25.26,67200.0,15.1913,15.2575,15.1792,15.2154,67200.0
2006-02-22 09:30:00,25.39,25.39,25.3,25.3,15800.0,15.2937,15.2937,15.2395,15.2395,15800.0
2006-02-22 10:00:00,25.29,25.57,25.29,25.52,23800.0,15.2334,15.4021,15.2334,15.372,23800.0
2006-02-22 10:30:00,25.53,25.53,25.35,25.44,28400.0,15.378,15.378,15.2696,15.3238,28400.0
2006-02-22 11:00:00,25.43,25.44,25.36,25.43,14200.0,15.3178,15.3238,15.2756,15.3178,14200.0
2006-02-22 11:30:00,25.43,25.52,25.4,25.45,19800.0,15.3178,15.372,15.2997,15.3298,19800.0
2006-02-22 12:00:00,25.43,25.52,25.43,25.52,11200.0,15.3178,15.372,15.3178,15.372,11200.0
2006-02-22 12:30:00,25.52,25.53,25.48,25.49,6200.0,15.372,15.378,15.3479,15.3539,6200.0
2006-02-22 13:00:00,25.49,25.52,25.43,25.43,17200.0,15.3539,15.372,15.3178,15.3178,17200.0
2006-02-22 13:30:00,25.43,25.43,25.38,25.4,7800.0,15.3178,15.3178,15.2877,15.2997,7800.0
2006-02-22 14:00:00,25.39,25.42,25.36,25.39,16400.0,15.2937,15.3118,15.2756,15.2937,16400.0
2006-02-22 14:30:00,25.39,25.43,25.38,25.43,28200.0,15.2937,15.3178,15.2877,15.3178,28200.0
2006-02-22 15:00:00,25.43,25.43,25.41,25.43,27800.0,15.3178,15.3178,15.3057,15.3178,27800.0
2006-02-22 15:30:00,25.43,25.48,25.43,25.46,82400.0,15.3178,15.3479,15.3178,15.3358,82400.0
2006-02-23 09:30:00,25.34,25.4,25.25,25.34,21200.0,15.2636,15.2997,15.2094,15.2636,21200.0
2006-02-23 10:00:00,25.33,25.35,25.3,25.35,18400.0,15.2575,15.2696,15.2395,15.2696,18400.0
2006-02-23 10:30:00,25.36,25.41,25.35,25.38,26200.0,15.2756,15.3057,15.2696,15.2877,26200.0
2006-02-23 11:00:00,25.36,25.41,25.28,25.4,18600.0,15.2756,15.3057,15.2274,15.2997,18600.0
2006-02-23 11:30:00,25.39,25.41,25.28,25.28,18400.0,15.2937,15.3057,15.2274,15.2274,18400.0
2006-02-23 12:00:00,25.25,25.3,25.25,25.29,16600.0,15.2094,15.2395,15.2094,15.2334,16600.0
2006-02-23 12:30:00,25.29,25.45,25.29,25.43,15200.0,15.2334,15.3298,15.2334,15.3178,15200.0
2006-02-23 13:00:00,25.41,25.44,25.36,25.41,14600.0,15.3057,15.3238,15.2756,15.3057,14600.0
2006-02-23 13:30:00,25.42,25.47,25.42,25.43,6400.0,15.3118,15.3419,15.3118,15.3178,6400.0
2006-02-23 14:00:00,25.42,25.43,25.31,25.33,24800.0,15.3118,15.3178,15.2455,15.2575,24800.0
2006-02-23 14:30:00,25.33,25.36,25.32,25.33,11600.0,15.2575,15.2756,15.2515,15.2575,11600.0
2006-02-23 15:00:00,25.33,25.36,25.3,25.36,35200.0,15.2575,15.2756,15.2395,15.2756,35200.0
2006-02-23 15:30:00,25.36,25.36,25.2,25.33,75400.0,15.2756,15.2756,15.1792,15.2575,75400.0
2006-02-24 09:30:00,25.4,25.4,24.96,25.04,88600.0,15.2997,15.2997,15.0347,15.0829,88600.0
2006-02-24 10:00:00,25.05,25.07,25.0,25.0,56600.0,15.0889,15.1009,15.0588,15.0588,56600.0
2006-02-24 10:30:00,25.0,25.07,24.99,25.02,94600.0,15.0588,15.1009,15.0527,15.0708,94600.0
2006-02-24 11:00:00,25.02,25.02,24.86,24.91,83000.0,15.0708,15.0708,14.9744,15.0046,83000.0
2006-02-24 11:30:00,24.91,25.0,24.86,25.0,36600.0,15.0046,15.0588,14.9744,15.0588,36600.0
2006-02-24 12:00:00,24.98,24.98,24.93,24.97,36000.0,15.0467,15.0467,15.0166,15.0407,36000.0
2006-02-24 12:30:00,24.94,24.95,24.93,24.93,18400.0,15.0226,15.0286,15.0166,15.0166,18400.0
2006-02-24 13:00:00,24.93,25.0,24.93,24.95,31000.0,15.0166,15.0588,15.0166,15.0286,31000.0
2006-02-24 13:30:00,24.96,24.98,24.92,24.96,98800.0,15.0347,15.0467,15.0106,15.0347,98800.0
2006-02-24 14:00:00,24.97,25.07,24.92,25.07,52400.0,15.0407,15.1009,15.0106,15.1009,52400.0
2006-02-24 14:30:00,25.05,25.08,25.0,25.0,25000.0,15.0889,15.107,15.0588,15.0588,25000.0
2006-02-24 15:00:00,25.03,25.07,25.0,25.03,37600.0,15.0768,15.1009,15.0588,15.0768,37600.0
2006-02-24 15:30:00,25.03,25.03,24.98,25.01,91800.0,15.0768,15.0768,15.0467,15.0648,91800.0
2006-02-27 09:30:00,25.01,25.36,25.0,25.31,53000.0,15.0648,15.2756,15.0588,15.2455,53000.0
2006-02-27 10:00:00,25.32,25.36,25.28,25.32,22000.0,15.2515,15.2756,15.2274,15.2515,22000.0
2006-02-27 10:30:00,25.34,25.34,25.22,25.24,32200.0,15.2636,15.2636,15.1913,15.2033,32200.0
2006-02-27 11:00:00,25.23,25.39,25.18,25.39,28600.0,15.1973,15.2937,15.1672,15.2937,28600.0
2006-02-27 11:30:00,25.39,25.4,25.34,25.36,20400.0,15.2937,15.2997,15.2636,15.2756,20400.0
2006-02-27 12:00:00,25.38,25.4,25.34,25.36,21400.0,15.2877,15.2997,15.2636,15.2756,21400.0
2006-02-27 12:30:00,25.36,25.36,25.3,25.34,10800.0,15.2756,15.2756,15.2395,15.2636,10800.0
2006-02-27 13:00:00,25.34,25.34,25.29,25.32,12000.0,15.2636,15.2636,15.2334,15.2515,12000.0
2006-02-27 13:30:00,25.32,25.34,25.3,25.31,19200.0,15.2515,15.2636,15.2395,15.2455,19200.0
2006-02-27 14:00:00,25.32,25.33,25.25,25.3,27400.0,15.2515,15.2575,15.2094,15.2395,27400.0
2006-02-27 14:30:00,25.3,25.4,25.3,25.37,35600.0,15.2395,15.2997,15.2395,15.2816,35600.0
2006-02-27 15:00:00,25.37,25.43,25.36,25.43,37200.0,15.2816,15.3178,15.2756,15.3178,37200.0
2006-02-27 15:30:00,25.43,25.48,25.33,25.39,48200.0,15.3178,15.3479,15.2575,15.2937,48200.0
2006-02-28 09:30:00,25.2,25.3,25.2,25.27,55800.0,15.1792,15.2395,15.1792,15.2214,55800.0
2006-02-28 10:00:00,25.25,25.25,25.01,25.06,32000.0,15.2094,15.2094,15.0648,15.0949,32000.0
2006-02-28 10:30:00,25.06,25.2,25.05,25.07,29200.0,15.0949,15.1792,15.0889,15.1009,29200.0
2006-02-28 11:00:00,25.08,25.13,25.03,25.13,22600.0,15.107,15.1371,15.0768,15.1371,22600.0
2006-02-28 11:30:00,25.13,25.13,25.01,25.06,27600.0,15.1371,15.1371,15.0648,15.0949,27600.0
2006-02-28 12:00:00,25.05,25.07,25.02,25.03,16600.0,15.0889,15.1009,15.0708,15.0768,16600.0
2006-02-28 12:30:00,25.02,25.05,25.01,25.03,24600.0,15.0708,15.0889,15.0648,15.0768,24600.0
2006-02-28 13:00:00,25.03,25.05,25.0,25.04,79000.0,15.0768,15.0889,15.0588,15.0829,79000.0
2006-02-28 13:30:00,25.04,25.05,25.02,25.03,19800.0,15.0829,15.0889,15.0708,15.0768,19800.0
2006-02-28 14:00:00,25.03,25.06,25.0,25.03,79800.0,15.0768,15.0949,15.0588,15.0768,79800.0
2006-02-28 14:30:00,25.02,25.05,24.99,25.02,39200.0,15.0708,15.0889,15.0527,15.0708,39200.0
2006-02-28 15:00:00,25.02,25.03,24.98,25.0,64400.0,15.0708,15.0768,15.0467,15.0588,64400.0
2006-02-28 15:30:00,25.0,25.04,24.98,25.0,55800.0,15.0588,15.0829,15.0467,15.0588,55800.0
2006-03-01 09:30:00,24.98,25.17,24.95,24.96,37400.0,15.0467,15.1612,15.0286,15.0347,37400.0
2006-03-01 10:00:00,24.96,25.08,24.95,25.0,37200.0,15.0347,15.107,15.0286,15.0588,37200.0
2006-03-01 10:30:00,25.0,25.11,25.0,25.06,22400.0,15.0588,15.125,15.0588,15.0949,22400.0
2006-03-01 11:00:00,25.08,25.11,24.99,24.99,44200.0,15.107,15.125,15.0527,15.0527,44200.0
2006-03-01 11:30:00,24.99,25.11,24.98,25.01,72200.0,15.0527,15.125,15.0467,15.0648,72200.0
2006-03-01 12:00:00,25.03,25.08,24.98,25.05,32400.0,15.0768,15.107,15.0467,15.0889,32400.0
2006-03-01 12:30:00,25.06,25.1,25.02,25.06,32400.0,15.0949,15.119,15.0708,15.0949,32400.0
2006-03-01 13:00:00,25.08,25.08,24.98,24.99,21200.0,15.107,15.107,15.0467,15.0527,21200.0
2006-03-01 13:30:00,24.99,25.06,24.98,25.06,57200.0,15.0527,15.0949,15.0467,15.0949,57200.0
2006-03-01 14:00:00,25.05,25.1,24.97,25.03,53400.0,15.0889,15.119,15.0407,15.0768,53400.0
2006-03-01 14:30:00,25.0,25.02,24.97,24.97,65000.0,15.0588,15.0708,15.0407,15.0407,65000.0
2006-03-01 15:00:00,24.97,25.06,24.96,25.01,74400.0,15.0407,15.0949,15.0347,15.0648,74400.0
2006-03-01 15:30:00,25.0,25.05,24.97,25.02,192400.0,15.0588,15.0889,15.0407,15.0708,192400.0
2006-03-02 09:30:00,25.0,25.0,24.85,24.92,50800.0,15.0588,15.0588,14.9684,15.0106,50800.0
2006-03-02 10:00:00,24.92,24.99,24.9,24.97,17600.0,15.0106,15.0527,14.9985,15.0407,17600.0
2006-03-02 10:30:00,24.98,24.99,24.85,24.96,50400.0,15.0467,15.0527,14.9684,15.0347,50400.0
2006-03-02 11:00:00,24.99,24.99,24.93,24.97,8800.0,15.0527,15.0527,15.0166,15.0407,8800.0
2006-03-02 11:30:00,24.96,25.0,24.95,24.99,31800.0,15.0347,15.0588,15.0286,15.0527,31800.0
2006-03-02 12:00:00,24.99,25.07,24.98,25.0,58600.0,15.0527,15.1009,15.0467,15.0588,58600.0
2006-03-02 12:30:00,25.0,25.09,25.0,25.08,7600.0,15.0588,15.113,15.0588,15.107,7600.0
2006-03-02 13:00:00,25.08,25.1,25.06,25.07,10200.0,15.107,15.119,15.0949,15.1009,10200.0
2006-03-02 13:30:00,25.08,25.13,25.06,25.1,10600.0,15.107,15.1371,15.0949,15.119,10600.0
2006-03-02 14:00:00,25.1,25.1,25.0,25.05,26400.0,15.119,15.119,15.0588,15.0889,26400.0
2006-03-02 14:30:00,25.0,25.14,25.0,25.11,21600.0,15.0588,15.1431,15.0588,15.125,21600.0
2006-03-02 15:00:00,25.11,25.13,25.04,25.07,27200.0,15.125,15.1371,15.0829,15.1009,27200.0
2006-03-02 15:30:00,25.09,25.11,25.03,25.08,54000.0,15.113,15.125,15.0768,15.107,54000.0
2006-03-03 09:30:00,25.0,25.1,24.86,25.1,26200.0,15.0588,15.119,14.9744,15.119,26200.0
2006-03-03 10:00:00,25.12,25.3,25.12,25.24,29000.0,15.131,15.2395,15.131,15.2033,29000.0
2006-03-03 10:30:00,25.25,25.25,24.97,25.03,67200.0,15.2094,15.2094,15.0407,15.0768,67200.0
2006-03-03 11:00:00,25.03,25.06,24.95,25.06,31600.0,15.0768,15.0949,15.0286,15.0949,31600.0
2006-03-03 11:30:00,25.06,25.11,25.0,25.11,17800.0,15.0949,15.125,15.0588,15.125,17800.0
2006-03-03 12:00:00,25.11,25.11,25.02,25.11,18600.0,15.125,15.125,15.0708,15.125,18600.0
2006-03-03 12:30:00,25.11,25.21,25.11,25.19,22600.0,15.125,15.1853,15.125,15.1732,22600.0
2006-03-03 13:00:00,25.19,25.22,25.11,25.22,26000.0,15.1732,15.1913,15.125,15.1913,26000.0
2006-03-03 13:30:00,25.23,25.3,25.23,25.3,9600.0,15.1973,15.2395,15.1973,15.2395,9600.0
2006-03-03 14:00:00,25.29,25.32,25.18,25.22,25800.0,15.2334,15.2515,15.1672,15.1913,25800.0
2006-03-03 14:30:00,25.21,25.28,25.2,25.26,22200.0,15.1853,15.2274,15.1792,15.2154,22200.0
2006-03-03 15:00:00,25.26,25.26,25.13,25.16,38000.0,15.2154,15.2154,15.1371,15.1551,38000.0
2006-03-03 15:30:00,25.17,25.24,25.16,25.24,83400.0,15.1612,15.2033,15.1551,15.2033,83400.0
2006-03-06 09:30:00,25.25,25.25,25.2,25.23,31200.0,15.2094,15.2094,15.1792,15.1973,31200.0
2006-03-06 10:00:00,25.25,25.27,25.09,25.1,34200.0,15.2094,15.2214,15.113,15.119,34200.0
2006-03-06 10:30:00,25.1,25.18,25.09,25.18,96600.0,15.119,15.1672,15.113,15.1672,96600.0
2006-03-06 11:00:00,25.17,25.17,25.1,25.14,21600.0,15.1612,15.1612,15.119,15.1431,21600.0
2006-03-06 11:30:00,25.14,25.23,25.13,25.16,14600.0,15.1431,15.1973,15.1371,15.1551,14600.0
2006-03-06 12:00:00,25.17,25.18,25.11,25.11,16800.0,15.1612,15.1672,15.125,15.125,16800.0
2006-03-06 12:30:00,25.1,25.16,25.05,25.15,18200.0,15.119,15.1551,15.0889,15.1491,18200.0
2006-03-06 13:00:00,25.13,25.14,24.93,25.13,48400.0,15.1371,15.1431,15.0166,15.1371,48400.0
2006-03-06 13:30:00,25.13,25.14,25.08,25.12,44000.0,15.1371,15.1431,15.107,15.131,44000.0
2006-03-06 14:00:00,25.13,25.13,25.04,25.04,52000.0,15.1371,15.1371,15.0829,15.0829,52000.0
2006-03-06 14:30:00,25.04,25.06,25.0,25.0,18400.0,15.0829,15.0949,15.0588,15.0588,18400.0
2006-03-06 15:00:00,25.02,25.06,25.02,25.06,36400.0,15.0708,15.0949,15.0708,15.0949,36400.0
2006-03-06 15:30:00,25.05,25.09,25.02,25.09,58400.0,15.0889,15.113,15.0708,15.113,58400.0
2006-03-07 09:30:00,25.04,25.11,24.96,25.0,11000.0,15.0829,15.125,15.0347,15.0588,11000.0
2006-03-07 10:00:00,25.04,25.25,25.04,25.21,16400.0,15.0829,15.2094,15.0829,15.1853,16400.0
2006-03-07 10:30:00,25.21,25.35,25.18,25.18,33800.0,15.1853,15.2696,15.1672,15.1672,33800.0
2006-03-07 11:00:00,25.14,25.22,25.13,25.13,11400.0,15.1431,15.1913,15.1371,15.1371,11400.0
2006-03-07 11:30:00,25.13,25.15,25.05,25.11,42000.0,15.1371,15.1491,15.0889,15.125,42000.0
2006-03-07 12:00:00,25.13,25.13,25.1,25.11,24600.0,15.1371,15.1371,15.119,15.125,24600.0
2006-03-07 12:30:00,25.1,25.13,25.0,25.0,28400.0,15.119,15.1371,15.0588,15.0588,28400.0
2006-03-07 13:00:00,25.01,25.05,25.0,25.01,20400.0,15.0648,15.0889,15.0588,15.0648,20400.0
2006-03-07 13:30:00,25.0,25.0,24.98,24.99,26800.0,15.0588,15.0588,15.0467,15.0527,26800.0
2006-03-07 14:00:00,24.99,25.0,24.9,24.9,30000.0,15.0527,15.0588,14.9985,14.9985,30000.0
2006-03-07 14:30:00,24.88,24.93,24.87,24.92,25000.0,14.9865,15.0166,14.9805,15.0106,25000.0
2006-03-07 15:00:00,24.92,24.95,24.89,24.92,18800.0,15.0106,15.0286,14.9925,15.0106,18800.0
2006-03-07 15:30:00,24.92,25.0,24.91,24.97,25600.0,15.0106,15.0588,15.0046,15.0407,25600.0
2006-03-08 09:30:00,24.85,25.42,24.78,25.33,106600.0,14.9684,15.3118,14.9262,15.2575,106600.0
2006-03-08 10:00:00,25.31,25.34,25.15,25.25,166200.0,15.2455,15.2636,15.1491,15.2094,166200.0
2006-03-08 10:30:00,25.24,25.25,25.18,25.21,51200.0,15.2033,15.2094,15.1672,15.1853,51200.0
2006-03-08 11:00:00,25.18,25.22,25.02,25.17,37400.0,15.1672,15.1913,15.0708,15.1612,37400.0
2006-03-08 11:30:00,25.14,25.17,25.02,25.17,22000.0,15.1431,15.1612,15.0708,15.1612,22000.0
2006-03-08 12:00:00,25.14,25.19,25.08,25.11,12200.0,15.1431,15.1732,15.107,15.125,12200.0
2006-03-08 12:30:00,25.1,25.21,25.1,25.21,30600.0,15.119,15.1853,15.119,15.1853,30600.0
2006-03-08 13:00:00,25.21,25.22,25.1,25.19,17600.0,15.1853,15.1913,15.119,15.1732,17600.0
2006-03-08 13:30:00,25.2,25.22,25.13,25.13,26800.0,15.1792,15.1913,15.1371,15.1371,26800.0
2006-03-08 14:00:00,25.13,25.2,25.13,25.13,29800.0,15.1371,15.1792,15.1371,15.1371,29800.0
2006-03-08 14:30:00,25.11,25.23,25.11,25.2,38400.0,15.125,15.1973,15.125,15.1792,38400.0
2006-03-08 15:00:00,25.18,25.18,24.98,25.03,31000.0,15.1672,15.1672,15.0467,15.0768,31000.0
2006-03-08 15:30:00,25.02,25.07,24.98,25.02,48000.0,15.0708,15.1009,15.0467,15.0708,48000.0
2006-03-09 09:30:00,25.02,25.05,24.95,25.03,114600.0,15.0708,15.0889,15.0286,15.0768,114600.0
2006-03-09 10:00:00,25.04,25.2,25.0,25.07,66400.0,15.0829,15.1792,15.0588,15.1009,66400.0
2006-03-09 10:30:00,25.11,25.13,25.07,25.07,28000.0,15.125,15.1371,15.1009,15.1009,28000.0
2006-03-09 11:00:00,25.07,25.11,24.98,25.08,17200.0,15.1009,15.125,15.0467,15.107,17200.0
2006-03-09 11:30:00,25.09,25.11,25.05,25.1,10600.0,15.113,15.125,15.0889,15.119,10600.0
2006-03-09 12:00:00,25.09,25.11,25.03,25.03,35000.0,15.113,15.125,15.0768,15.0768,35000.0
2006-03-09 12:30:00,25.03,25.03,24.89,24.92,35200.0,15.0768,15.0768,14.9925,15.0106,35200.0
2006-03-09 13:00:00,24.91,24.96,24.87,24.92,28000.0,15.0046,15.0347,14.9805,15.0106,28000.0
2006-03-09 13:30:00,24.91,24.92,24.71,24.81,49600.0,15.0046,15.0106,14.8841,14.9443,49600.0
2006-03-09 14:00:00,24.81,24.87,24.77,24.84,27600.0,14.9443,14.9805,14.9202,14.9624,27600.0
2006-03-09 14:30:00,24.84,24.94,24.82,24.94,33000.0,14.9624,15.0226,14.9503,15.0226,33000.0
2006-03-09 15:00:00,24.93,24.94,24.77,24.84,42400.0,15.0166,15.0226,14.9202,14.9624,42400.0
2006-03-09 15:30:00,24.84,24.85,24.8,24.83,52000.0,14.9624,14.9684,14.9383,14.9564,52000.0
2006-03-10 09:30:00,24.75,24.98,24.7,24.9,44800.0,14.9082,15.0467,14.8781,14.9985,44800.0
2006-03-10 10:00:00,24.95,25.0,24.88,24.89,5800.0,15.0286,15.0588,14.9865,14.9925,5800.0
2006-03-10 10:30:00,24.88,25.09,24.84,25.09,19200.0,14.9865,15.113,14.9624,15.113,19200.0
2006-03-10 11:00:00,25.12,25.12,25.04,25.06,11600.0,15.131,15.131,15.0829,15.0949,11600.0
2006-03-10 11:30:00,25.05,25.08,25.04,25.08,4600.0,15.0889,15.107,15.0829,15.107,4600.0
2006-03-10 12:00:00,25.08,25.12,25.08,25.11,33000.0,15.107,15.131,15.107,15.125,33000.0
2006-03-10 12:30:00,25.13,25.13,25.08,25.11,27800.0,15.1371,15.1371,15.107,15.125,27800.0
2006-03-10 13:00:00,25.11,25.15,25.1,25.12,23400.0,15.125,15.1491,15.119,15.131,23400.0
2006-03-10 13:30:00,25.1,25.13,25.09,25.1,33600.0,15.119,15.1371,15.113,15.119,33600.0
2006-03-10 14:00:00,25.1,25.11,24.98,24.98,25600.0,15.119,15.125,15.0467,15.0467,25600.0
2006-03-10 14:30:00,24.97,25.02,24.93,25.0,36400.0,15.0407,15.0708,15.0166,15.0588,36400.0
2006-03-10 15:00:00,25.0,25.0,24.9,24.93,31600.0,15.0588,15.0588,14.9985,15.0166,31600.0
2006-03-10 15:30:00,24.93,24.96,24.9,24.96,65600.0,15.0166,15.0347,14.9985,15.0347,65600.0
2006-03-13 09:30:00,25.08,25.08,24.9,25.0,18800.0,15.107,15.107,14.9985,15.0588,18800.0
2006-03-13 10:00:00,25.04,25.06,24.95,25.0,16000.0,15.0829,15.0949,15.0286,15.0588,16000.0
2006-03-13 10:30:00,25.0,25.08,25.0,25.02,18400.0,15.0588,15.107,15.0588,15.0708,18400.0
2006-03-13 11:00:00,25.03,25.06,24.97,24.99,21600.0,15.0768,15.0949,15.0407,15.0527,21600.0
2006-03-13 11:30:00,25.0,25.07,25.0,25.02,14200.0,15.0588,15.1009,15.0588,15.0708,14200.0
2006-03-13 12:00:00,25.02,25.03,25.0,25.01,4800.0,15.0708,15.0768,15.0588,15.0648,4800.0
2006-03-13 12:30:00,25.01,25.02,24.99,24.99,18000.0,15.0648,15.0708,15.0527,15.0527,18000.0
2006-03-13 13:00:00,25.0,25.0,24.96,24.98,9800.0,15.0588,15.0588,15.0347,15.0467,9800.0
2006-03-13 13:30:00,25.0,25.03,24.98,25.0,8400.0,15.0588,15.0768,15.0467,15.0588,8400.0
2006-03-13 14:00:00,25.0,25.05,24.99,25.0,15800.0,15.0588,15.0889,15.0527,15.0588,15800.0
2006-03-13 14:30:00,25.0,25.04,25.0,25.02,15600.0,15.0588,15.0829,15.0588,15.0708,15600.0
2006-03-13 15:00:00,24.99,25.0,24.96,24.99,20200.0,15.0527,15.0588,15.0347,15.0527,20200.0
2006-03-13 15:30:00,24.98,25.02,24.96,24.98,39400.0,15.0467,15.0708,15.0347,15.0467,39400.0
2006-03-14 09:30:00,24.95,25.0,24.92,24.95,17800.0,15.0286,15.0588,15.0106,15.0286,17800.0
2006-03-14 10:00:00,24.96,24.98,24.93,24.95,12600.0,15.0347,15.0467,15.0166,15.0286,12600.0
2006-03-14 10:30:00,24.96,24.96,24.93,24.95,17800.0,15.0347,15.0347,15.0166,15.0286,17800.0
2006-03-14 11:00:00,24.93,24.95,24.86,24.9,16000.0,15.0166,15.0286,14.9744,14.9985,16000.0
2006-03-14 11:30:00,24.91,24.95,24.85,24.85,13600.0,15.0046,15.0286,14.9684,14.9684,13600.0
2006-03-14 12:00:00,24.85,24.93,24.85,24.9,7200.0,14.9684,15.0166,14.9684,14.9985,7200.0
2006-03-14 12:30:00,24.92,24.96,24.92,24.95,10400.0,15.0106,15.0347,15.0106,15.0286,10400.0
2006-03-14 13:00:00,24.95,24.98,24.93,24.93,8400.0,15.0286,15.0467,15.0166,15.0166,8400.0
2006-03-14 13:30:00,24.93,24.97,24.9,24.97,12600.0,15.0166,15.0407,14.9985,15.0407,12600.0
2006-03-14 14:00:00,24.95,24.98,24.93,24.98,14800.0,15.0286,15.0467,15.0166,15.0467,14800.0
2006-03-14 14:30:00,24.98,25.04,24.96,25.02,55000.0,15.0467,15.0829,15.0347,15.0708,55000.0
2006-03-14 15:00:00,25.03,25.04,24.99,25.0,11000.0,15.0768,15.0829,15.0527,15.0588,11000.0
2006-03-14 15:30:00,24.99,25.05,24.99,25.05,19600.0,15.0527,15.0889,15.0527,15.0889,19600.0
2006-03-15 09:30:00,25.06,25.06,25.0,25.04,20600.0,15.0949,15.0949,15.0588,15.0829,20600.0
2006-03-15 10:00:00,25.04,25.08,25.04,25.06,27400.0,15.0829,15.107,15.0829,15.0949,27400.0
2006-03-15 10:30:00,25.08,25.08,24.98,25.01,27400.0,15.107,15.107,15.0467,15.0648,27400.0
2006-03-15 11:00:00,25.0,25.08,25.0,25.04,29000.0,15.0588,15.107,15.0588,15.0829,29000.0
2006-03-15 11:30:00,25.03,25.08,25.02,25.02,13200.0,15.0768,15.107,15.0708,15.0708,13200.0
2006-03-15 12:00:00,25.03,25.05,25.02,25.04,8200.0,15.0768,15.0889,15.0708,15.0829,8200.0
2006-03-15 12:30:00,25.03,25.1,25.03,25.08,38800.0,15.0768,15.119,15.0768,15.107,38800.0
2006-03-15 13:00:00,25.08,25.1,25.05,25.08,57800.0,15.107,15.119,15.0889,15.107,57800.0
2006-03-15 13:30:00,25.08,25.12,25.05,25.05,89400.0,15.107,15.131,15.0889,15.0889,89400.0
2006-03-15 14:00:00,25.05,25.08,25.03,25.07,36400.0,15.0889,15.107,15.0768,15.1009,36400.0
2006-03-15 14:30:00,25.06,25.08,25.06,25.08,134400.0,15.0949,15.107,15.0949,15.107,134400.0
2006-03-15 15:00:00,25.08,25.18,25.08,25.16,85600.0,15.107,15.1672,15.107,15.1551,85600.0
2006-03-15 15:30:00,25.16,25.17,25.08,25.13,46800.0,15.1551,15.1612,15.107,15.1371,46800.0
2006-03-16 09:30:00,25.13,25.13,25.0,25.04,34200.0,15.1371,15.1371,15.0588,15.0829,34200.0
2006-03-16 10:00:00,25.05,25.11,25.04,25.1,82400.0,15.0889,15.125,15.0829,15.119,82400.0
2006-03-16 10:30:00,25.09,25.16,25.09,25.16,55600.0,15.113,15.1551,15.113,15.1551,55600.0
2006-03-16 11:00:00,25.15,25.15,25.08,25.11,31200.0,15.1491,15.1491,15.107,15.125,31200.0
2006-03-16 11:30:00,25.11,25.14,25.1,25.13,19800.0,15.125,15.1431,15.119,15.1371,19800.0
2006-03-16 12:00:00,25.13,25.15,25.08,25.15,24000.0,15.1371,15.1491,15.107,15.1491,24000.0
2006-03-16 12:30:00,25.13,25.18,25.11,25.16,27400.0,15.1371,15.1672,15.125,15.1551,27400.0
2006-03-16 13:00:00,25.16,25.17,25.1,25.11,32800.0,15.1551,15.1612,15.119,15.125,32800.0
2006-03-16 13:30:00,25.11,25.15,25.11,25.12,61400.0,15.125,15.1491,15.125,15.131,61400.0
2006-03-16 14:00:00,25.12,25.18,25.12,25.14,31800.0,15.131,15.1672,15.131,15.1431,31800.0
2006-03-16 14:30:00,25.14,25.17,25.14,25.16,58400.0,15.1431,15.1612,15.1431,15.1551,58400.0
2006-03-16 15:00:00,25.15,25.17,25.14,25.15,71800.0,15.1491,15.1612,15.1431,15.1491,71800.0
2006-03-16 15:30:00,25.17,25.18,25.15,25.18,117000.0,15.1612,15.1672,15.1491,15.1672,117000.0
2006-03-17 09:30:00,25.15,25.24,25.13,25.21,145000.0,15.1491,15.2033,15.1371,15.1853,145000.0
2006-03-17 10:00:00,25.23,25.33,25.22,25.32,27600.0,15.1973,15.2575,15.1913,15.2515,27600.0
2006-03-17 10:30:00,25.3,25.31,25.19,25.23,11200.0,15.2395,15.2455,15.1732,15.1973,11200.0
2006-03-17 11:00:00,25.23,25.25,25.23,25.24,42600.0,15.1973,15.2094,15.1973,15.2033,42600.0
2006-03-17 11:30:00,25.23,25.23,25.14,25.15,16200.0,15.1973,15.1973,15.1431,15.1491,16200.0
2006-03-17 12:00:00,25.14,25.18,25.14,25.16,12800.0,15.1431,15.1672,15.1431,15.1551,12800.0
2006-03-17 12:30:00,25.16,25.25,25.16,25.22,58000.0,15.1551,15.2094,15.1551,15.1913,58000.0
2006-03-17 13:00:00,25.21,25.25,25.2,25.24,11800.0,15.1853,15.2094,15.1792,15.2033,11800.0
2006-03-17 13:30:00,25.25,25.28,25.23,25.25,46000.0,15.2094,15.2274,15.1973,15.2094,46000.0
2006-03-17 14:00:00,25.25,25.27,25.22,25.23,12600.0,15.2094,15.2214,15.1913,15.1973,12600.0
2006-03-17 14:30:00,25.22,25.23,25.16,25.17,26400.0,15.1913,15.1973,15.1551,15.1612,26400.0
2006-03-17 15:00:00,25.17,25.24,25.16,25.21,22400.0,15.1612,15.2033,15.1551,15.1853,22400.0
2006-03-17 15:30:00,25.21,25.28,25.15,25.17,68000.0,15.1853,15.2274,15.1491,15.1612,68000.0
2006-03-20 09:30:00,25.33,25.4,25.13,25.13,87200.0,15.2575,15.2997,15.1371,15.1371,87200.0
2006-03-20 10:00:00,25.13,25.24,25.11,25.19,113200.0,15.1371,15.2033,15.125,15.1732,113200.0
2006-03-20 10:30:00,25.19,25.23,25.15,25.21,31400.0,15.1732,15.1973,15.1491,15.1853,31400.0
2006-03-20 11:00:00,25.21,25.21,25.15,25.17,20200.0,15.1853,15.1853,15.1491,15.1612,20200.0
2006-03-20 11:30:00,25.18,25.25,25.16,25.25,38600.0,15.1672,15.2094,15.1551,15.2094,38600.0
2006-03-20 12:00:00,25.25,25.25,25.2,25.21,11400.0,15.2094,15.2094,15.1792,15.1853,11400.0
2006-03-20 12:30:00,25.22,25.24,25.18,25.21,11200.0,15.1913,15.2033,15.1672,15.1853,11200.0
2006-03-20 13:00:00,25.2,25.23,25.18,25.23,19800.0,15.1792,15.1973,15.1672,15.1973,19800.0
2006-03-20 13:30:00,25.22,25.33,25.2,25.32,28800.0,15.1913,15.2575,15.1792,15.2515,28800.0
2006-03-20 14:00:00,25.32,25.4,25.31,25.4,36200.0,15.2515,15.2997,15.2455,15.2997,36200.0
2006-03-20 14:30:00,25.38,25.38,25.31,25.32,30600.0,15.2877,15.2877,15.2455,15.2515,30600.0
2006-03-20 15:00:00,25.33,25.39,25.33,25.36,52600.0,15.2575,15.2937,15.2575,15.2756,52600.0
2006-03-20 15:30:00,25.36,25.42,25.35,25.41,104600.0,15.2756,15.3118,15.2696,15.3057,104600.0
2006-03-21 09:30:00,25.38,25.45,25.3,25.45,40400.0,15.2877,15.3298,15.2395,15.3298,40400.0
2006-03-21 10:00:00,25.47,25.63,25.47,25.53,76600.0,15.3419,15.4382,15.3419,15.378,76600.0
2006-03-21 10:30:00,25.53,25.61,25.48,25.59,32000.0,15.378,15.4262,15.3479,15.4142,32000.0
2006-03-21 11:00:00,25.59,25.78,25.54,25.78,62400.0,15.4142,15.5286,15.384,15.5286,62400.0
2006-03-21 11:30:00,25.75,25.93,25.72,25.8,59000.0,15.5105,15.619,15.4925,15.5406,59000.0
2006-03-21 12:00:00,25.79,25.84,25.76,25.79,28800.0,15.5346,15.5647,15.5166,15.5346,28800.0
2006-03-21 12:30:00,25.79,25.8,25.65,25.66,24600.0,15.5346,15.5406,15.4503,15.4563,24600.0
2006-03-21 13:00:00,25.67,25.79,25.67,25.74,24000.0,15.4623,15.5346,15.4623,15.5045,24000.0
2006-03-21 13:30:00,25.73,25.75,25.6,25.7,27600.0,15.4985,15.5105,15.4202,15.4804,27600.0
2006-03-21 14:00:00,25.69,25.71,25.47,25.47,26400.0,15.4744,15.4864,15.3419,15.3419,26400.0
2006-03-21 14:30:00,25.5,25.65,25.46,25.61,53000.0,15.3599,15.4503,15.3358,15.4262,53000.0
2006-03-21 15:00:00,25.62,25.62,25.52,25.57,25000.0,15.4322,15.4322,15.372,15.4021,25000.0
2006-03-21 15:30:00,25.57,25.67,25.5,25.67,124000.0,15.4021,15.4623,15.3599,15.4623,124000.0
2006-03-22 09:30:00,25.6,25.68,25.56,25.65,37200.0,15.4202,15.4684,15.3961,15.4503,37200.0
2006-03-22 10:00:00,25.66,25.67,25.5,25.5,32400.0,15.4563,15.4623,15.3599,15.3599,32400.0
2006-03-22 10:30:00,25.5,25.55,25.5,25.5,29600.0,15.3599,15.3901,15.3599,15.3599,29600.0
2006-03-22 11:00:00,25.5,25.57,25.5,25.52,34200.0,15.3599,15.4021,15.3599,15.372,34200.0
2006-03-22 11:30:00,25.51,25.52,25.5,25.5,25200.0,15.366,15.372,15.3599,15.3599,25200.0
2006-03-22 12:00:00,25.5,25.66,25.5,25.66,10800.0,15.3599,15.4563,15.3599,15.4563,10800.0
2006-03-22 12:30:00,25.63,25.64,25.58,25.61,12400.0,15.4382,15.4443,15.4081,15.4262,12400.0
2006-03-22 13:00:00,25.61,25.65,25.59,25.59,13600.0,15.4262,15.4503,15.4142,15.4142,13600.0
2006-03-22 13:30:00,25.63,25.65,25.59,25.64,9400.0,15.4382,15.4503,15.4142,15.4443,9400.0
2006-03-22 14:00:00,25.65,25.66,25.58,25.58,17000.0,15.4503,15.4563,15.4081,15.4081,17000.0
2006-03-22 14:30:00,25.58,25.61,25.57,25.6,15800.0,15.4081,15.4262,15.4021,15.4202,15800.0
2006-03-22 15:00:00,25.6,25.6,25.53,25.58,19800.0,15.4202,15.4202,15.378,15.4081,19800.0
2006-03-22 15:30:00,25.58,25.75,25.58,25.67,55400.0,15.4081,15.5105,15.4081,15.4623,55400.0
2006-03-23 09:30:00,25.63,25.75,25.63,25.71,14200.0,15.4382,15.5105,15.4382,15.4864,14200.0
2006-03-23 10:00:00,25.73,25.8,25.71,25.76,12000.0,15.4985,15.5406,15.4864,15.5166,12000.0
2006-03-23 10:30:00,25.75,25.76,25.67,25.67,16800.0,15.5105,15.5166,15.4623,15.4623,16800.0
2006-03-23 11:00:00,25.67,25.68,25.62,25.64,27600.0,15.4623,15.4684,15.4322,15.4443,27600.0
2006-03-23 11:30:00,25.62,25.66,25.61,25.65,22400.0,15.4322,15.4563,15.4262,15.4503,22400.0
2006-03-23 12:00:00,25.66,25.66,25.63,25.65,9400.0,15.4563,15.4563,15.4382,15.4503,9400.0
2006-03-23 12:30:00,25.62,25.7,25.62,25.7,23000.0,15.4322,15.4804,15.4322,15.4804,23000.0
2006-03-23 13:00:00,25.7,25.79,25.7,25.78,12400.0,15.4804,15.5346,15.4804,15.5286,12400.0
2006-03-23 13:30:00,25.8,25.88,25.79,25.87,29000.0,15.5406,15.5888,15.5346,15.5828,29000.0
2006-03-23 14:00:00,25.86,25.93,25.86,25.93,31600.0,15.5768,15.619,15.5768,15.619,31600.0
2006-03-23 14:30:00,25.9,25.9,25.81,25.86,27800.0,15.6009,15.6009,15.5467,15.5768,27800.0
2006-03-23 15:00:00,25.86,26.04,25.83,26.0,58600.0,15.5768,15.6852,15.5587,15.6611,58600.0
2006-03-23 15:30:00,26.0,26.07,25.99,26.02,104400.0,15.6611,15.7033,15.6551,15.6732,104400.0
2006-03-24 09:30:00,25.96,26.13,25.96,26.11,35800.0,15.637,15.7394,15.637,15.7274,35800.0
2006-03-24 10:00:00,26.1,26.27,26.1,26.24,41200.0,15.7214,15.8238,15.7214,15.8057,41200.0
2006-03-24 10:30:00,26.24,26.32,26.18,26.18,43400.0,15.8057,15.8539,15.7695,15.7695,43400.0
2006-03-24 11:00:00,26.18,26.36,26.18,26.35,54800.0,15.7695,15.878,15.7695,15.8719,54800.0
2006-03-24 11:30:00,26.34,26.35,26.21,26.27,23200.0,15.8659,15.8719,15.7876,15.8238,23200.0
2006-03-24 12:00:00,26.27,26.29,26.25,26.26,23800.0,15.8238,15.8358,15.8117,15.8177,23800.0
2006-03-24 12:30:00,26.25,26.27,26.23,26.23,21000.0,15.8117,15.8238,15.7997,15.7997,21000.0
2006-03-24 13:00:00,26.24,26.24,26.15,26.18,9800.0,15.8057,15.8057,15.7515,15.7695,9800.0
2006-03-24 13:30:00,26.17,26.24,26.17,26.24,9800.0,15.7635,15.8057,15.7635,15.8057,9800.0
2006-03-24 14:00:00,26.27,26.29,26.22,26.28,29200.0,15.8238,15.8358,15.7936,15.8298,29200.0
2006-03-24 14:30:00,26.26,26.32,26.25,26.31,14000.0,15.8177,15.8539,15.8117,15.8478,14000.0
2006-03-24 15:00:00,26.3,26.32,26.27,26.28,45200.0,15.8418,15.8539,15.8238,15.8298,45200.0
2006-03-24 15:30:00,26.28,26.36,26.28,26.33,71800.0,15.8298,15.878,15.8298,15.8599,71800.0
2006-03-27 09:30:00,26.33,26.77,26.31,26.76,83200.0,15.8599,16.1249,15.8478,16.1189,83200.0
2006-03-27 10:00:00,26.76,26.98,26.71,26.93,150200.0,16.1189,16.2514,16.0888,16.2213,150200.0
2006-03-27 10:30:00,26.95,27.21,26.9,27.08,189400.0,16.2333,16.39,16.2032,16.3117,189400.0
2006-03-27 11:00:00,27.06,27.13,26.88,26.96,98000.0,16.2996,16.3418,16.1912,16.2394,98000.0
2006-03-27 11:30:00,26.97,27.04,26.88,26.96,43400.0,16.2454,16.2876,16.1912,16.2394,43400.0
2006-03-27 12:00:00,26.95,26.96,26.88,26.95,49400.0,16.2333,16.2394,16.1912,16.2333,49400.0
2006-03-27 12:30:00,26.95,27.06,26.91,26.93,27800.0,16.2333,16.2996,16.2093,16.2213,27800.0
2006-03-27 13:00:00,26.93,26.99,26.93,26.95,26000.0,16.2213,16.2574,16.2213,16.2333,26000.0
2006-03-27 13:30:00,26.95,27.0,26.91,26.98,28000.0,16.2333,16.2635,16.2093,16.2514,28000.0
2006-03-27 14:00:00,26.98,26.98,26.91,26.95,28600.0,16.2514,16.2514,16.2093,16.2333,28600.0
2006-03-27 14:30:00,26.93,26.98,26.9,26.97,59200.0,16.2213,16.2514,16.2032,16.2454,59200.0
2006-03-27 15:00:00,26.97,27.0,26.92,26.94,66800.0,16.2454,16.2635,16.2153,16.2273,66800.0
2006-03-27 15:30:00,26.94,27.03,26.94,26.99,126000.0,16.2273,16.2815,16.2273,16.2574,126000.0
2006-03-28 09:30:00,27.05,27.1,26.81,26.82,57200.0,16.2936,16.3237,16.149,16.155,57200.0
2006-03-28 10:00:00,26.81,26.95,26.78,26.95,17400.0,16.149,16.2333,16.1309,16.2333,17400.0
2006-03-28 10:30:00,26.96,26.98,26.92,26.94,16000.0,16.2394,16.2514,16.2153,16.2273,16000.0
2006-03-28 11:00:00,26.93,26.96,26.89,26.95,20200.0,16.2213,16.2394,16.1972,16.2333,20200.0
2006-03-28 11:30:00,26.95,26.99,26.93,26.98,27600.0,16.2333,16.2574,16.2213,16.2514,27600.0
2006-03-28 12:00:00,26.98,27.05,26.97,27.0,46000.0,16.2514,16.2936,16.2454,16.2635,46000.0
2006-03-28 12:30:00,27.0,27.02,26.91,26.95,75200.0,16.2635,16.2755,16.2093,16.2333,75200.0
2006-03-28 13:00:00,26.95,26.98,26.95,26.95,14800.0,16.2333,16.2514,16.2333,16.2333,14800.0
2006-03-28 13:30:00,26.96,26.98,26.95,26.96,11600.0,16.2394,16.2514,16.2333,16.2394,11600.0
2006-03-28 14:00:00,26.96,27.07,26.85,26.86,60600.0,16.2394,16.3056,16.1731,16.1791,60600.0
2006-03-28 14:30:00,26.84,26.86,26.72,26.73,40600.0,16.1671,16.1791,16.0948,16.1008,40600.0
2006-03-28 15:00:00,26.73,26.77,26.68,26.71,76600.0,16.1008,16.1249,16.0707,16.0888,76600.0
2006-03-28 15:30:00,26.71,26.78,26.68,26.75,61600.0,16.0888,16.1309,16.0707,16.1129,61600.0
2006-03-29 09:30:00,26.85,27.45,26.85,27.1,341800.0,16.1731,16.5345,16.1731,16.3237,341800.0
2006-03-29 10:00:00,27.1,27.25,27.1,27.25,53800.0,16.3237,16.4141,16.3237,16.4141,53800.0
2006-03-29 10:30:00,27.25,27.31,27.04,27.18,79200.0,16.4141,16.4502,16.2876,16.3719,79200.0
2006-03-29 11:00:00,27.17,27.21,27.03,27.03,58000.0,16.3659,16.39,16.2815,16.2815,58000.0
2006-03-29 11:30:00,27.03,27.13,27.0,27.11,29400.0,16.2815,16.3418,16.2635,16.3297,29400.0
2006-03-29 12:00:00,27.11,27.25,27.07,27.07,76600.0,16.3297,16.4141,16.3056,16.3056,76600.0
2006-03-29 12:30:00,27.07,27.17,27.06,27.08,48400.0,16.3056,16.3659,16.2996,16.3117,48400.0
2006-03-29 13:00:00,27.08,27.18,27.03,27.18,36800.0,16.3117,16.3719,16.2815,16.3719,36800.0
2006-03-29 13:30:00,27.17,27.2,27.11,27.13,23000.0,16.3659,16.3839,16.3297,16.3418,23000.0
2006-03-29 14:00:00,27.12,27.14,27.08,27.11,30600.0,16.3357,16.3478,16.3117,16.3297,30600.0
2006-03-29 14:30:00,27.13,27.2,27.06,27.2,35400.0,16.3418,16.3839,16.2996,16.3839,35400.0
2006-03-29 15:00:00,27.2,27.23,27.13,27.21,51200.0,16.3839,16.402,16.3418,16.39,51200.0
2006-03-29 15:30:00,27.21,27.29,27.17,27.27,90600.0,16.39,16.4381,16.3659,16.4261,90600.0
2006-03-30 09:30:00,27.27,27.29,27.22,27.25,34600.0,16.4261,16.4381,16.396,16.4141,34600.0
2006-03-30 10:00:00,27.24,27.25,27.19,27.22,16800.0,16.408,16.4141,16.3779,16.396,16800.0
2006-03-30 10:30:00,27.22,27.22,27.07,27.09,27000.0,16.396,16.396,16.3056,16.3177,27000.0
2006-03-30 11:00:00,27.07,27.15,27.07,27.1,31000.0,16.3056,16.3538,16.3056,16.3237,31000.0
2006-03-30 11:30:00,27.1,27.2,27.1,27.15,34200.0,16.3237,16.3839,16.3237,16.3538,34200.0
2006-03-30 12:00:00,27.17,27.2,27.14,27.16,13800.0,16.3659,16.3839,16.3478,16.3598,13800.0
2006-03-30 12:30:00,27.18,27.18,27.14,27.16,24000.0,16.3719,16.3719,16.3478,16.3598,24000.0
2006-03-30 13:00:00,27.17,27.18,27.09,27.09,24400.0,16.3659,16.3719,16.3177,16.3177,24400.0
2006-03-30 13:30:00,27.09,27.09,27.05,27.06,13400.0,16.3177,16.3177,16.2936,16.2996,13400.0
2006-03-30 14:00:00,27.06,27.18,27.06,27.09,38600.0,16.2996,16.3719,16.2996,16.3177,38600.0
2006-03-30 14:30:00,27.09,27.16,27.08,27.13,23000.0,16.3177,16.3598,16.3117,16.3418,23000.0
2006-03-30 15:00:00,27.12,27.16,27.02,27.04,21600.0,16.3357,16.3598,16.2755,16.2876,21600.0
2006-03-30 15:30:00,27.06,27.16,27.04,27.08,37000.0,16.2996,16.3598,16.2876,16.3117,37000.0
2006-03-31 09:30:00,27.17,27.3,27.1,27.3,60000.0,16.3659,16.4442,16.3237,16.4442,60000.0
2006-03-31 10:00:00,27.33,27.35,27.17,27.27,31000.0,16.4622,16.4743,16.3659,16.4261,31000.0
2006-03-31 10:30:00,27.26,27.26,27.18,27.21,13400.0,16.4201,16.4201,16.3719,16.39,13400.0
2006-03-31 11:00:00,27.22,27.23,27.16,27.22,14000.0,16.396,16.402,16.3598,16.396,14000.0
2006-03-31 11:30:00,27.19,27.22,27.16,27.21,13200.0,16.3779,16.396,16.3598,16.39,13200.0
2006-03-31 12:00:00,27.18,27.21,27.15,27.18,8200.0,16.3719,16.39,16.3538,16.3719,8200.0
2006-03-31 12:30:00,27.18,27.2,27.14,27.15,17200.0,16.3719,16.3839,16.3478,16.3538,17200.0
2006-03-31 13:00:00,27.18,27.2,27.14,27.16,13200.0,16.3719,16.3839,16.3478,16.3598,13200.0
2006-03-31 13:30:00,27.13,27.13,27.05,27.09,16600.0,16.3418,16.3418,16.2936,16.3177,16600.0
2006-03-31 14:00:00,27.1,27.19,27.09,27.15,27400.0,16.3237,16.3779,16.3177,16.3538,27400.0
2006-03-31 14:30:00,27.13,27.21,27.12,27.18,36600.0,16.3418,16.39,16.3357,16.3719,36600.0
2006-03-31 15:00:00,27.19,27.23,27.14,27.15,49200.0,16.3779,16.402,16.3478,16.3538,49200.0
2006-03-31 15:30:00,27.15,27.27,26.5,27.24,74000.0,16.3538,16.4261,15.9623,16.408,74000.0
2006-04-03 09:30:00,27.28,27.28,26.95,27.03,30600.0,16.4321,16.4321,16.2333,16.2815,30600.0
2006-04-03 10:00:00,26.99,27.07,26.9,26.95,60000.0,16.2574,16.3056,16.2032,16.2333,60000.0
2006-04-03 10:30:00,26.95,27.25,26.88,27.25,36800.0,16.2333,16.4141,16.1912,16.4141,36800.0
2006-04-03 11:00:00,27.25,27.27,27.18,27.2,39200.0,16.4141,16.4261,16.3719,16.3839,39200.0
2006-04-03 11:30:00,27.22,27.25,27.18,27.18,30600.0,16.396,16.4141,16.3719,16.3719,30600.0
2006-04-03 12:00:00,27.2,27.27,27.2,27.22,31800.0,16.3839,16.4261,16.3839,16.396,31800.0
2006-04-03 12:30:00,27.22,27.23,27.12,27.14,19400.0,16.396,16.402,16.3357,16.3478,19400.0
2006-04-03 13:00:00,27.13,27.13,27.03,27.1,38000.0,16.3418,16.3418,16.2815,16.3237,38000.0
2006-04-03 13:30:00,27.1,27.14,27.09,27.1,14800.0,16.3237,16.3478,16.3177,16.3237,14800.0
2006-04-03 14:00:00,27.11,27.13,26.9,26.92,26000.0,16.3297,16.3418,16.2032,16.2153,26000.0
2006-04-03 14:30:00,26.92,26.94,26.81,26.83,49000.0,16.2153,16.2273,16.149,16.1611,49000.0
2006-04-03 15:00:00,26.86,26.94,26.82,26.86,54000.0,16.1791,16.2273,16.155,16.1791,54000.0
2006-04-03 15:30:00,26.89,26.93,26.84,26.87,153600.0,16.1972,16.2213,16.1671,16.1852,153600.0
2006-04-04 09:30:00,26.89,26.89,26.66,26.66,25200.0,16.1972,16.1972,16.0587,16.0587,25200.0
2006-04-04 10:00:00,26.67,26.76,26.55,26.72,39400.0,16.0647,16.1189,15.9924,16.0948,39400.0
2006-04-04 10:30:00,26.73,26.77,26.66,26.7,43800.0,16.1008,16.1249,16.0587,16.0828,43800.0
2006-04-04 11:00:00,26.7,26.73,26.66,26.7,39000.0,16.0828,16.1008,16.0587,16.0828,39000.0
2006-04-04 11:30:00,26.7,26.95,26.68,26.93,49600.0,16.0828,16.2333,16.0707,16.2213,49600.0
2006-04-04 12:00:00,26.93,27.0,26.89,26.89,19000.0,16.2213,16.2635,16.1972,16.1972,19000.0
2006-04-04 12:30:00,26.88,26.93,26.78,26.85,24400.0,16.1912,16.2213,16.1309,16.1731,24400.0
2006-04-04 13:00:00,26.86,26.89,26.84,26.84,10400.0,16.1791,16.1972,16.1671,16.1671,10400.0
2006-04-04 13:30:00,26.83,26.86,26.8,26.84,16400.0,16.1611,16.1791,16.143,16.1671,16400.0
2006-04-04 14:00:00,26.83,26.83,26.76,26.81,33200.0,16.1611,16.1611,16.1189,16.149,33200.0
2006-04-04 14:30:00,26.81,26.81,26.73,26.74,29600.0,16.149,16.149,16.1008,16.1069,29600.0
2006-04-04 15:00:00,26.75,26.9,26.73,26.9,40200.0,16.1129,16.2032,16.1008,16.2032,40200.0
2006-04-04 15:30:00,26.91,26.98,26.85,26.92,113000.0,16.2093,16.2514,16.1731,16.2153,113000.0
2006-04-05 09:30:00,26.68,26.8,26.68,26.69,45800.0,16.0707,16.143,16.0707,16.0767,45800.0
2006-04-05 10:00:00,26.7,26.74,26.53,26.66,41400.0,16.0828,16.1069,15.9804,16.0587,41400.0
2006-04-05 10:30:00,26.65,26.86,26.65,26.75,47800.0,16.0526,16.1791,16.0526,16.1129,47800.0
2006-04-05 11:00:00,26.72,26.83,26.68,26.8,29200.0,16.0948,16.1611,16.0707,16.143,29200.0
2006-04-05 11:30:00,26.79,26.81,26.63,26.71,42600.0,16.137,16.149,16.0406,16.0888,42600.0
2006-04-05 12:00:00,26.7,26.74,26.68,26.72,14200.0,16.0828,16.1069,16.0707,16.0948,14200.0
2006-04-05 12:30:00,26.7,26.77,26.68,26.71,20800.0,16.0828,16.1249,16.0707,16.0888,20800.0
2006-04-05 13:00:00,26.7,26.77,26.7,26.75,17200.0,16.0828,16.1249,16.0828,16.1129,17200.0
2006-04-05 13:30:00,26.77,26.83,26.7,26.81,20000.0,16.1249,16.1611,16.0828,16.149,20000.0
2006-04-05 14:00:00,26.78,26.89,26.75,26.89,16200.0,16.1309,16.1972,16.1129,16.1972,16200.0
2006-04-05 14:30:00,26.88,26.99,26.85,26.93,29800.0,16.1912,16.2574,16.1731,16.2213,29800.0
2006-04-05 15:00:00,26.93,27.07,26.9,27.0,29000.0,16.2213,16.3056,16.2032,16.2635,29000.0
2006-04-05 15:30:00,26.98,27.1,26.96,27.0,30000.0,16.2514,16.3237,16.2394,16.2635,30000.0
2006-04-06 09:30:00,26.85,26.85,26.79,26.83,20800.0,16.1731,16.1731,16.137,16.1611,20800.0
2006-04-06 10:00:00,26.84,26.84,26.78,26.82,9400.0,16.1671,16.1671,16.1309,16.155,9400.0
2006-04-06 10:30:00,26.8,26.97,26.79,26.85,35000.0,16.143,16.2454,16.137,16.1731,35000.0
2006-04-06 11:00:00,26.86,26.93,26.86,26.93,6600.0,16.1791,16.2213,16.1791,16.2213,6600.0
2006-04-06 11:30:00,26.93,26.93,26.86,26.88,10000.0,16.2213,16.2213,16.1791,16.1912,10000.0
2006-04-06 12:00:00,26.88,26.89,26.86,26.86,7200.0,16.1912,16.1972,16.1791,16.1791,7200.0
2006-04-06 12:30:00,26.85,26.86,26.81,26.81,18600.0,16.1731,16.1791,16.149,16.149,18600.0
2006-04-06 13:00:00,26.82,26.84,26.82,26.83,16000.0,16.155,16.1671,16.155,16.1611,16000.0
2006-04-06 13:30:00,26.83,26.84,26.81,26.83,10200.0,16.1611,16.1671,16.149,16.1611,10200.0
2006-04-06 14:00:00,26.85,26.85,26.8,26.85,44400.0,16.1731,16.1731,16.143,16.1731,44400.0
2006-04-06 14:30:00,26.85,26.86,26.79,26.84,22400.0,16.1731,16.1791,16.137,16.1671,22400.0
2006-04-06 15:00:00,26.84,26.88,26.72,26.76,102200.0,16.1671,16.1912,16.0948,16.1189,102200.0
2006-04-06 15:30:00,26.77,26.83,26.72,26.77,77400.0,16.1249,16.1611,16.0948,16.1249,77400.0
2006-04-07 09:30:00,26.8,27.0,26.8,26.88,40800.0,16.143,16.2635,16.143,16.1912,40800.0
2006-04-07 10:00:00,26.85,26.91,26.71,26.81,51600.0,16.1731,16.2093,16.0888,16.149,51600.0
2006-04-07 10:30:00,26.79,26.83,26.63,26.69,39000.0,16.137,16.1611,16.0406,16.0767,39000.0
2006-04-07 11:00:00,26.69,26.72,26.67,26.68,43000.0,16.0767,16.0948,16.0647,16.0707,43000.0
2006-04-07 11:30:00,26.67,26.67,26.32,26.46,103600.0,16.0647,16.0647,15.8539,15.9382,103600.0
2006-04-07 12:00:00,26.47,26.58,26.47,26.58,61600.0,15.9442,16.0105,15.9442,16.0105,61600.0
2006-04-07 12:30:00,26.58,26.71,26.54,26.7,17400.0,16.0105,16.0888,15.9864,16.0828,17400.0
2006-04-07 13:00:00,26.68,26.68,26.61,26.68,10400.0,16.0707,16.0707,16.0285,16.0707,10400.0
2006-04-07 13:30:00,26.69,26.75,26.61,26.64,17800.0,16.0767,16.1129,16.0285,16.0466,17800.0
2006-04-07 14:00:00,26.63,26.67,26.57,26.62,25000.0,16.0406,16.0647,16.0045,16.0346,25000.0
2006-04-07 14:30:00,26.63,26.82,26.63,26.82,13400.0,16.0406,16.155,16.0406,16.155,13400.0
2006-04-07 15:00:00,26.8,26.8,26.5,26.55,62600.0,16.143,16.143,15.9623,15.9924,62600.0
2006-04-07 15:30:00,26.57,26.68,26.55,26.61,60600.0,16.0045,16.0707,15.9924,16.0285,60600.0
2006-04-10 09:30:00,26.54,26.54,26.17,26.17,56800.0,15.9864,15.9864,15.7635,15.7635,56800.0
2006-04-10 10:00:00,26.18,26.46,26.14,26.39,45000.0,15.7695,15.9382,15.7454,15.896,45000.0
2006-04-10 10:30:00,26.43,26.51,26.4,26.48,30600.0,15.9201,15.9683,15.9021,15.9502,30600.0
2006-04-10 11:00:00,26.49,26.6,26.47,26.58,14800.0,15.9563,16.0225,15.9442,16.0105,14800.0
2006-04-10 11:30:00,26.59,26.61,26.42,26.43,48200.0,16.0165,16.0285,15.9141,15.9201,48200.0
2006-04-10 12:00:00,26.47,26.5,26.43,26.43,29000.0,15.9442,15.9623,15.9201,15.9201,29000.0
2006-04-10 12:30:00,26.45,26.52,26.4,26.5,25400.0,15.9322,15.9743,15.9021,15.9623,25400.0
2006-04-10 13:00:00,26.51,26.52,26.42,26.46,16200.0,15.9683,15.9743,15.9141,15.9382,16200.0
2006-04-10 13:30:00,26.46,26.46,26.34,26.44,21200.0,15.9382,15.9382,15.8659,15.9262,21200.0
2006-04-10 14:00:00,26.43,26.5,26.43,26.43,11800.0,15.9201,15.9623,15.9201,15.9201,11800.0
2006-04-10 14:30:00,26.43,26.43,26.32,26.34,23400.0,15.9201,15.9201,15.8539,15.8659,23400.0
2006-04-10 15:00:00,26.34,26.37,26.31,26.36,50600.0,15.8659,15.884,15.8478,15.878,50600.0
2006-04-10 15:30:00,26.36,26.36,26.27,26.32,79000.0,15.878,15.878,15.8238,15.8539,79000.0
2006-04-11 09:30:00,26.25,26.38,26.1,26.11,35200.0,15.8117,15.89,15.7214,15.7274,35200.0
2006-04-11 10:00:00,26.11,26.18,26.04,26.08,39400.0,15.7274,15.7695,15.6852,15.7093,39400.0
2006-04-11 10:30:00,26.08,26.1,26.03,26.1,26800.0,15.7093,15.7214,15.6792,15.7214,26800.0
2006-04-11 11:00:00,26.13,26.13,25.86,25.95,138000.0,15.7394,15.7394,15.5768,15.631,138000.0
2006-04-11 11:30:00,25.93,25.97,25.89,25.93,74600.0,15.619,15.643,15.5949,15.619,74600.0
2006-04-11 12:00:00,25.93,25.95,25.9,25.92,86400.0,15.619,15.631,15.6009,15.6129,86400.0
2006-04-11 12:30:00,25.92,25.93,25.82,25.82,18400.0,15.6129,15.619,15.5527,15.5527,18400.0
2006-04-11 13:00:00,25.82,25.86,25.73,25.84,50800.0,15.5527,15.5768,15.4985,15.5647,50800.0
2006-04-11 13:30:00,25.86,25.91,25.85,25.89,46400.0,15.5768,15.6069,15.5708,15.5949,46400.0
2006-04-11 14:00:00,25.89,25.95,25.83,25.93,50800.0,15.5949,15.631,15.5587,15.619,50800.0
2006-04-11 14:30:00,25.92,25.92,25.85,25.9,44000.0,15.6129,15.6129,15.5708,15.6009,44000.0
2006-04-11 15:00:00,25.92,25.92,25.77,25.82,49400.0,15.6129,15.6129,15.5226,15.5527,49400.0
2006-04-11 15:30:00,25.81,25.86,25.77,25.83,70400.0,15.5467,15.5768,15.5226,15.5587,70400.0
2006-04-12 09:30:00,25.7,25.8,25.45,25.61,85800.0,15.4804,15.5406,15.3298,15.4262,85800.0
2006-04-12 10:00:00,25.62,25.68,25.46,25.5,67000.0,15.4322,15.4684,15.3358,15.3599,67000.0
2006-04-12 10:30:00,25.5,25.5,25.32,25.32,62800.0,15.3599,15.3599,15.2515,15.2515,62800.0
2006-04-12 11:00:00,25.32,25.41,25.3,25.33,93800.0,15.2515,15.3057,15.2395,15.2575,93800.0
2006-04-12 11:30:00,25.31,25.38,25.25,25.38,189200.0,15.2455,15.2877,15.2094,15.2877,189200.0
2006-04-12 12:00:00,25.38,25.5,25.38,25.41,77000.0,15.2877,15.3599,15.2877,15.3057,77000.0
2006-04-12 12:30:00,25.42,25.44,25.38,25.43,70000.0,15.3118,15.3238,15.2877,15.3178,70000.0
2006-04-12 13:00:00,25.43,25.45,25.41,25.43,27600.0,15.3178,15.3298,15.3057,15.3178,27600.0
2006-04-12 13:30:00,25.42,25.46,25.38,25.42,131600.0,15.3118,15.3358,15.2877,15.3118,131600.0
2006-04-12 14:00:00,25.42,25.49,25.33,25.38,149400.0,15.3118,15.3539,15.2575,15.2877,149400.0
2006-04-12 14:30:00,25.38,25.38,25.22,25.24,74200.0,15.2877,15.2877,15.1913,15.2033,74200.0
2006-04-12 15:00:00,25.24,25.34,25.23,25.3,143200.0,15.2033,15.2636,15.1973,15.2395,143200.0
2006-04-12 15:30:00,25.3,25.4,25.29,25.29,195000.0,15.2395,15.2997,15.2334,15.2334,195000.0
2006-04-13 09:30:00,23.88,24.35,23.88,24.21,1044400.0,14.3841,14.6672,14.3841,14.5829,1044400.0
2006-04-13 10:00:00,24.23,24.74,24.23,24.69,736400.0,14.595,14.9022,14.595,14.872,736400.0
2006-04-13 10:30:00,24.66,24.8,24.64,24.75,626400.0,14.854,14.9383,14.8419,14.9082,626400.0
2006-04-13 11:00:00,24.75,24.89,24.67,24.73,310600.0,14.9082,14.9925,14.86,14.8961,310600.0
2006-04-13 11:30:00,24.73,24.8,24.67,24.74,325400.0,14.8961,14.9383,14.86,14.9022,325400.0
2006-04-13 12:00:00,24.74,24.76,24.68,24.73,149600.0,14.9022,14.9142,14.866,14.8961,149600.0
2006-04-13 12:30:00,24.72,24.73,24.68,24.68,92200.0,14.8901,14.8961,14.866,14.866,92200.0
2006-04-13 13:00:00,24.68,24.7,24.45,24.51,217000.0,14.866,14.8781,14.7275,14.7636,217000.0
2006-04-13 13:30:00,24.5,24.63,24.38,24.6,95800.0,14.7576,14.8359,14.6853,14.8178,95800.0
2006-04-13 14:00:00,24.6,24.61,24.49,24.53,72800.0,14.8178,14.8238,14.7516,14.7757,72800.0
2006-04-13 14:30:00,24.53,24.53,24.31,24.44,132800.0,14.7757,14.7757,14.6431,14.7214,132800.0
2006-04-13 15:00:00,24.45,24.5,24.36,24.44,149600.0,14.7275,14.7576,14.6733,14.7214,149600.0
2006-04-13 15:30:00,24.43,24.48,24.36,24.41,370400.0,14.7154,14.7455,14.6733,14.7034,370400.0
2006-04-17 09:30:00,24.5,24.58,24.29,24.35,194800.0,14.7576,14.8058,14.6311,14.6672,194800.0
2006-04-17 10:00:00,24.35,24.43,24.28,24.34,128000.0,14.6672,14.7154,14.6251,14.6612,128000.0
2006-04-17 10:30:00,24.35,24.39,24.18,24.31,135200.0,14.6672,14.6913,14.5648,14.6431,135200.0
2006-04-17 11:00:00,24.31,24.35,24.25,24.27,65600.0,14.6431,14.6672,14.607,14.619,65600.0
2006-04-17 11:30:00,24.26,24.3,24.25,24.28,45400.0,14.613,14.6371,14.607,14.6251,45400.0
2006-04-17 12:00:00,24.28,24.28,24.23,24.24,62400.0,14.6251,14.6251,14.595,14.601,62400.0
2006-04-17 12:30:00,24.25,24.25,24.13,24.15,31400.0,14.607,14.607,14.5347,14.5468,31400.0
2006-04-17 13:00:00,24.14,24.18,24.1,24.11,40200.0,14.5407,14.5648,14.5166,14.5227,40200.0
2006-04-17 13:30:00,24.11,24.11,24.0,24.01,53000.0,14.5227,14.5227,14.4564,14.4624,53000.0
2006-04-17 14:00:00,24.01,24.04,23.88,23.94,81800.0,14.4624,14.4805,14.3841,14.4203,81800.0
2006-04-17 14:30:00,23.92,24.07,23.9,24.02,73800.0,14.4082,14.4986,14.3962,14.4685,73800.0
2006-04-17 15:00:00,24.0,24.1,23.99,24.0,130000.0,14.4564,14.5166,14.4504,14.4564,130000.0
2006-04-17 15:30:00,24.0,24.12,23.98,24.07,159600.0,14.4564,14.5287,14.4444,14.4986,159600.0
2006-04-18 09:30:00,24.11,24.2,23.97,24.14,51000.0,14.5227,14.5769,14.4383,14.5407,51000.0
2006-04-18 10:00:00,24.13,24.16,24.02,24.08,47800.0,14.5347,14.5528,14.4685,14.5046,47800.0
2006-04-18 10:30:00,24.08,24.1,24.0,24.05,45000.0,14.5046,14.5166,14.4564,14.4865,45000.0
2006-04-18 11:00:00,24.05,24.11,24.05,24.08,43800.0,14.4865,14.5227,14.4865,14.5046,43800.0
2006-04-18 11:30:00,24.08,24.12,24.06,24.1,37200.0,14.5046,14.5287,14.4926,14.5166,37200.0
2006-04-18 12:00:00,24.09,24.09,23.98,24.04,27800.0,14.5106,14.5106,14.4444,14.4805,27800.0
2006-04-18 12:30:00,24.03,24.14,24.0,24.09,32200.0,14.4745,14.5407,14.4564,14.5106,32200.0
2006-04-18 13:00:00,24.09,24.14,24.05,24.06,42000.0,14.5106,14.5407,14.4865,14.4926,42000.0
2006-04-18 13:30:00,24.06,24.1,24.05,24.06,25400.0,14.4926,14.5166,14.4865,14.4926,25400.0
2006-04-18 14:00:00,24.05,24.15,24.05,24.07,67000.0,14.4865,14.5468,14.4865,14.4986,67000.0
2006-04-18 14:30:00,24.07,24.25,24.07,24.25,70600.0,14.4986,14.607,14.4986,14.607,70600.0
2006-04-18 15:00:00,24.24,24.25,24.15,24.18,62400.0,14.601,14.607,14.5468,14.5648,62400.0
2006-04-18 15:30:00,24.19,24.31,24.19,24.25,147800.0,14.5709,14.6431,14.5709,14.607,147800.0
2006-04-19 09:30:00,24.08,24.35,24.08,24.28,90800.0,14.5046,14.6672,14.5046,14.6251,90800.0
2006-04-19 10:00:00,24.28,24.55,24.28,24.51,42800.0,14.6251,14.7877,14.6251,14.7636,42800.0
2006-04-19 10:30:00,24.5,24.5,24.25,24.3,55200.0,14.7576,14.7576,14.607,14.6371,55200.0
2006-04-19 11:00:00,24.3,24.39,24.17,24.21,79600.0,14.6371,14.6913,14.5588,14.5829,79600.0
2006-04-19 11:30:00,24.2,24.42,24.17,24.42,181400.0,14.5769,14.7094,14.5588,14.7094,181400.0
2006-04-19 12:00:00,24.42,24.47,24.24,24.45,115600.0,14.7094,14.7395,14.601,14.7275,115600.0
2006-04-19 12:30:00,24.44,24.61,24.36,24.52,160800.0,14.7214,14.8238,14.6733,14.7696,160800.0
2006-04-19 13:00:00,24.55,24.62,24.41,24.43,100800.0,14.7877,14.8299,14.7034,14.7154,100800.0
2006-04-19 13:30:00,24.41,24.61,24.4,24.61,94000.0,14.7034,14.8238,14.6974,14.8238,94000.0
2006-04-19 14:00:00,24.61,24.62,24.54,24.61,55600.0,14.8238,14.8299,14.7817,14.8238,55600.0
2006-04-19 14:30:00,24.61,24.74,24.55,24.74,129600.0,14.8238,14.9022,14.7877,14.9022,129600.0
2006-04-19 15:00:00,24.74,24.89,24.74,24.86,107600.0,14.9022,14.9925,14.9022,14.9744,107600.0
2006-04-19 15:30:00,24.86,25.0,24.85,24.88,175400.0,14.9744,15.0588,14.9684,14.9865,175400.0
2006-04-20 09:30:00,24.84,24.88,24.67,24.7,31600.0,14.9624,14.9865,14.86,14.8781,31600.0
2006-04-20 10:00:00,24.7,24.89,24.7,24.84,42800.0,14.8781,14.9925,14.8781,14.9624,42800.0
2006-04-20 10:30:00,24.84,24.85,24.74,24.75,48600.0,14.9624,14.9684,14.9022,14.9082,48600.0
2006-04-20 11:00:00,24.75,24.78,24.63,24.66,34800.0,14.9082,14.9262,14.8359,14.854,34800.0
2006-04-20 11:30:00,24.66,24.68,24.51,24.55,33400.0,14.854,14.866,14.7636,14.7877,33400.0
2006-04-20 12:00:00,24.54,24.54,24.31,24.49,50400.0,14.7817,14.7817,14.6431,14.7516,50400.0
2006-04-20 12:30:00,24.5,24.6,24.45,24.6,26800.0,14.7576,14.8178,14.7275,14.8178,26800.0
2006-04-20 13:00:00,24.6,24.61,24.5,24.52,13800.0,14.8178,14.8238,14.7576,14.7696,13800.0
2006-04-20 13:30:00,24.52,24.56,24.5,24.53,17400.0,14.7696,14.7937,14.7576,14.7757,17400.0
2006-04-20 14:00:00,24.55,24.57,24.49,24.53,27400.0,14.7877,14.7998,14.7516,14.7757,27400.0
2006-04-20 14:30:00,24.53,24.63,24.53,24.63,23000.0,14.7757,14.8359,14.7757,14.8359,23000.0
2006-04-20 15:00:00,24.6,24.6,24.51,24.52,64000.0,14.8178,14.8178,14.7636,14.7696,64000.0
2006-04-20 15:30:00,24.53,24.6,24.51,24.57,79600.0,14.7757,14.8178,14.7636,14.7998,79600.0
2006-04-21 09:30:00,24.65,24.7,24.38,24.42,39200.0,14.8479,14.8781,14.6853,14.7094,39200.0
2006-04-21 10:00:00,24.4,24.49,24.36,24.39,39800.0,14.6974,14.7516,14.6733,14.6913,39800.0
2006-04-21 10:30:00,24.38,24.43,24.38,24.39,20800.0,14.6853,14.7154,14.6853,14.6913,20800.0
2006-04-21 11:00:00,24.39,24.4,24.35,24.39,35200.0,14.6913,14.6974,14.6672,14.6913,35200.0
2006-04-21 11:30:00,24.38,24.38,24.33,24.36,43800.0,14.6853,14.6853,14.6552,14.6733,43800.0
2006-04-21 12:00:00,24.36,24.39,24.32,24.39,14400.0,14.6733,14.6913,14.6492,14.6913,14400.0
2006-04-21 12:30:00,24.39,24.45,24.37,24.43,13400.0,14.6913,14.7275,14.6793,14.7154,13400.0
2006-04-21 13:00:00,24.43,24.45,24.39,24.39,14000.0,14.7154,14.7275,14.6913,14.6913,14000.0
2006-04-21 13:30:00,24.38,24.39,24.36,24.36,17000.0,14.6853,14.6913,14.6733,14.6733,17000.0
2006-04-21 14:00:00,24.36,24.38,24.35,24.36,39400.0,14.6733,14.6853,14.6672,14.6733,39400.0
2006-04-21 14:30:00,24.36,24.38,24.33,24.35,73200.0,14.6733,14.6853,14.6552,14.6672,73200.0
2006-04-21 15:00:00,24.36,24.36,24.31,24.32,70000.0,14.6733,14.6733,14.6431,14.6492,70000.0
2006-04-21 15:30:00,24.32,24.37,24.31,24.35,70800.0,14.6492,14.6793,14.6431,14.6672,70800.0
2006-04-24 09:30:00,24.24,24.31,24.09,24.12,47800.0,14.601,14.6431,14.5106,14.5287,47800.0
2006-04-24 10:00:00,24.11,24.18,24.11,24.17,47000.0,14.5227,14.5648,14.5227,14.5588,47000.0
2006-04-24 10:30:00,24.17,24.23,24.15,24.22,65200.0,14.5588,14.595,14.5468,14.5889,65200.0
2006-04-24 11:00:00,24.22,24.25,24.21,24.24,48600.0,14.5889,14.607,14.5829,14.601,48600.0
2006-04-24 11:30:00,24.24,24.3,24.21,24.3,47800.0,14.601,14.6371,14.5829,14.6371,47800.0
2006-04-24 12:00:00,24.32,24.34,24.22,24.25,35400.0,14.6492,14.6612,14.5889,14.607,35400.0
2006-04-24 12:30:00,24.26,24.31,24.24,24.3,24200.0,14.613,14.6431,14.601,14.6371,24200.0
2006-04-24 13:00:00,24.3,24.35,24.25,24.35,40000.0,14.6371,14.6672,14.607,14.6672,40000.0
2006-04-24 13:30:00,24.33,24.36,24.28,24.32,33000.0,14.6552,14.6733,14.6251,14.6492,33000.0
2006-04-24 14:00:00,24.32,24.32,24.23,24.28,34400.0,14.6492,14.6492,14.595,14.6251,34400.0
2006-04-24 14:30:00,24.29,24.3,24.25,24.27,30400.0,14.6311,14.6371,14.607,14.619,30400.0
2006-04-24 15:00:00,24.26,24.29,24.25,24.26,49200.0,14.613,14.6311,14.607,14.613,49200.0
2006-04-24 15:30:00,24.26,24.27,24.21,24.25,107400.0,14.613,14.619,14.5829,14.607,107400.0
2006-04-25 09:30:00,24.24,24.44,24.24,24.35,21400.0,14.601,14.7214,14.601,14.6672,21400.0
2006-04-25 10:00:00,24.39,24.39,24.15,24.16,42800.0,14.6913,14.6913,14.5468,14.5528,42800.0
2006-04-25 10:30:00,24.15,24.24,24.15,24.22,58800.0,14.5468,14.601,14.5468,14.5889,58800.0
2006-04-25 11:00:00,24.22,24.23,24.13,24.18,21000.0,14.5889,14.595,14.5347,14.5648,21000.0
2006-04-25 11:30:00,24.18,24.19,24.07,24.11,58000.0,14.5648,14.5709,14.4986,14.5227,58000.0
2006-04-25 12:00:00,24.13,24.15,24.07,24.12,22800.0,14.5347,14.5468,14.4986,14.5287,22800.0
2006-04-25 12:30:00,24.12,24.2,24.12,24.15,32200.0,14.5287,14.5769,14.5287,14.5468,32200.0
2006-04-25 13:00:00,24.18,24.18,24.09,24.09,27800.0,14.5648,14.5648,14.5106,14.5106,27800.0
2006-04-25 13:30:00,24.1,24.16,24.1,24.14,52400.0,14.5166,14.5528,14.5166,14.5407,52400.0
2006-04-25 14:00:00,24.16,24.17,24.11,24.16,45600.0,14.5528,14.5588,14.5227,14.5528,45600.0
2006-04-25 14:30:00,24.15,24.15,24.06,24.06,58800.0,14.5468,14.5468,14.4926,14.4926,58800.0
2006-04-25 15:00:00,24.04,24.06,24.0,24.06,33800.0,14.4805,14.4926,14.4564,14.4926,33800.0
2006-04-25 15:30:00,24.06,24.1,24.01,24.09,76200.0,14.4926,14.5166,14.4624,14.5106,76200.0
2006-04-26 09:30:00,24.04,24.33,24.04,24.33,43000.0,14.4805,14.6552,14.4805,14.6552,43000.0
2006-04-26 10:00:00,24.33,24.41,24.23,24.23,38200.0,14.6552,14.7034,14.595,14.595,38200.0
2006-04-26 10:30:00,24.23,24.33,24.21,24.31,35000.0,14.595,14.6552,14.5829,14.6431,35000.0
2006-04-26 11:00:00,24.33,24.49,24.32,24.33,72000.0,14.6552,14.7516,14.6492,14.6552,72000.0
2006-04-26 11:30:00,24.31,24.33,24.27,24.33,23600.0,14.6431,14.6552,14.619,14.6552,23600.0
2006-04-26 12:00:00,24.34,24.38,24.3,24.3,30200.0,14.6612,14.6853,14.6371,14.6371,30200.0
2006-04-26 12:30:00,24.3,24.32,24.3,24.3,24000.0,14.6371,14.6492,14.6371,14.6371,24000.0
2006-04-26 13:00:00,24.29,24.3,24.25,24.25,38200.0,14.6311,14.6371,14.607,14.607,38200.0
2006-04-26 13:30:00,24.24,24.34,24.23,24.28,31200.0,14.601,14.6612,14.595,14.6251,31200.0
2006-04-26 14:00:00,24.28,24.35,24.22,24.24,30600.0,14.6251,14.6672,14.5889,14.601,30600.0
2006-04-26 14:30:00,24.24,24.27,24.23,24.25,18800.0,14.601,14.619,14.595,14.607,18800.0
2006-04-26 15:00:00,24.27,24.32,24.23,24.24,24000.0,14.619,14.6492,14.595,14.601,24000.0
2006-04-26 15:30:00,24.25,24.31,24.24,24.31,60200.0,14.607,14.6431,14.601,14.6431,60200.0
2006-04-27 09:30:00,24.14,24.25,24.0,24.14,51600.0,14.6346,14.7013,14.5498,14.6346,51600.0
2006-04-27 10:00:00,24.13,24.24,24.1,24.11,51400.0,14.6286,14.6953,14.6104,14.6164,51400.0
2006-04-27 10:30:00,24.1,24.16,24.1,24.14,49400.0,14.6104,14.6468,14.6104,14.6346,49400.0
2006-04-27 11:00:00,24.13,24.18,24.04,24.08,113400.0,14.6286,14.6589,14.574,14.5983,113400.0
2006-04-27 11:30:00,24.09,24.12,23.95,23.97,38200.0,14.6043,14.6225,14.5194,14.5316,38200.0
2006-04-27 12:00:00,23.98,24.04,23.95,24.0,42600.0,14.5376,14.574,14.5194,14.5498,42600.0
2006-04-27 12:30:00,24.0,24.13,24.0,24.11,24000.0,14.5498,14.6286,14.5498,14.6164,24000.0
2006-04-27 13:00:00,24.11,24.12,24.01,24.05,19200.0,14.6164,14.6225,14.5558,14.5801,19200.0
2006-04-27 13:30:00,24.04,24.06,24.02,24.03,15200.0,14.574,14.5861,14.5619,14.5679,15200.0
2006-04-27 14:00:00,24.02,24.03,23.95,23.95,74400.0,14.5619,14.5679,14.5194,14.5194,74400.0
2006-04-27 14:30:00,23.96,24.04,23.93,24.04,33800.0,14.5255,14.574,14.5073,14.574,33800.0
2006-04-27 15:00:00,24.05,24.09,24.0,24.02,29200.0,14.5801,14.6043,14.5498,14.5619,29200.0
2006-04-27 15:30:00,24.0,24.05,23.96,24.0,159400.0,14.5498,14.5801,14.5255,14.5498,159400.0
2006-04-28 09:30:00,24.0,24.04,23.88,23.95,122200.0,14.5498,14.574,14.477,14.5194,122200.0
2006-04-28 10:00:00,23.95,24.02,23.93,23.98,51000.0,14.5194,14.5619,14.5073,14.5376,51000.0
2006-04-28 10:30:00,23.96,23.99,23.93,23.96,19800.0,14.5255,14.5437,14.5073,14.5255,19800.0
2006-04-28 11:00:00,23.95,23.99,23.95,23.96,28200.0,14.5194,14.5437,14.5194,14.5255,28200.0
2006-04-28 11:30:00,23.97,24.09,23.97,24.08,37000.0,14.5316,14.6043,14.5316,14.5983,37000.0
2006-04-28 12:00:00,24.07,24.08,24.02,24.06,30400.0,14.5922,14.5983,14.5619,14.5861,30400.0
2006-04-28 12:30:00,24.06,24.11,24.05,24.05,64000.0,14.5861,14.6164,14.5801,14.5801,64000.0
2006-04-28 13:00:00,24.06,24.08,24.02,24.05,21600.0,14.5861,14.5983,14.5619,14.5801,21600.0
2006-04-28 13:30:00,24.05,24.06,24.01,24.05,30200.0,14.5801,14.5861,14.5558,14.5801,30200.0
2006-04-28 14:00:00,24.05,24.05,24.0,24.02,29800.0,14.5801,14.5801,14.5498,14.5619,29800.0
2006-04-28 14:30:00,24.02,24.02,23.94,23.94,21400.0,14.5619,14.5619,14.5134,14.5134,21400.0
2006-04-28 15:00:00,23.96,23.96,23.89,23.89,31400.0,14.5255,14.5255,14.4831,14.4831,31400.0
2006-04-28 15:30:00,23.9,23.96,23.88,23.95,73800.0,14.4891,14.5255,14.477,14.5194,73800.0
2006-05-01 09:30:00,23.93,24.23,23.93,23.99,47200.0,14.5073,14.6892,14.5073,14.5437,47200.0
2006-05-01 10:00:00,23.99,23.99,23.84,23.85,81600.0,14.5437,14.5437,14.4528,14.4588,81600.0
2006-05-01 10:30:00,23.85,23.92,23.75,23.8,77800.0,14.4588,14.5013,14.3982,14.4285,77800.0
2006-05-01 11:00:00,23.81,23.82,23.75,23.75,101400.0,14.4346,14.4406,14.3982,14.3982,101400.0
2006-05-01 11:30:00,23.77,23.82,23.71,23.75,138200.0,14.4103,14.4406,14.3739,14.3982,138200.0
2006-05-01 12:00:00,23.75,23.78,23.64,23.65,97000.0,14.3982,14.4164,14.3315,14.3376,97000.0
2006-05-01 12:30:00,23.68,23.88,23.68,23.88,31000.0,14.3558,14.477,14.3558,14.477,31000.0
2006-05-01 13:00:00,23.89,23.92,23.83,23.88,58800.0,14.4831,14.5013,14.4467,14.477,58800.0
2006-05-01 13:30:00,23.88,23.96,23.86,23.86,30400.0,14.477,14.5255,14.4649,14.4649,30400.0
2006-05-01 14:00:00,23.86,23.9,23.8,23.9,85000.0,14.4649,14.4891,14.4285,14.4891,85000.0
2006-05-01 14:30:00,23.9,23.98,23.85,23.86,82000.0,14.4891,14.5376,14.4588,14.4649,82000.0
2006-05-01 15:00:00,23.86,23.92,23.77,23.82,95400.0,14.4649,14.5013,14.4103,14.4406,95400.0
2006-05-01 15:30:00,23.81,23.81,23.75,23.75,125400.0,14.4346,14.4346,14.3982,14.3982,125400.0
2006-05-02 09:30:00,23.83,23.88,23.75,23.8,53000.0,14.4467,14.477,14.3982,14.4285,53000.0
2006-05-02 10:00:00,23.78,23.8,23.68,23.73,60400.0,14.4164,14.4285,14.3558,14.3861,60400.0
2006-05-02 10:30:00,23.73,23.75,23.7,23.73,41200.0,14.3861,14.3982,14.3679,14.3861,41200.0
2006-05-02 11:00:00,23.74,23.79,23.74,23.75,69800.0,14.3921,14.4224,14.3921,14.3982,69800.0
2006-05-02 11:30:00,23.74,23.75,23.73,23.74,32200.0,14.3921,14.3982,14.3861,14.3921,32200.0
2006-05-02 12:00:00,23.74,23.77,23.73,23.75,90200.0,14.3921,14.4103,14.3861,14.3982,90200.0
2006-05-02 12:30:00,23.74,23.75,23.7,23.71,32000.0,14.3921,14.3982,14.3679,14.3739,32000.0
2006-05-02 13:00:00,23.71,23.77,23.71,23.75,59600.0,14.3739,14.4103,14.3739,14.3982,59600.0
2006-05-02 13:30:00,23.76,23.77,23.75,23.76,38600.0,14.4043,14.4103,14.3982,14.4043,38600.0
2006-05-02 14:00:00,23.75,23.75,23.74,23.75,24200.0,14.3982,14.3982,14.3921,14.3982,24200.0
2006-05-02 14:30:00,23.74,23.77,23.72,23.72,30800.0,14.3921,14.4103,14.38,14.38,30800.0
2006-05-02 15:00:00,23.72,23.77,23.72,23.74,31000.0,14.38,14.4103,14.38,14.3921,31000.0
2006-05-02 15:30:00,23.75,23.78,23.72,23.72,110400.0,14.3982,14.4164,14.38,14.38,110400.0
2006-05-03 09:30:00,23.53,23.61,23.52,23.61,123600.0,14.2648,14.3133,14.2588,14.3133,123600.0
2006-05-03 10:00:00,23.6,23.81,23.6,23.8,136800.0,14.3073,14.4346,14.3073,14.4285,136800.0
2006-05-03 10:30:00,23.81,23.83,23.65,23.65,39400.0,14.4346,14.4467,14.3376,14.3376,39400.0
2006-05-03 11:00:00,23.67,23.7,23.67,23.7,25800.0,14.3497,14.3679,14.3497,14.3679,25800.0
2006-05-03 11:30:00,23.7,23.73,23.68,23.68,30000.0,14.3679,14.3861,14.3558,14.3558,30000.0
2006-05-03 12:00:00,23.71,23.72,23.67,23.67,31000.0,14.3739,14.38,14.3497,14.3497,31000.0
2006-05-03 12:30:00,23.67,23.69,23.67,23.69,17200.0,14.3497,14.3618,14.3497,14.3618,17200.0
2006-05-03 13:00:00,23.71,23.8,23.71,23.8,16000.0,14.3739,14.4285,14.3739,14.4285,16000.0
2006-05-03 13:30:00,23.8,23.83,23.75,23.78,29800.0,14.4285,14.4467,14.3982,14.4164,29800.0
2006-05-03 14:00:00,23.79,23.79,23.7,23.73,23400.0,14.4224,14.4224,14.3679,14.3861,23400.0
2006-05-03 14:30:00,23.75,23.78,23.7,23.73,33200.0,14.3982,14.4164,14.3679,14.3861,33200.0
2006-05-03 15:00:00,23.73,23.81,23.7,23.81,30600.0,14.3861,14.4346,14.3679,14.4346,30600.0
2006-05-03 15:30:00,23.82,23.85,23.72,23.76,63800.0,14.4406,14.4588,14.38,14.4043,63800.0
2006-05-04 09:30:00,23.77,23.8,23.64,23.64,35800.0,14.4103,14.4285,14.3315,14.3315,35800.0
2006-05-04 10:00:00,23.64,23.76,23.64,23.75,10600.0,14.3315,14.4043,14.3315,14.3982,10600.0
2006-05-04 10:30:00,23.79,23.81,23.74,23.74,12200.0,14.4224,14.4346,14.3921,14.3921,12200.0
2006-05-04 11:00:00,23.74,23.82,23.73,23.81,16600.0,14.3921,14.4406,14.3861,14.4346,16600.0
2006-05-04 11:30:00,23.81,23.81,23.74,23.78,24200.0,14.4346,14.4346,14.3921,14.4164,24200.0
2006-05-04 12:00:00,23.77,23.8,23.68,23.74,32600.0,14.4103,14.4285,14.3558,14.3921,32600.0
2006-05-04 12:30:00,23.72,23.81,23.69,23.7,31200.0,14.38,14.4346,14.3618,14.3679,31200.0
2006-05-04 13:00:00,23.7,23.78,23.7,23.78,14000.0,14.3679,14.4164,14.3679,14.4164,14000.0
2006-05-04 13:30:00,23.79,23.79,23.72,23.74,22800.0,14.4224,14.4224,14.38,14.3921,22800.0
2006-05-04 14:00:00,23.74,23.8,23.72,23.76,15400.0,14.3921,14.4285,14.38,14.4043,15400.0
2006-05-04 14:30:00,23.77,23.78,23.72,23.73,39400.0,14.4103,14.4164,14.38,14.3861,39400.0
2006-05-04 15:00:00,23.75,23.75,23.67,23.7,25400.0,14.3982,14.3982,14.3497,14.3679,25400.0
2006-05-04 15:30:00,23.71,23.74,23.67,23.68,38600.0,14.3739,14.3921,14.3497,14.3558,38600.0
2006-05-05 09:30:00,23.74,23.85,23.55,23.56,60000.0,14.3921,14.4588,14.277,14.283,60000.0
2006-05-05 10:00:00,23.56,23.75,23.49,23.67,36000.0,14.283,14.3982,14.2406,14.3497,36000.0
2006-05-05 10:30:00,23.67,23.69,23.6,23.66,36400.0,14.3497,14.3618,14.3073,14.3436,36400.0
2006-05-05 11:00:00,23.65,23.72,23.64,23.7,13600.0,14.3376,14.38,14.3315,14.3679,13600.0
2006-05-05 11:30:00,23.68,23.79,23.68,23.76,21800.0,14.3558,14.4224,14.3558,14.4043,21800.0
2006-05-05 12:00:00,23.76,23.77,23.68,23.7,17800.0,14.4043,14.4103,14.3558,14.3679,17800.0
2006-05-05 12:30:00,23.71,23.75,23.71,23.71,10800.0,14.3739,14.3982,14.3739,14.3739,10800.0
2006-05-05 13:00:00,23.71,23.77,23.71,23.76,11600.0,14.3739,14.4103,14.3739,14.4043,11600.0
2006-05-05 13:30:00,23.75,23.8,23.72,23.8,23600.0,14.3982,14.4285,14.38,14.4285,23600.0
2006-05-05 14:00:00,23.81,23.82,23.78,23.8,12400.0,14.4346,14.4406,14.4164,14.4285,12400.0
2006-05-05 14:30:00,23.79,23.84,23.79,23.83,12000.0,14.4224,14.4528,14.4224,14.4467,12000.0
2006-05-05 15:00:00,23.83,23.83,23.78,23.78,17800.0,14.4467,14.4467,14.4164,14.4164,17800.0
2006-05-05 15:30:00,23.78,23.87,23.78,23.86,51200.0,14.4164,14.4709,14.4164,14.4649,51200.0
2006-05-08 09:30:00,23.87,23.87,23.73,23.82,21400.0,14.4709,14.4709,14.3861,14.4406,21400.0
2006-05-08 10:00:00,23.8,23.83,23.78,23.83,19800.0,14.4285,14.4467,14.4164,14.4467,19800.0
2006-05-08 10:30:00,23.84,23.84,23.64,23.65,25400.0,14.4528,14.4528,14.3315,14.3376,25400.0
2006-05-08 11:00:00,23.65,23.68,23.64,23.66,18600.0,14.3376,14.3558,14.3315,14.3436,18600.0
2006-05-08 11:30:00,23.66,23.77,23.64,23.77,20600.0,14.3436,14.4103,14.3315,14.4103,20600.0
2006-05-08 12:00:00,23.77,23.82,23.68,23.68,26600.0,14.4103,14.4406,14.3558,14.3558,26600.0
2006-05-08 12:30:00,23.68,23.72,23.66,23.66,17200.0,14.3558,14.38,14.3436,14.3436,17200.0
2006-05-08 13:00:00,23.68,23.71,23.68,23.69,9600.0,14.3558,14.3739,14.3558,14.3618,9600.0
2006-05-08 13:30:00,23.69,23.76,23.69,23.73,10000.0,14.3618,14.4043,14.3618,14.3861,10000.0
2006-05-08 14:00:00,23.73,23.75,23.71,23.73,10600.0,14.3861,14.3982,14.3739,14.3861,10600.0
2006-05-08 14:30:00,23.73,23.76,23.72,23.74,12200.0,14.3861,14.4043,14.38,14.3921,12200.0
2006-05-08 15:00:00,23.75,23.77,23.72,23.74,15600.0,14.3982,14.4103,14.38,14.3921,15600.0
2006-05-08 15:30:00,23.74,23.8,23.73,23.76,61800.0,14.3921,14.4285,14.3861,14.4043,61800.0
2006-05-09 09:30:00,23.75,23.75,23.7,23.72,16000.0,14.3982,14.3982,14.3679,14.38,16000.0
2006-05-09 10:00:00,23.73,23.76,23.62,23.66,26000.0,14.3861,14.4043,14.3194,14.3436,26000.0
2006-05-09 10:30:00,23.67,23.71,23.65,23.68,20400.0,14.3497,14.3739,14.3376,14.3558,20400.0
2006-05-09 11:00:00,23.68,23.7,23.67,23.67,24800.0,14.3558,14.3679,14.3497,14.3497,24800.0
2006-05-09 11:30:00,23.67,23.74,23.67,23.67,42800.0,14.3497,14.3921,14.3497,14.3497,42800.0
2006-05-09 12:00:00,23.68,23.71,23.65,23.67,33800.0,14.3558,14.3739,14.3376,14.3497,33800.0
2006-05-09 12:30:00,23.67,23.7,23.67,23.68,39600.0,14.3497,14.3679,14.3497,14.3558,39600.0
2006-05-09 13:00:00,23.68,23.71,23.68,23.71,18000.0,14.3558,14.3739,14.3558,14.3739,18000.0
2006-05-09 13:30:00,23.69,23.71,23.67,23.68,17400.0,14.3618,14.3739,14.3497,14.3558,17400.0
2006-05-09 14:00:00,23.68,23.7,23.67,23.69,15800.0,14.3558,14.3679,14.3497,14.3618,15800.0
2006-05-09 14:30:00,23.69,23.72,23.68,23.72,16400.0,14.3618,14.38,14.3558,14.38,16400.0
2006-05-09 15:00:00,23.71,23.74,23.68,23.7,40600.0,14.3739,14.3921,14.3558,14.3679,40600.0
2006-05-09 15:30:00,23.7,23.74,23.68,23.7,45200.0,14.3679,14.3921,14.3558,14.3679,45200.0
2006-05-10 09:30:00,23.61,23.66,23.55,23.66,19800.0,14.3133,14.3436,14.277,14.3436,19800.0
2006-05-10 10:00:00,23.65,23.68,23.58,23.66,37200.0,14.3376,14.3558,14.2951,14.3436,37200.0
2006-05-10 10:30:00,23.63,23.65,23.62,23.62,7600.0,14.3255,14.3376,14.3194,14.3194,7600.0
2006-05-10 11:00:00,23.61,23.64,23.61,23.64,19600.0,14.3133,14.3315,14.3133,14.3315,19600.0
2006-05-10 11:30:00,23.64,23.68,23.58,23.62,67600.0,14.3315,14.3558,14.2951,14.3194,67600.0
2006-05-10 12:00:00,23.62,23.68,23.61,23.68,75200.0,14.3194,14.3558,14.3133,14.3558,75200.0
2006-05-10 12:30:00,23.71,23.72,23.67,23.68,9200.0,14.3739,14.38,14.3497,14.3558,9200.0
2006-05-10 13:00:00,23.7,23.7,23.66,23.67,5400.0,14.3679,14.3679,14.3436,14.3497,5400.0
2006-05-10 13:30:00,23.65,23.68,23.65,23.66,59600.0,14.3376,14.3558,14.3376,14.3436,59600.0
2006-05-10 14:00:00,23.67,23.69,23.64,23.66,20800.0,14.3497,14.3618,14.3315,14.3436,20800.0
2006-05-10 14:30:00,23.68,23.71,23.6,23.65,98800.0,14.3558,14.3739,14.3073,14.3376,98800.0
2006-05-10 15:00:00,23.68,23.7,23.67,23.67,18000.0,14.3558,14.3679,14.3497,14.3497,18000.0
2006-05-10 15:30:00,23.68,23.68,23.61,23.67,42800.0,14.3558,14.3558,14.3133,14.3497,42800.0
2006-05-11 09:30:00,23.44,23.46,23.11,23.35,75600.0,14.2103,14.2224,14.0102,14.1557,75600.0
2006-05-11 10:00:00,23.35,23.42,23.24,23.34,43800.0,14.1557,14.1981,14.089,14.1496,43800.0
2006-05-11 10:30:00,23.34,23.38,23.29,23.36,105000.0,14.1496,14.1739,14.1193,14.1618,105000.0
2006-05-11 11:00:00,23.36,23.46,23.35,23.35,45600.0,14.1618,14.2224,14.1557,14.1557,45600.0
2006-05-11 11:30:00,23.36,23.41,23.35,23.35,26200.0,14.1618,14.1921,14.1557,14.1557,26200.0
2006-05-11 12:00:00,23.36,23.37,23.3,23.34,62600.0,14.1618,14.1678,14.1254,14.1496,62600.0
2006-05-11 12:30:00,23.34,23.35,23.3,23.33,19000.0,14.1496,14.1557,14.1254,14.1436,19000.0
2006-05-11 13:00:00,23.35,23.35,23.32,23.32,12400.0,14.1557,14.1557,14.1375,14.1375,12400.0
2006-05-11 13:30:00,23.34,23.35,23.32,23.33,25400.0,14.1496,14.1557,14.1375,14.1436,25400.0
2006-05-11 14:00:00,23.34,23.35,23.31,23.33,21000.0,14.1496,14.1557,14.1315,14.1436,21000.0
2006-05-11 14:30:00,23.35,23.35,23.27,23.28,35200.0,14.1557,14.1557,14.1072,14.1133,35200.0
2006-05-11 15:00:00,23.3,23.35,23.28,23.34,39400.0,14.1254,14.1557,14.1133,14.1496,39400.0
2006-05-11 15:30:00,23.34,23.35,23.3,23.31,80200.0,14.1496,14.1557,14.1254,14.1315,80200.0
2006-05-12 09:30:00,23.17,23.17,22.83,22.9,79200.0,14.0466,14.0466,13.8405,13.8829,79200.0
2006-05-12 10:00:00,22.89,22.89,22.64,22.82,126000.0,13.8768,13.8768,13.7253,13.8344,126000.0
2006-05-12 10:30:00,22.82,22.84,22.62,22.68,153800.0,13.8344,13.8465,13.7131,13.7495,153800.0
2006-05-12 11:00:00,22.7,22.72,22.56,22.64,259400.0,13.7616,13.7738,13.6768,13.7253,259400.0
2006-05-12 11:30:00,22.65,22.67,22.59,22.59,227400.0,13.7313,13.7435,13.695,13.695,227400.0
2006-05-12 12:00:00,22.59,22.63,22.59,22.6,127800.0,13.695,13.7192,13.695,13.701,127800.0
2006-05-12 12:30:00,22.59,22.59,22.48,22.53,70800.0,13.695,13.695,13.6283,13.6586,70800.0
2006-05-12 13:00:00,22.54,22.61,22.49,22.61,118600.0,13.6646,13.7071,13.6343,13.7071,118600.0
2006-05-12 13:30:00,22.61,22.63,22.52,22.54,59800.0,13.7071,13.7192,13.6525,13.6646,59800.0
2006-05-12 14:00:00,22.56,22.6,22.52,22.52,222200.0,13.6768,13.701,13.6525,13.6525,222200.0
2006-05-12 14:30:00,22.52,22.6,22.52,22.6,96000.0,13.6525,13.701,13.6525,13.701,96000.0
2006-05-12 15:00:00,22.6,22.63,22.51,22.59,143200.0,13.701,13.7192,13.6465,13.695,143200.0
2006-05-12 15:30:00,22.59,22.63,22.54,22.56,155000.0,13.695,13.7192,13.6646,13.6768,155000.0
2006-05-15 09:30:00,22.5,22.57,22.5,22.53,62600.0,13.6404,13.6828,13.6404,13.6586,62600.0
2006-05-15 10:00:00,22.53,22.65,22.5,22.63,141600.0,13.6586,13.7313,13.6404,13.7192,141600.0
2006-05-15 10:30:00,22.63,22.64,22.56,22.58,89000.0,13.7192,13.7253,13.6768,13.6889,89000.0
2006-05-15 11:00:00,22.58,22.73,22.53,22.73,74400.0,13.6889,13.7798,13.6586,13.7798,74400.0
2006-05-15 11:30:00,22.72,22.75,22.7,22.75,33400.0,13.7738,13.792,13.7616,13.792,33400.0
2006-05-15 12:00:00,22.75,22.79,22.73,22.78,16400.0,13.792,13.8162,13.7798,13.8101,16400.0
2006-05-15 12:30:00,22.76,22.81,22.75,22.8,15000.0,13.798,13.8283,13.792,13.8223,15000.0
2006-05-15 13:00:00,22.8,22.82,22.7,22.7,36000.0,13.8223,13.8344,13.7616,13.7616,36000.0
2006-05-15 13:30:00,22.71,22.73,22.64,22.67,36000.0,13.7677,13.7798,13.7253,13.7435,36000.0
2006-05-15 14:00:00,22.67,22.75,22.67,22.71,56600.0,13.7435,13.792,13.7435,13.7677,56600.0
2006-05-15 14:30:00,22.72,22.75,22.63,22.63,45000.0,13.7738,13.792,13.7192,13.7192,45000.0
2006-05-15 15:00:00,22.63,22.75,22.63,22.68,34400.0,13.7192,13.792,13.7192,13.7495,34400.0
2006-05-15 15:30:00,22.7,22.71,22.64,22.65,81200.0,13.7616,13.7677,13.7253,13.7313,81200.0
2006-05-16 09:30:00,22.85,22.85,22.58,22.58,74800.0,13.8526,13.8526,13.6889,13.6889,74800.0
2006-05-16 10:00:00,22.6,22.61,22.44,22.44,88000.0,13.701,13.7071,13.604,13.604,88000.0
2006-05-16 10:30:00,22.44,22.52,22.41,22.52,55000.0,13.604,13.6525,13.5858,13.6525,55000.0
2006-05-16 11:00:00,22.52,22.54,22.48,22.49,45800.0,13.6525,13.6646,13.6283,13.6343,45800.0
2006-05-16 11:30:00,22.47,22.52,22.43,22.51,34800.0,13.6222,13.6525,13.598,13.6465,34800.0
2006-05-16 12:00:00,22.51,22.52,22.43,22.43,43600.0,13.6465,13.6525,13.598,13.598,43600.0
2006-05-16 12:30:00,22.45,22.49,22.4,22.49,63000.0,13.6101,13.6343,13.5798,13.6343,63000.0
2006-05-16 13:00:00,22.49,22.62,22.46,22.62,83000.0,13.6343,13.7131,13.6161,13.7131,83000.0
2006-05-16 13:30:00,22.62,22.65,22.55,22.65,72400.0,13.7131,13.7313,13.6707,13.7313,72400.0
2006-05-16 14:00:00,22.65,22.66,22.57,22.57,44600.0,13.7313,13.7374,13.6828,13.6828,44600.0
2006-05-16 14:30:00,22.59,22.63,22.55,22.57,57600.0,13.695,13.7192,13.6707,13.6828,57600.0
2006-05-16 15:00:00,22.57,22.64,22.57,22.58,43400.0,13.6828,13.7253,13.6828,13.6889,43400.0
2006-05-16 15:30:00,22.59,22.63,22.54,22.57,75800.0,13.695,13.7192,13.6646,13.6828,75800.0
2006-05-17 09:30:00,22.48,22.48,22.14,22.18,56400.0,13.6283,13.6283,13.4222,13.4464,56400.0
2006-05-17 10:00:00,22.19,22.34,22.06,22.34,124600.0,13.4525,13.5434,13.3737,13.5434,124600.0
2006-05-17 10:30:00,22.34,22.39,22.11,22.17,113400.0,13.5434,13.5737,13.404,13.4403,113400.0
2006-05-17 11:00:00,22.17,22.17,21.93,21.93,71400.0,13.4403,13.4403,13.2948,13.2948,71400.0
2006-05-17 11:30:00,21.93,22.07,21.89,22.04,91800.0,13.2948,13.3797,13.2706,13.3615,91800.0
2006-05-17 12:00:00,22.04,22.05,21.93,21.93,65200.0,13.3615,13.3676,13.2948,13.2948,65200.0
2006-05-17 12:30:00,21.93,22.02,21.92,21.97,34400.0,13.2948,13.3494,13.2888,13.3191,34400.0
2006-05-17 13:00:00,21.96,22.04,21.89,21.92,46400.0,13.313,13.3615,13.2706,13.2888,46400.0
2006-05-17 13:30:00,21.9,21.93,21.82,21.92,55600.0,13.2767,13.2948,13.2282,13.2888,55600.0
2006-05-17 14:00:00,21.92,21.93,21.82,21.86,41600.0,13.2888,13.2948,13.2282,13.2524,41600.0
2006-05-17 14:30:00,21.86,21.96,21.85,21.96,98400.0,13.2524,13.313,13.2463,13.313,98400.0
2006-05-17 15:00:00,21.96,21.98,21.87,21.91,95600.0,13.313,13.3252,13.2585,13.2827,95600.0
2006-05-17 15:30:00,21.91,22.07,21.9,21.92,220200.0,13.2827,13.3797,13.2767,13.2888,220200.0
2006-05-18 09:30:00,22.02,22.16,21.99,22.13,36600.0,13.3494,13.4343,13.3312,13.4161,36600.0
2006-05-18 10:00:00,22.13,22.17,22.0,22.0,72400.0,13.4161,13.4403,13.3373,13.3373,72400.0
2006-05-18 10:30:00,22.0,22.05,21.97,22.04,56800.0,13.3373,13.3676,13.3191,13.3615,56800.0
2006-05-18 11:00:00,22.05,22.05,21.94,22.0,43400.0,13.3676,13.3676,13.3009,13.3373,43400.0
2006-05-18 11:30:00,22.0,22.03,21.85,21.9,33000.0,13.3373,13.3555,13.2463,13.2767,33000.0
2006-05-18 12:00:00,21.91,22.02,21.91,21.99,27600.0,13.2827,13.3494,13.2827,13.3312,27600.0
2006-05-18 12:30:00,22.0,22.02,21.97,22.02,30400.0,13.3373,13.3494,13.3191,13.3494,30400.0
2006-05-18 13:00:00,22.03,22.09,22.0,22.08,39600.0,13.3555,13.3918,13.3373,13.3858,39600.0
2006-05-18 13:30:00,22.08,22.18,22.08,22.18,26400.0,13.3858,13.4464,13.3858,13.4464,26400.0
2006-05-18 14:00:00,22.18,22.2,22.14,22.17,41600.0,13.4464,13.4585,13.4222,13.4403,41600.0
2006-05-18 14:30:00,22.16,22.16,22.08,22.08,27600.0,13.4343,13.4343,13.3858,13.3858,27600.0
2006-05-18 15:00:00,22.09,22.1,21.9,21.93,39600.0,13.3918,13.3979,13.2767,13.2948,39600.0
2006-05-18 15:30:00,21.94,21.96,21.83,21.83,87000.0,13.3009,13.313,13.2342,13.2342,87000.0
2006-05-19 09:30:00,21.97,21.97,21.87,21.93,45000.0,13.3191,13.3191,13.2585,13.2948,45000.0
2006-05-19 10:00:00,21.93,22.0,21.91,22.0,89000.0,13.2948,13.3373,13.2827,13.3373,89000.0
2006-05-19 10:30:00,22.0,22.22,22.0,22.13,43400.0,13.3373,13.4707,13.3373,13.4161,43400.0
2006-05-19 11:00:00,22.14,22.16,22.04,22.09,23800.0,13.4222,13.4343,13.3615,13.3918,23800.0
2006-05-19 11:30:00,22.09,22.1,21.99,22.0,38600.0,13.3918,13.3979,13.3312,13.3373,38600.0
2006-05-19 12:00:00,22.0,22.08,22.0,22.02,23600.0,13.3373,13.3858,13.3373,13.3494,23600.0
2006-05-19 12:30:00,22.03,22.14,22.03,22.13,22800.0,13.3555,13.4222,13.3555,13.4161,22800.0
2006-05-19 13:00:00,22.13,22.26,22.1,22.25,26400.0,13.4161,13.4949,13.3979,13.4888,26400.0
2006-05-19 13:30:00,22.26,22.34,22.26,22.28,48000.0,13.4949,13.5434,13.4949,13.507,48000.0
2006-05-19 14:00:00,22.3,22.3,22.21,22.23,30600.0,13.5192,13.5192,13.4646,13.4767,30600.0
2006-05-19 14:30:00,22.23,22.27,22.16,22.17,63000.0,13.4767,13.501,13.4343,13.4403,63000.0
2006-05-19 15:00:00,22.17,22.17,22.1,22.16,23400.0,13.4403,13.4403,13.3979,13.4343,23400.0
2006-05-19 15:30:00,22.15,22.18,22.09,22.15,36800.0,13.4282,13.4464,13.3918,13.4282,36800.0
2006-05-22 09:30:00,21.98,22.03,21.83,21.84,53400.0,13.3252,13.3555,13.2342,13.2403,53400.0
2006-05-22 10:00:00,21.84,21.87,21.71,21.84,66800.0,13.2403,13.2585,13.1615,13.2403,66800.0
2006-05-22 10:30:00,21.81,21.88,21.74,21.75,158000.0,13.2221,13.2645,13.1797,13.1857,158000.0
2006-05-22 11:00:00,21.75,21.79,21.72,21.76,93800.0,13.1857,13.21,13.1675,13.1918,93800.0
2006-05-22 11:30:00,21.76,21.8,21.72,21.8,83000.0,13.1918,13.216,13.1675,13.216,83000.0
2006-05-22 12:00:00,21.81,21.84,21.74,21.74,24200.0,13.2221,13.2403,13.1797,13.1797,24200.0
2006-05-22 12:30:00,21.75,21.81,21.73,21.73,33200.0,13.1857,13.2221,13.1736,13.1736,33200.0
2006-05-22 13:00:00,21.75,21.8,21.72,21.76,94400.0,13.1857,13.216,13.1675,13.1918,94400.0
2006-05-22 13:30:00,21.76,21.76,21.58,21.58,109600.0,13.1918,13.1918,13.0827,13.0827,109600.0
2006-05-22 14:00:00,21.58,21.69,21.46,21.65,60000.0,13.0827,13.1493,13.0099,13.1251,60000.0
2006-05-22 14:30:00,21.64,21.64,21.56,21.56,26600.0,13.119,13.119,13.0705,13.0705,26600.0
2006-05-22 15:00:00,21.57,21.63,21.48,21.6,165000.0,13.0766,13.113,13.022,13.0948,165000.0
2006-05-22 15:30:00,21.59,21.68,21.58,21.65,100000.0,13.0887,13.1433,13.0827,13.1251,100000.0
2006-05-23 09:30:00,21.76,22.03,21.75,22.01,132600.0,13.1918,13.3555,13.1857,13.3433,132600.0
2006-05-23 10:00:00,22.03,22.1,21.98,22.02,118000.0,13.3555,13.3979,13.3252,13.3494,118000.0
2006-05-23 10:30:00,22.0,22.05,21.92,21.92,90200.0,13.3373,13.3676,13.2888,13.2888,90200.0
2006-05-23 11:00:00,21.92,21.96,21.86,21.87,48200.0,13.2888,13.313,13.2524,13.2585,48200.0
2006-05-23 11:30:00,21.87,21.92,21.78,21.78,46200.0,13.2585,13.2888,13.2039,13.2039,46200.0
2006-05-23 12:00:00,21.78,21.85,21.74,21.82,33400.0,13.2039,13.2463,13.1797,13.2282,33400.0
2006-05-23 12:30:00,21.81,21.82,21.73,21.75,30600.0,13.2221,13.2282,13.1736,13.1857,30600.0
2006-05-23 13:00:00,21.74,21.8,21.74,21.76,37000.0,13.1797,13.216,13.1797,13.1918,37000.0
2006-05-23 13:30:00,21.79,21.86,21.74,21.75,53000.0,13.21,13.2524,13.1797,13.1857,53000.0
2006-05-23 14:00:00,21.74,21.74,21.65,21.68,55000.0,13.1797,13.1797,13.1251,13.1433,55000.0
2006-05-23 14:30:00,21.68,21.83,21.61,21.64,77200.0,13.1433,13.2342,13.1008,13.119,77200.0
2006-05-23 15:00:00,21.64,21.77,21.61,21.73,73400.0,13.119,13.1978,13.1008,13.1736,73400.0
2006-05-23 15:30:00,21.73,21.77,21.52,21.52,123000.0,13.1736,13.1978,13.0463,13.0463,123000.0
2006-05-24 09:30:00,21.45,21.52,21.32,21.32,43800.0,13.0038,13.0463,12.925,12.925,43800.0
2006-05-24 10:00:00,21.3,21.35,21.25,21.25,133400.0,12.9129,12.9432,12.8826,12.8826,133400.0
2006-05-24 10:30:00,21.27,21.36,21.25,21.31,132800.0,12.8947,12.9493,12.8826,12.919,132800.0
2006-05-24 11:00:00,21.31,21.55,21.3,21.45,140000.0,12.919,13.0645,12.9129,13.0038,140000.0
2006-05-24 11:30:00,21.44,21.44,21.29,21.4,136800.0,12.9978,12.9978,12.9068,12.9735,136800.0
2006-05-24 12:00:00,21.38,21.41,21.34,21.34,31000.0,12.9614,12.9796,12.9372,12.9372,31000.0
2006-05-24 12:30:00,21.34,21.41,21.26,21.33,58000.0,12.9372,12.9796,12.8887,12.9311,58000.0
2006-05-24 13:00:00,21.33,21.4,21.28,21.35,61000.0,12.9311,12.9735,12.9008,12.9432,61000.0
2006-05-24 13:30:00,21.35,21.55,21.34,21.52,81200.0,12.9432,13.0645,12.9372,13.0463,81200.0
2006-05-24 14:00:00,21.52,21.65,21.48,21.58,90000.0,13.0463,13.1251,13.022,13.0827,90000.0
2006-05-24 14:30:00,21.58,21.81,21.56,21.75,149800.0,13.0827,13.2221,13.0705,13.1857,149800.0
2006-05-24 15:00:00,21.75,21.84,21.66,21.8,100600.0,13.1857,13.2403,13.1312,13.216,100600.0
2006-05-24 15:30:00,21.81,21.86,21.75,21.79,187000.0,13.2221,13.2524,13.1857,13.21,187000.0
2006-05-25 09:30:00,21.93,22.08,21.68,22.08,141000.0,13.2948,13.3858,13.1433,13.3858,141000.0
2006-05-25 10:00:00,22.08,22.23,21.84,21.84,92000.0,13.3858,13.4767,13.2403,13.2403,92000.0
2006-05-25 10:30:00,21.85,22.04,21.84,22.01,126400.0,13.2463,13.3615,13.2403,13.3433,126400.0
2006-05-25 11:00:00,22.02,22.05,21.98,22.02,50200.0,13.3494,13.3676,13.3252,13.3494,50200.0
2006-05-25 11:30:00,22.03,22.17,21.97,22.13,72600.0,13.3555,13.4403,13.3191,13.4161,72600.0
2006-05-25 12:00:00,22.14,22.17,22.11,22.16,46000.0,13.4222,13.4403,13.404,13.4343,46000.0
2006-05-25 12:30:00,22.15,22.2,22.13,22.2,49400.0,13.4282,13.4585,13.4161,13.4585,49400.0
2006-05-25 13:00:00,22.18,22.21,22.15,22.17,35000.0,13.4464,13.4646,13.4282,13.4403,35000.0
2006-05-25 13:30:00,22.17,22.25,22.17,22.2,47400.0,13.4403,13.4888,13.4403,13.4585,47400.0
2006-05-25 14:00:00,22.2,22.27,22.18,22.23,88200.0,13.4585,13.501,13.4464,13.4767,88200.0
2006-05-25 14:30:00,22.23,22.32,22.22,22.32,71200.0,13.4767,13.5313,13.4707,13.5313,71200.0
2006-05-25 15:00:00,22.32,22.39,22.32,22.39,140600.0,13.5313,13.5737,13.5313,13.5737,140600.0
2006-05-25 15:30:00,22.39,22.43,22.28,22.36,120200.0,13.5737,13.598,13.507,13.5555,120200.0
2006-05-26 09:30:00,22.43,22.53,22.35,22.35,44600.0,13.598,13.6586,13.5495,13.5495,44600.0
2006-05-26 10:00:00,22.36,22.59,22.36,22.56,137600.0,13.5555,13.695,13.5555,13.6768,137600.0
2006-05-26 10:30:00,22.57,22.7,22.48,22.53,146000.0,13.6828,13.7616,13.6283,13.6586,146000.0
2006-05-26 11:00:00,22.54,22.58,22.49,22.58,47000.0,13.6646,13.6889,13.6343,13.6889,47000.0
2006-05-26 11:30:00,22.57,22.69,22.56,22.57,64200.0,13.6828,13.7556,13.6768,13.6828,64200.0
2006-05-26 12:00:00,22.55,22.63,22.53,22.61,88600.0,13.6707,13.7192,13.6586,13.7071,88600.0
2006-05-26 12:30:00,22.61,22.63,22.59,22.6,43400.0,13.7071,13.7192,13.695,13.701,43400.0
2006-05-26 13:00:00,22.59,22.6,22.55,22.58,35800.0,13.695,13.701,13.6707,13.6889,35800.0
2006-05-26 13:30:00,22.58,22.59,22.55,22.58,34600.0,13.6889,13.695,13.6707,13.6889,34600.0
2006-05-26 14:00:00,22.58,22.59,22.54,22.56,43600.0,13.6889,13.695,13.6646,13.6768,43600.0
2006-05-26 14:30:00,22.56,22.6,22.54,22.55,41000.0,13.6768,13.701,13.6646,13.6707,41000.0
2006-05-26 15:00:00,22.57,22.6,22.53,22.59,71600.0,13.6828,13.701,13.6586,13.695,71600.0
2006-05-26 15:30:00,22.59,22.61,22.56,22.58,80200.0,13.695,13.7071,13.6768,13.6889,80200.0
2006-05-30 09:30:00,22.54,22.58,22.08,22.25,178400.0,13.6646,13.6889,13.3858,13.4888,178400.0
2006-05-30 10:00:00,22.25,22.31,22.18,22.27,70000.0,13.4888,13.5252,13.4464,13.501,70000.0
2006-05-30 10:30:00,22.26,22.36,22.25,22.33,30000.0,13.4949,13.5555,13.4888,13.5373,30000.0
2006-05-30 11:00:00,22.32,22.41,22.3,22.32,61800.0,13.5313,13.5858,13.5192,13.5313,61800.0
2006-05-30 11:30:00,22.33,22.36,22.29,22.32,80600.0,13.5373,13.5555,13.5131,13.5313,80600.0
2006-05-30 12:00:00,22.31,22.32,22.29,22.3,61400.0,13.5252,13.5313,13.5131,13.5192,61400.0
2006-05-30 12:30:00,22.31,22.34,22.29,22.31,25000.0,13.5252,13.5434,13.5131,13.5252,25000.0
2006-05-30 13:00:00,22.3,22.31,22.22,22.23,44800.0,13.5192,13.5252,13.4707,13.4767,44800.0
2006-05-30 13:30:00,22.23,22.26,22.13,22.13,51600.0,13.4767,13.4949,13.4161,13.4161,51600.0
2006-05-30 14:00:00,22.13,22.17,22.12,22.14,39600.0,13.4161,13.4403,13.41,13.4222,39600.0
2006-05-30 14:30:00,22.15,22.2,22.13,22.15,37600.0,13.4282,13.4585,13.4161,13.4282,37600.0
2006-05-30 15:00:00,22.15,22.17,22.13,22.14,48400.0,13.4282,13.4403,13.4161,13.4222,48400.0
2006-05-30 15:30:00,22.14,22.18,22.11,22.13,102800.0,13.4222,13.4464,13.404,13.4161,102800.0
2006-05-31 09:30:00,22.17,22.23,22.14,22.2,57400.0,13.4403,13.4767,13.4222,13.4585,57400.0
2006-05-31 10:00:00,22.19,22.3,22.1,22.21,120800.0,13.4525,13.5192,13.3979,13.4646,120800.0
2006-05-31 10:30:00,22.21,22.3,22.2,22.22,40000.0,13.4646,13.5192,13.4585,13.4707,40000.0
2006-05-31 11:00:00,22.24,22.31,22.2,22.3,69200.0,13.4828,13.5252,13.4585,13.5192,69200.0
2006-05-31 11:30:00,22.31,22.37,22.28,22.35,44200.0,13.5252,13.5616,13.507,13.5495,44200.0
2006-05-31 12:00:00,22.34,22.36,22.25,22.32,29600.0,13.5434,13.5555,13.4888,13.5313,29600.0
2006-05-31 12:30:00,22.33,22.33,22.23,22.31,33200.0,13.5373,13.5373,13.4767,13.5252,33200.0
2006-05-31 13:00:00,22.3,22.31,22.22,22.23,41600.0,13.5192,13.5252,13.4707,13.4767,41600.0
2006-05-31 13:30:00,22.23,22.28,22.21,22.21,34200.0,13.4767,13.507,13.4646,13.4646,34200.0
2006-05-31 14:00:00,22.2,22.23,22.1,22.17,75800.0,13.4585,13.4767,13.3979,13.4403,75800.0
2006-05-31 14:30:00,22.16,22.26,22.15,22.2,51400.0,13.4343,13.4949,13.4282,13.4585,51400.0
2006-05-31 15:00:00,22.2,22.24,22.12,22.13,55800.0,13.4585,13.4828,13.41,13.4161,55800.0
2006-05-31 15:30:00,22.12,22.25,22.11,22.25,96000.0,13.41,13.4888,13.404,13.4888,96000.0
2006-06-01 09:30:00,22.3,22.41,22.2,22.38,57000.0,13.5192,13.5858,13.4585,13.5677,57000.0
2006-06-01 10:00:00,22.38,22.4,22.25,22.31,57800.0,13.5677,13.5798,13.4888,13.5252,57800.0
2006-06-01 10:30:00,22.31,22.41,22.27,22.31,58400.0,13.5252,13.5858,13.501,13.5252,58400.0
2006-06-01 11:00:00,22.31,22.31,22.25,22.29,97400.0,13.5252,13.5252,13.4888,13.5131,97400.0
2006-06-01 11:30:00,22.28,22.31,22.18,22.18,58400.0,13.507,13.5252,13.4464,13.4464,58400.0
2006-06-01 12:00:00,22.18,22.29,22.18,22.24,43800.0,13.4464,13.5131,13.4464,13.4828,43800.0
2006-06-01 12:30:00,22.23,22.28,22.23,22.23,52000.0,13.4767,13.507,13.4767,13.4767,52000.0
2006-06-01 13:00:00,22.24,22.32,22.21,22.25,85600.0,13.4828,13.5313,13.4646,13.4888,85600.0
2006-06-01 13:30:00,22.25,22.28,22.23,22.27,38200.0,13.4888,13.507,13.4767,13.501,38200.0
2006-06-01 14:00:00,22.28,22.33,22.25,22.32,64200.0,13.507,13.5373,13.4888,13.5313,64200.0
2006-06-01 14:30:00,22.34,22.39,22.32,22.35,88200.0,13.5434,13.5737,13.5313,13.5495,88200.0
2006-06-01 15:00:00,22.33,22.4,22.28,22.39,135200.0,13.5373,13.5798,13.507,13.5737,135200.0
2006-06-01 15:30:00,22.39,22.47,22.35,22.46,142600.0,13.5737,13.6222,13.5495,13.6161,142600.0
2006-06-02 09:30:00,22.49,22.6,22.25,22.25,43400.0,13.6343,13.701,13.4888,13.4888,43400.0
2006-06-02 10:00:00,22.3,22.39,22.21,22.39,45200.0,13.5192,13.5737,13.4646,13.5737,45200.0
2006-06-02 10:30:00,22.38,22.47,22.34,22.46,37600.0,13.5677,13.6222,13.5434,13.6161,37600.0
2006-06-02 11:00:00,22.46,22.5,22.42,22.46,35800.0,13.6161,13.6404,13.5919,13.6161,35800.0
2006-06-02 11:30:00,22.46,22.49,22.34,22.34,32400.0,13.6161,13.6343,13.5434,13.5434,32400.0
2006-06-02 12:00:00,22.37,22.43,22.27,22.42,49400.0,13.5616,13.598,13.501,13.5919,49400.0
2006-06-02 12:30:00,22.41,22.5,22.39,22.5,33400.0,13.5858,13.6404,13.5737,13.6404,33400.0
2006-06-02 13:00:00,22.5,22.6,22.46,22.55,42600.0,13.6404,13.701,13.6161,13.6707,42600.0
2006-06-02 13:30:00,22.57,22.64,22.56,22.59,41600.0,13.6828,13.7253,13.6768,13.695,41600.0
2006-06-02 14:00:00,22.59,22.68,22.58,22.65,37800.0,13.695,13.7495,13.6889,13.7313,37800.0
2006-06-02 14:30:00,22.65,22.78,22.65,22.74,44600.0,13.7313,13.8101,13.7313,13.7859,44600.0
2006-06-02 15:00:00,22.74,22.74,22.62,22.68,42800.0,13.7859,13.7859,13.7131,13.7495,42800.0
2006-06-02 15:30:00,22.68,22.74,22.67,22.7,62400.0,13.7495,13.7859,13.7435,13.7616,62400.0
2006-06-05 09:30:00,22.58,22.58,22.38,22.39,118200.0,13.6889,13.6889,13.5677,13.5737,118200.0
2006-06-05 10:00:00,22.4,22.41,22.23,22.32,151400.0,13.5798,13.5858,13.4767,13.5313,151400.0
2006-06-05 10:30:00,22.31,22.42,22.3,22.4,34400.0,13.5252,13.5919,13.5192,13.5798,34400.0
2006-06-05 11:00:00,22.39,22.4,22.32,22.32,27200.0,13.5737,13.5798,13.5313,13.5313,27200.0
2006-06-05 11:30:00,22.32,22.34,22.28,22.28,51200.0,13.5313,13.5434,13.507,13.507,51200.0
2006-06-05 12:00:00,22.28,22.31,22.26,22.28,42200.0,13.507,13.5252,13.4949,13.507,42200.0
2006-06-05 12:30:00,22.28,22.3,22.24,22.24,44000.0,13.507,13.5192,13.4828,13.4828,44000.0
2006-06-05 13:00:00,22.24,22.25,22.18,22.25,41200.0,13.4828,13.4888,13.4464,13.4888,41200.0
2006-06-05 13:30:00,22.25,22.25,22.18,22.21,45400.0,13.4888,13.4888,13.4464,13.4646,45400.0
2006-06-05 14:00:00,22.21,22.25,22.01,22.1,161000.0,13.4646,13.4888,13.3433,13.3979,161000.0
2006-06-05 14:30:00,22.08,22.1,22.0,22.05,85400.0,13.3858,13.3979,13.3373,13.3676,85400.0
2006-06-05 15:00:00,22.05,22.09,21.95,22.07,72400.0,13.3676,13.3918,13.307,13.3797,72400.0
2006-06-05 15:30:00,22.06,22.12,22.0,22.01,89800.0,13.3737,13.41,13.3373,13.3433,89800.0
2006-06-06 09:30:00,22.05,22.11,21.85,21.85,115600.0,13.3676,13.404,13.2463,13.2463,115600.0
2006-06-06 10:00:00,21.87,21.92,21.85,21.86,35200.0,13.2585,13.2888,13.2463,13.2524,35200.0
2006-06-06 10:30:00,21.86,21.86,21.76,21.78,41800.0,13.2524,13.2524,13.1918,13.2039,41800.0
2006-06-06 11:00:00,21.78,21.83,21.61,21.75,74000.0,13.2039,13.2342,13.1008,13.1857,74000.0
2006-06-06 11:30:00,21.75,21.79,21.7,21.72,35600.0,13.1857,13.21,13.1554,13.1675,35600.0
2006-06-06 12:00:00,21.71,21.8,21.68,21.75,32200.0,13.1615,13.216,13.1433,13.1857,32200.0
2006-06-06 12:30:00,21.74,21.96,21.74,21.94,49400.0,13.1797,13.313,13.1797,13.3009,49400.0
2006-06-06 13:00:00,21.94,21.98,21.85,21.96,34000.0,13.3009,13.3252,13.2463,13.313,34000.0
2006-06-06 13:30:00,21.95,21.98,21.9,21.96,56200.0,13.307,13.3252,13.2767,13.313,56200.0
2006-06-06 14:00:00,21.97,21.97,21.87,21.87,37200.0,13.3191,13.3191,13.2585,13.2585,37200.0
2006-06-06 14:30:00,21.89,21.93,21.87,21.89,50600.0,13.2706,13.2948,13.2585,13.2706,50600.0
2006-06-06 15:00:00,21.89,21.89,21.73,21.77,37000.0,13.2706,13.2706,13.1736,13.1978,37000.0
2006-06-06 15:30:00,21.77,21.9,21.73,21.86,87800.0,13.1978,13.2767,13.1736,13.2524,87800.0
2006-06-07 09:30:00,21.84,21.84,21.75,21.84,30400.0,13.2403,13.2403,13.1857,13.2403,30400.0
2006-06-07 10:00:00,21.82,22.13,21.82,22.11,35000.0,13.2282,13.4161,13.2282,13.404,35000.0
2006-06-07 10:30:00,22.11,22.19,22.0,22.03,58000.0,13.404,13.4525,13.3373,13.3555,58000.0
2006-06-07 11:00:00,22.03,22.09,22.0,22.05,35800.0,13.3555,13.3918,13.3373,13.3676,35800.0
2006-06-07 11:30:00,22.07,22.13,22.03,22.13,36600.0,13.3797,13.4161,13.3555,13.4161,36600.0
2006-06-07 12:00:00,22.13,22.21,22.11,22.13,31600.0,13.4161,13.4646,13.404,13.4161,31600.0
2006-06-07 12:30:00,22.14,22.25,22.1,22.1,23200.0,13.4222,13.4888,13.3979,13.3979,23200.0
2006-06-07 13:00:00,22.1,22.15,22.08,22.15,14200.0,13.3979,13.4282,13.3858,13.4282,14200.0
2006-06-07 13:30:00,22.14,22.16,22.09,22.11,22600.0,13.4222,13.4343,13.3918,13.404,22600.0
2006-06-07 14:00:00,22.11,22.12,22.02,22.09,35400.0,13.404,13.41,13.3494,13.3918,35400.0
2006-06-07 14:30:00,22.1,22.1,21.96,21.98,23000.0,13.3979,13.3979,13.313,13.3252,23000.0
2006-06-07 15:00:00,22.0,22.05,21.89,21.91,51800.0,13.3373,13.3676,13.2706,13.2827,51800.0
2006-06-07 15:30:00,21.91,21.97,21.88,21.89,49200.0,13.2827,13.3191,13.2645,13.2706,49200.0
2006-06-08 09:30:00,21.93,21.98,21.65,21.73,54000.0,13.2948,13.3252,13.1251,13.1736,54000.0
2006-06-08 10:00:00,21.73,21.78,21.48,21.54,42000.0,13.1736,13.2039,13.022,13.0584,42000.0
2006-06-08 10:30:00,21.5,21.57,21.43,21.53,50400.0,13.0342,13.0766,12.9917,13.0523,50400.0
2006-06-08 11:00:00,21.52,21.59,21.39,21.4,60200.0,13.0463,13.0887,12.9675,12.9735,60200.0
2006-06-08 11:30:00,21.4,21.41,21.17,21.25,81400.0,12.9735,12.9796,12.8341,12.8826,81400.0
2006-06-08 12:00:00,21.21,21.45,21.2,21.32,60200.0,12.8583,13.0038,12.8523,12.925,60200.0
2006-06-08 12:30:00,21.31,21.45,21.31,21.41,19800.0,12.919,13.0038,12.919,12.9796,19800.0
2006-06-08 13:00:00,21.4,21.42,21.34,21.39,34000.0,12.9735,12.9857,12.9372,12.9675,34000.0
2006-06-08 13:30:00,21.39,21.55,21.38,21.55,32600.0,12.9675,13.0645,12.9614,13.0645,32600.0
2006-06-08 14:00:00,21.57,21.64,21.53,21.61,57200.0,13.0766,13.119,13.0523,13.1008,57200.0
2006-06-08 14:30:00,21.61,21.75,21.59,21.64,41400.0,13.1008,13.1857,13.0887,13.119,41400.0
2006-06-08 15:00:00,21.64,21.79,21.64,21.72,47400.0,13.119,13.21,13.119,13.1675,47400.0
2006-06-08 15:30:00,21.72,21.88,21.72,21.79,89400.0,13.1675,13.2645,13.1675,13.21,89400.0
2006-06-09 09:30:00,21.8,21.98,21.79,21.93,56800.0,13.216,13.3252,13.21,13.2948,56800.0
2006-06-09 10:00:00,21.95,22.18,21.93,22.14,39600.0,13.307,13.4464,13.2948,13.4222,39600.0
2006-06-09 10:30:00,22.14,22.19,22.02,22.05,53400.0,13.4222,13.4525,13.3494,13.3676,53400.0
2006-06-09 11:00:00,22.04,22.12,21.99,22.11,54000.0,13.3615,13.41,13.3312,13.404,54000.0
2006-06-09 11:30:00,22.11,22.19,22.04,22.06,53200.0,13.404,13.4525,13.3615,13.3737,53200.0
2006-06-09 12:00:00,22.07,22.08,22.01,22.03,32400.0,13.3797,13.3858,13.3433,13.3555,32400.0
2006-06-09 12:30:00,22.03,22.09,22.0,22.03,13400.0,13.3555,13.3918,13.3373,13.3555,13400.0
2006-06-09 13:00:00,22.0,22.04,21.93,21.93,26000.0,13.3373,13.3615,13.2948,13.2948,26000.0
2006-06-09 13:30:00,21.91,21.99,21.91,21.97,16400.0,13.2827,13.3312,13.2827,13.3191,16400.0
2006-06-09 14:00:00,21.96,22.0,21.93,21.99,25800.0,13.313,13.3373,13.2948,13.3312,25800.0
2006-06-09 14:30:00,21.99,22.03,21.95,21.96,27600.0,13.3312,13.3555,13.307,13.313,27600.0
2006-06-09 15:00:00,21.96,21.97,21.89,21.92,64000.0,13.313,13.3191,13.2706,13.2888,64000.0
2006-06-09 15:30:00,21.92,22.0,21.86,21.91,68800.0,13.2888,13.3373,13.2524,13.2827,68800.0
2006-06-12 09:30:00,21.92,21.92,21.53,21.57,35000.0,13.2888,13.2888,13.0523,13.0766,35000.0
2006-06-12 10:00:00,21.56,21.59,21.37,21.38,31200.0,13.0705,13.0887,12.9553,12.9614,31200.0
2006-06-12 10:30:00,21.4,21.55,21.4,21.5,26400.0,12.9735,13.0645,12.9735,13.0342,26400.0
2006-06-12 11:00:00,21.49,21.49,21.42,21.43,32200.0,13.0281,13.0281,12.9857,12.9917,32200.0
2006-06-12 11:30:00,21.45,21.59,21.45,21.56,23800.0,13.0038,13.0887,13.0038,13.0705,23800.0
2006-06-12 12:00:00,21.57,21.59,21.46,21.48,32600.0,13.0766,13.0887,13.0099,13.022,32600.0
2006-06-12 12:30:00,21.48,21.54,21.48,21.52,10400.0,13.022,13.0584,13.022,13.0463,10400.0
2006-06-12 13:00:00,21.53,21.57,21.53,21.55,13200.0,13.0523,13.0766,13.0523,13.0645,13200.0
2006-06-12 13:30:00,21.55,21.55,21.5,21.54,14800.0,13.0645,13.0645,13.0342,13.0584,14800.0
2006-06-12 14:00:00,21.55,21.55,21.46,21.48,36000.0,13.0645,13.0645,13.0099,13.022,36000.0
2006-06-12 14:30:00,21.48,21.49,21.42,21.47,28000.0,13.022,13.0281,12.9857,13.016,28000.0
2006-06-12 15:00:00,21.47,21.49,21.4,21.43,40000.0,13.016,13.0281,12.9735,12.9917,40000.0
2006-06-12 15:30:00,21.42,21.42,21.32,21.34,75600.0,12.9857,12.9857,12.925,12.9372,75600.0
2006-06-13 09:30:00,21.31,21.49,21.27,21.44,38600.0,12.919,13.0281,12.8947,12.9978,38600.0
2006-06-13 10:00:00,21.44,21.49,21.33,21.49,40200.0,12.9978,13.0281,12.9311,13.0281,40200.0
2006-06-13 10:30:00,21.5,21.55,21.39,21.5,65800.0,13.0342,13.0645,12.9675,13.0342,65800.0
2006-06-13 11:00:00,21.5,21.58,21.45,21.5,54200.0,13.0342,13.0827,13.0038,13.0342,54200.0
2006-06-13 11:30:00,21.5,21.64,21.49,21.58,72600.0,13.0342,13.119,13.0281,13.0827,72600.0
2006-06-13 12:00:00,21.56,21.57,21.48,21.5,61800.0,13.0705,13.0766,13.022,13.0342,61800.0
2006-06-13 12:30:00,21.5,21.63,21.48,21.55,39600.0,13.0342,13.113,13.022,13.0645,39600.0
2006-06-13 13:00:00,21.56,21.6,21.46,21.49,45400.0,13.0705,13.0948,13.0099,13.0281,45400.0
2006-06-13 13:30:00,21.49,21.64,21.46,21.64,93400.0,13.0281,13.119,13.0099,13.119,93400.0
2006-06-13 14:00:00,21.63,21.63,21.46,21.58,70800.0,13.113,13.113,13.0099,13.0827,70800.0
2006-06-13 14:30:00,21.57,21.59,21.48,21.57,72000.0,13.0766,13.0887,13.022,13.0766,72000.0
2006-06-13 15:00:00,21.57,21.66,21.5,21.65,73200.0,13.0766,13.1312,13.0342,13.1251,73200.0
2006-06-13 15:30:00,21.66,21.73,21.63,21.65,103000.0,13.1312,13.1736,13.113,13.1251,103000.0
2006-06-14 09:30:00,21.54,21.65,21.38,21.65,47000.0,13.0584,13.1251,12.9614,13.1251,47000.0
2006-06-14 10:00:00,21.64,21.64,21.4,21.43,33000.0,13.119,13.119,12.9735,12.9917,33000.0
2006-06-14 10:30:00,21.42,21.5,21.4,21.47,32400.0,12.9857,13.0342,12.9735,13.016,32400.0
2006-06-14 11:00:00,21.47,21.59,21.43,21.54,34200.0,13.016,13.0887,12.9917,13.0584,34200.0
2006-06-14 11:30:00,21.54,21.54,21.5,21.52,25600.0,13.0584,13.0584,13.0342,13.0463,25600.0
2006-06-14 12:00:00,21.53,21.57,21.48,21.48,21000.0,13.0523,13.0766,13.022,13.022,21000.0
2006-06-14 12:30:00,21.48,21.48,21.35,21.4,15800.0,13.022,13.022,12.9432,12.9735,15800.0
2006-06-14 13:00:00,21.41,21.46,21.34,21.35,21000.0,12.9796,13.0099,12.9372,12.9432,21000.0
2006-06-14 13:30:00,21.35,21.42,21.3,21.42,24800.0,12.9432,12.9857,12.9129,12.9857,24800.0
2006-06-14 14:00:00,21.42,21.49,21.32,21.34,35400.0,12.9857,13.0281,12.925,12.9372,35400.0
2006-06-14 14:30:00,21.35,21.37,21.28,21.36,25600.0,12.9432,12.9553,12.9008,12.9493,25600.0
2006-06-14 15:00:00,21.36,21.36,21.27,21.28,32200.0,12.9493,12.9493,12.8947,12.9008,32200.0
2006-06-14 15:30:00,21.29,21.42,21.29,21.4,99800.0,12.9068,12.9857,12.9068,12.9735,99800.0
2006-06-15 09:30:00,21.47,21.59,21.43,21.5,37800.0,13.016,13.0887,12.9917,13.0342,37800.0
2006-06-15 10:00:00,21.5,21.53,21.41,21.43,90800.0,13.0342,13.0523,12.9796,12.9917,90800.0
2006-06-15 10:30:00,21.43,21.81,21.43,21.78,56000.0,12.9917,13.2221,12.9917,13.2039,56000.0
2006-06-15 11:00:00,21.76,21.87,21.76,21.84,115400.0,13.1918,13.2585,13.1918,13.2403,115400.0
2006-06-15 11:30:00,21.83,21.91,21.8,21.91,34000.0,13.2342,13.2827,13.216,13.2827,34000.0
2006-06-15 12:00:00,21.91,21.91,21.84,21.85,28400.0,13.2827,13.2827,13.2403,13.2463,28400.0
2006-06-15 12:30:00,21.85,21.89,21.8,21.83,22200.0,13.2463,13.2706,13.216,13.2342,22200.0
2006-06-15 13:00:00,21.82,21.89,21.81,21.85,28400.0,13.2282,13.2706,13.2221,13.2463,28400.0
2006-06-15 13:30:00,21.85,21.9,21.84,21.87,18800.0,13.2463,13.2767,13.2403,13.2585,18800.0
2006-06-15 14:00:00,21.87,22.08,21.86,22.04,76400.0,13.2585,13.3858,13.2524,13.3615,76400.0
2006-06-15 14:30:00,22.04,22.1,21.98,22.08,48600.0,13.3615,13.3979,13.3252,13.3858,48600.0
2006-06-15 15:00:00,22.09,22.24,22.08,22.23,51000.0,13.3918,13.4828,13.3858,13.4767,51000.0
2006-06-15 15:30:00,22.23,22.25,22.13,22.16,90000.0,13.4767,13.4888,13.4161,13.4343,90000.0
2006-06-16 09:30:00,22.11,22.24,22.05,22.24,45400.0,13.404,13.4828,13.3676,13.4828,45400.0
2006-06-16 10:00:00,22.24,22.33,22.19,22.33,59000.0,13.4828,13.5373,13.4525,13.5373,59000.0
2006-06-16 10:30:00,22.33,22.33,22.17,22.18,39600.0,13.5373,13.5373,13.4403,13.4464,39600.0
2006-06-16 11:00:00,22.17,22.33,22.17,22.23,28800.0,13.4403,13.5373,13.4403,13.4767,28800.0
2006-06-16 11:30:00,22.22,22.31,22.18,22.3,47800.0,13.4707,13.5252,13.4464,13.5192,47800.0
2006-06-16 12:00:00,22.3,22.36,22.27,22.3,38600.0,13.5192,13.5555,13.501,13.5192,38600.0
2006-06-16 12:30:00,22.29,22.29,22.18,22.28,30200.0,13.5131,13.5131,13.4464,13.507,30200.0
2006-06-16 13:00:00,22.28,22.28,22.09,22.13,40000.0,13.507,13.507,13.3918,13.4161,40000.0
2006-06-16 13:30:00,22.15,22.15,22.03,22.07,22800.0,13.4282,13.4282,13.3555,13.3797,22800.0
2006-06-16 14:00:00,22.07,22.08,22.0,22.0,36200.0,13.3797,13.3858,13.3373,13.3373,36200.0
2006-06-16 14:30:00,22.0,22.0,21.86,21.94,35200.0,13.3373,13.3373,13.2524,13.3009,35200.0
2006-06-16 15:00:00,21.97,22.06,21.96,21.96,44400.0,13.3191,13.3737,13.313,13.313,44400.0
2006-06-16 15:30:00,21.96,22.05,21.93,22.0,93400.0,13.313,13.3676,13.2948,13.3373,93400.0
2006-06-19 09:30:00,22.11,22.29,22.08,22.14,84600.0,13.404,13.5131,13.3858,13.4222,84600.0
2006-06-19 10:00:00,22.14,22.15,22.06,22.08,50800.0,13.4222,13.4282,13.3737,13.3858,50800.0
2006-06-19 10:30:00,22.05,22.08,21.88,21.93,49200.0,13.3676,13.3858,13.2645,13.2948,49200.0
2006-06-19 11:00:00,21.93,22.01,21.87,21.96,54200.0,13.2948,13.3433,13.2585,13.313,54200.0
2006-06-19 11:30:00,21.95,22.02,21.95,21.95,22200.0,13.307,13.3494,13.307,13.307,22200.0
2006-06-19 12:00:00,21.95,22.02,21.95,22.02,40600.0,13.307,13.3494,13.307,13.3494,40600.0
2006-06-19 12:30:00,22.02,22.04,22.0,22.03,29600.0,13.3494,13.3615,13.3373,13.3555,29600.0
2006-06-19 13:00:00,22.02,22.04,21.97,22.0,56000.0,13.3494,13.3615,13.3191,13.3373,56000.0
2006-06-19 13:30:00,22.0,22.07,21.99,22.02,72800.0,13.3373,13.3797,13.3312,13.3494,72800.0
2006-06-19 14:00:00,22.02,22.04,21.95,22.03,60200.0,13.3494,13.3615,13.307,13.3555,60200.0
2006-06-19 14:30:00,22.02,22.03,22.0,22.0,38800.0,13.3494,13.3555,13.3373,13.3373,38800.0
2006-06-19 15:00:00,22.0,22.1,22.0,22.09,54600.0,13.3373,13.3979,13.3373,13.3918,54600.0
2006-06-19 15:30:00,22.08,22.1,22.03,22.04,86000.0,13.3858,13.3979,13.3555,13.3615,86000.0
2006-06-20 09:30:00,22.08,22.12,21.99,22.05,37600.0,13.3858,13.41,13.3312,13.3676,37600.0
2006-06-20 10:00:00,22.04,22.1,21.9,21.99,53400.0,13.3615,13.3979,13.2767,13.3312,53400.0
2006-06-20 10:30:00,21.99,22.07,21.95,21.95,54400.0,13.3312,13.3797,13.307,13.307,54400.0
2006-06-20 11:00:00,21.95,21.99,21.93,21.99,57200.0,13.307,13.3312,13.2948,13.3312,57200.0
2006-06-20 11:30:00,21.99,22.04,21.91,21.93,61000.0,13.3312,13.3615,13.2827,13.2948,61000.0
2006-06-20 12:00:00,21.92,21.95,21.82,21.86,64800.0,13.2888,13.307,13.2282,13.2524,64800.0
2006-06-20 12:30:00,21.86,21.99,21.85,21.93,120600.0,13.2524,13.3312,13.2463,13.2948,120600.0
2006-06-20 13:00:00,21.95,21.98,21.91,21.97,63000.0,13.307,13.3252,13.2827,13.3191,63000.0
2006-06-20 13:30:00,21.96,21.99,21.86,21.91,92000.0,13.313,13.3312,13.2524,13.2827,92000.0
2006-06-20 14:00:00,21.91,21.93,21.9,21.93,60400.0,13.2827,13.2948,13.2767,13.2948,60400.0
2006-06-20 14:30:00,21.93,22.0,21.93,21.95,62800.0,13.2948,13.3373,13.2948,13.307,62800.0
2006-06-20 15:00:00,21.95,22.03,21.93,22.0,114600.0,13.307,13.3555,13.2948,13.3373,114600.0
2006-06-20 15:30:00,22.0,22.0,21.91,21.92,97600.0,13.3373,13.3373,13.2827,13.2888,97600.0
2006-06-21 09:30:00,22.03,22.2,22.03,22.13,106800.0,13.3555,13.4585,13.3555,13.4161,106800.0
2006-06-21 10:00:00,22.12,22.25,22.1,22.25,57600.0,13.41,13.4888,13.3979,13.4888,57600.0
2006-06-21 10:30:00,22.25,22.32,22.21,22.27,98200.0,13.4888,13.5313,13.4646,13.501,98200.0
2006-06-21 11:00:00,22.27,22.33,22.23,22.24,85600.0,13.501,13.5373,13.4767,13.4828,85600.0
2006-06-21 11:30:00,22.23,22.27,22.21,22.25,49800.0,13.4767,13.501,13.4646,13.4888,49800.0
2006-06-21 12:00:00,22.24,22.3,22.23,22.27,45000.0,13.4828,13.5192,13.4767,13.501,45000.0
2006-06-21 12:30:00,22.27,22.34,22.24,22.3,64200.0,13.501,13.5434,13.4828,13.5192,64200.0
2006-06-21 13:00:00,22.27,22.36,22.24,22.32,121800.0,13.501,13.5555,13.4828,13.5313,121800.0
2006-06-21 13:30:00,22.3,22.43,22.28,22.43,31600.0,13.5192,13.598,13.507,13.598,31600.0
2006-06-21 14:00:00,22.43,22.48,22.4,22.48,45400.0,13.598,13.6283,13.5798,13.6283,45400.0
2006-06-21 14:30:00,22.49,22.55,22.49,22.54,30800.0,13.6343,13.6707,13.6343,13.6646,30800.0
2006-06-21 15:00:00,22.54,22.54,22.46,22.48,55400.0,13.6646,13.6646,13.6161,13.6283,55400.0
2006-06-21 15:30:00,22.48,22.49,22.41,22.41,71400.0,13.6283,13.6343,13.5858,13.5858,71400.0
2006-06-22 09:30:00,22.42,22.47,22.22,22.37,45600.0,13.5919,13.6222,13.4707,13.5616,45600.0
2006-06-22 10:00:00,22.38,22.38,22.18,22.28,62600.0,13.5677,13.5677,13.4464,13.507,62600.0
2006-06-22 10:30:00,22.25,22.29,22.22,22.26,28800.0,13.4888,13.5131,13.4707,13.4949,28800.0
2006-06-22 11:00:00,22.25,22.27,22.24,22.26,23000.0,13.4888,13.501,13.4828,13.4949,23000.0
2006-06-22 11:30:00,22.26,22.27,22.22,22.25,32000.0,13.4949,13.501,13.4707,13.4888,32000.0
2006-06-22 12:00:00,22.25,22.28,22.23,22.25,31200.0,13.4888,13.507,13.4767,13.4888,31200.0
2006-06-22 12:30:00,22.25,22.28,22.22,22.25,29200.0,13.4888,13.507,13.4707,13.4888,29200.0
2006-06-22 13:00:00,22.27,22.29,22.25,22.27,12400.0,13.501,13.5131,13.4888,13.501,12400.0
2006-06-22 13:30:00,22.27,22.28,22.2,22.27,20200.0,13.501,13.507,13.4585,13.501,20200.0
2006-06-22 14:00:00,22.25,22.26,22.2,22.22,21200.0,13.4888,13.4949,13.4585,13.4707,21200.0
2006-06-22 14:30:00,22.22,22.25,22.22,22.25,29200.0,13.4707,13.4888,13.4707,13.4888,29200.0
2006-06-22 15:00:00,22.25,22.28,22.22,22.25,18800.0,13.4888,13.507,13.4707,13.4888,18800.0
2006-06-22 15:30:00,22.26,22.31,22.25,22.29,31400.0,13.4949,13.5252,13.4888,13.5131,31400.0
2006-06-23 09:30:00,22.25,22.34,22.25,22.3,17400.0,13.4888,13.5434,13.4888,13.5192,17400.0
2006-06-23 10:00:00,22.3,22.32,22.22,22.29,28800.0,13.5192,13.5313,13.4707,13.5131,28800.0
2006-06-23 10:30:00,22.3,22.32,22.25,22.27,16600.0,13.5192,13.5313,13.4888,13.501,16600.0
2006-06-23 11:00:00,22.27,22.28,22.21,22.27,17600.0,13.501,13.507,13.4646,13.501,17600.0
2006-06-23 11:30:00,22.27,22.27,22.23,22.23,24200.0,13.501,13.501,13.4767,13.4767,24200.0
2006-06-23 12:00:00,22.23,22.3,22.22,22.3,49400.0,13.4767,13.5192,13.4707,13.5192,49400.0
2006-06-23 12:30:00,22.3,22.3,22.24,22.24,44400.0,13.5192,13.5192,13.4828,13.4828,44400.0
2006-06-23 13:00:00,22.28,22.28,22.25,22.27,33000.0,13.507,13.507,13.4888,13.501,33000.0
2006-06-23 13:30:00,22.28,22.29,22.25,22.25,19800.0,13.507,13.5131,13.4888,13.4888,19800.0
2006-06-23 14:00:00,22.25,22.29,22.24,22.29,19000.0,13.4888,13.5131,13.4828,13.5131,19000.0
2006-06-23 14:30:00,22.29,22.3,22.23,22.24,49200.0,13.5131,13.5192,13.4767,13.4828,49200.0
2006-06-23 15:00:00,22.24,22.25,22.17,22.21,44400.0,13.4828,13.4888,13.4403,13.4646,44400.0
2006-06-23 15:30:00,22.22,22.28,22.22,22.22,42000.0,13.4707,13.507,13.4707,13.4707,42000.0
2006-06-26 09:30:00,22.32,22.43,22.25,22.43,32800.0,13.5313,13.598,13.4888,13.598,32800.0
2006-06-26 10:00:00,22.42,22.63,22.38,22.6,44400.0,13.5919,13.7192,13.5677,13.701,44400.0
2006-06-26 10:30:00,22.59,22.61,22.49,22.5,33400.0,13.695,13.7071,13.6343,13.6404,33400.0
2006-06-26 11:00:00,22.49,22.5,22.38,22.38,14800.0,13.6343,13.6404,13.5677,13.5677,14800.0
2006-06-26 11:30:00,22.39,22.45,22.37,22.39,20800.0,13.5737,13.6101,13.5616,13.5737,20800.0
2006-06-26 12:00:00,22.39,22.41,22.35,22.35,11600.0,13.5737,13.5858,13.5495,13.5495,11600.0
2006-06-26 12:30:00,22.36,22.44,22.34,22.44,16600.0,13.5555,13.604,13.5434,13.604,16600.0
2006-06-26 13:00:00,22.44,22.48,22.36,22.36,12000.0,13.604,13.6283,13.5555,13.5555,12000.0
2006-06-26 13:30:00,22.36,22.41,22.29,22.31,34000.0,13.5555,13.5858,13.5131,13.5252,34000.0
2006-06-26 14:00:00,22.29,22.3,22.25,22.27,28600.0,13.5131,13.5192,13.4888,13.501,28600.0
2006-06-26 14:30:00,22.27,22.29,22.24,22.26,29600.0,13.501,13.5131,13.4828,13.4949,29600.0
2006-06-26 15:00:00,22.28,22.31,22.25,22.3,24200.0,13.507,13.5252,13.4888,13.5192,24200.0
2006-06-26 15:30:00,22.29,22.32,22.27,22.31,38200.0,13.5131,13.5313,13.501,13.5252,38200.0
2006-06-27 09:30:00,22.31,22.33,22.23,22.29,46000.0,13.5252,13.5373,13.4767,13.5131,46000.0
2006-06-27 10:00:00,22.29,22.31,22.25,22.25,31600.0,13.5131,13.5252,13.4888,13.4888,31600.0
2006-06-27 10:30:00,22.28,22.32,22.18,22.18,75000.0,13.507,13.5313,13.4464,13.4464,75000.0
2006-06-27 11:00:00,22.18,22.27,22.18,22.25,50600.0,13.4464,13.501,13.4464,13.4888,50600.0
2006-06-27 11:30:00,22.26,22.3,22.23,22.25,47800.0,13.4949,13.5192,13.4767,13.4888,47800.0
2006-06-27 12:00:00,22.25,22.27,22.2,22.21,40400.0,13.4888,13.501,13.4585,13.4646,40400.0
2006-06-27 12:30:00,22.21,22.27,22.15,22.27,46200.0,13.4646,13.501,13.4282,13.501,46200.0
2006-06-27 13:00:00,22.26,22.28,22.25,22.27,30400.0,13.4949,13.507,13.4888,13.501,30400.0
2006-06-27 13:30:00,22.27,22.31,22.25,22.25,28200.0,13.501,13.5252,13.4888,13.4888,28200.0
2006-06-27 14:00:00,22.26,22.29,22.2,22.2,49800.0,13.4949,13.5131,13.4585,13.4585,49800.0
2006-06-27 14:30:00,22.2,22.25,22.11,22.12,38200.0,13.4585,13.4888,13.404,13.41,38200.0
2006-06-27 15:00:00,22.11,22.22,22.11,22.17,43000.0,13.404,13.4707,13.404,13.4403,43000.0
2006-06-27 15:30:00,22.17,22.22,22.1,22.11,105200.0,13.4403,13.4707,13.3979,13.404,105200.0
2006-06-28 09:30:00,22.0,22.2,22.0,22.11,74600.0,13.3373,13.4585,13.3373,13.404,74600.0
2006-06-28 10:00:00,22.14,22.35,22.14,22.29,30400.0,13.4222,13.5495,13.4222,13.5131,30400.0
2006-06-28 10:30:00,22.28,22.29,22.1,22.11,30800.0,13.507,13.5131,13.3979,13.404,30800.0
2006-06-28 11:00:00,22.14,22.14,21.98,21.99,44200.0,13.4222,13.4222,13.3252,13.3312,44200.0
2006-06-28 11:30:00,22.0,22.16,21.95,22.16,43400.0,13.3373,13.4343,13.307,13.4343,43400.0
2006-06-28 12:00:00,22.14,22.17,22.08,22.11,46000.0,13.4222,13.4403,13.3858,13.404,46000.0
2006-06-28 12:30:00,22.11,22.16,22.06,22.11,35000.0,13.404,13.4343,13.3737,13.404,35000.0
2006-06-28 13:00:00,22.11,22.15,22.06,22.1,48400.0,13.404,13.4282,13.3737,13.3979,48400.0
2006-06-28 13:30:00,22.11,22.11,22.03,22.04,54800.0,13.404,13.404,13.3555,13.3615,54800.0
2006-06-28 14:00:00,22.03,22.1,22.03,22.07,48000.0,13.3555,13.3979,13.3555,13.3797,48000.0
2006-06-28 14:30:00,22.07,22.2,22.07,22.11,127400.0,13.3797,13.4585,13.3797,13.404,127400.0
2006-06-28 15:00:00,22.11,22.16,22.09,22.11,114600.0,13.404,13.4343,13.3918,13.404,114600.0
2006-06-28 15:30:00,22.12,22.16,22.08,22.16,122000.0,13.41,13.4343,13.3858,13.4343,122000.0
2006-06-29 09:30:00,22.16,22.39,22.11,22.39,32200.0,13.4343,13.5737,13.404,13.5737,32200.0
2006-06-29 10:00:00,22.39,22.43,22.3,22.4,48200.0,13.5737,13.598,13.5192,13.5798,48200.0
2006-06-29 10:30:00,22.4,22.43,22.36,22.37,22000.0,13.5798,13.598,13.5555,13.5616,22000.0
2006-06-29 11:00:00,22.39,22.42,22.36,22.41,21800.0,13.5737,13.5919,13.5555,13.5858,21800.0
2006-06-29 11:30:00,22.42,22.43,22.36,22.41,19800.0,13.5919,13.598,13.5555,13.5858,19800.0
2006-06-29 12:00:00,22.43,22.43,22.34,22.39,23400.0,13.598,13.598,13.5434,13.5737,23400.0
2006-06-29 12:30:00,22.39,22.41,22.36,22.39,9200.0,13.5737,13.5858,13.5555,13.5737,9200.0
2006-06-29 13:00:00,22.39,22.43,22.31,22.31,40400.0,13.5737,13.598,13.5252,13.5252,40400.0
2006-06-29 13:30:00,22.33,22.38,22.2,22.21,47400.0,13.5373,13.5677,13.4585,13.4646,47400.0
2006-06-29 14:00:00,22.21,22.42,22.18,22.37,49600.0,13.4646,13.5919,13.4464,13.5616,49600.0
2006-06-29 14:30:00,22.36,22.56,22.3,22.5,62600.0,13.5555,13.6768,13.5192,13.6404,62600.0
2006-06-29 15:00:00,22.52,22.56,22.5,22.56,48200.0,13.6525,13.6768,13.6404,13.6768,48200.0
2006-06-29 15:30:00,22.57,22.81,22.56,22.79,133600.0,13.6828,13.8283,13.6768,13.8162,133600.0
2006-06-30 09:30:00,22.84,22.96,22.79,22.79,38400.0,13.8465,13.9193,13.8162,13.8162,38400.0
2006-06-30 10:00:00,22.79,22.79,22.6,22.7,30800.0,13.8162,13.8162,13.701,13.7616,30800.0
2006-06-30 10:30:00,22.73,22.92,22.73,22.9,45800.0,13.7798,13.895,13.7798,13.8829,45800.0
2006-06-30 11:00:00,22.89,22.92,22.83,22.91,75200.0,13.8768,13.895,13.8405,13.889,75200.0
2006-06-30 11:30:00,22.9,22.91,22.82,22.89,72800.0,13.8829,13.889,13.8344,13.8768,72800.0
2006-06-30 12:00:00,22.91,22.98,22.89,22.95,31600.0,13.889,13.9314,13.8768,13.9132,31600.0
2006-06-30 12:30:00,22.93,23.08,22.93,22.95,34000.0,13.9011,13.992,13.9011,13.9132,34000.0
2006-06-30 13:00:00,22.94,22.96,22.9,22.95,34800.0,13.9071,13.9193,13.8829,13.9132,34800.0
2006-06-30 13:30:00,22.95,23.04,22.92,22.93,41600.0,13.9132,13.9678,13.895,13.9011,41600.0
2006-06-30 14:00:00,22.93,22.93,22.82,22.88,49200.0,13.9011,13.9011,13.8344,13.8708,49200.0
2006-06-30 14:30:00,22.88,22.89,22.74,22.84,70400.0,13.8708,13.8768,13.7859,13.8465,70400.0
2006-06-30 15:00:00,22.84,22.92,22.79,22.92,61600.0,13.8465,13.895,13.8162,13.895,61600.0
2006-06-30 15:30:00,22.91,22.93,22.4,22.45,445800.0,13.889,13.9011,13.5798,13.6101,445800.0
2006-07-03 09:30:00,22.01,22.14,21.95,21.99,343600.0,13.3433,13.4222,13.307,13.3312,343600.0
2006-07-03 10:00:00,22.0,22.17,22.0,22.07,108400.0,13.3373,13.4403,13.3373,13.3797,108400.0
2006-07-03 10:30:00,22.07,22.31,22.03,22.25,130400.0,13.3797,13.5252,13.3555,13.4888,130400.0
2006-07-03 11:00:00,22.26,22.27,22.18,22.18,97000.0,13.4949,13.501,13.4464,13.4464,97000.0
2006-07-03 11:30:00,22.18,22.5,22.17,22.39,135800.0,13.4464,13.6404,13.4403,13.5737,135800.0
2006-07-03 12:00:00,22.39,22.43,22.29,22.33,65400.0,13.5737,13.598,13.5131,13.5373,65400.0
2006-07-03 12:30:00,22.33,22.59,22.33,22.57,121800.0,13.5373,13.695,13.5373,13.6828,121800.0
2006-07-03 13:00:00,22.58,22.58,22.58,22.58,14200.0,13.6889,13.6889,13.6889,13.6889,14200.0
2006-07-03 13:30:00,22.58,22.58,22.58,22.58,0.0,13.6889,13.6889,13.6889,13.6889,0.0
2006-07-03 14:00:00,22.58,22.58,22.58,22.58,0.0,13.6889,13.6889,13.6889,13.6889,0.0
2006-07-03 14:30:00,22.58,22.58,22.58,22.58,0.0,13.6889,13.6889,13.6889,13.6889,0.0
2006-07-03 15:00:00,22.58,22.58,22.58,22.58,0.0,13.6889,13.6889,13.6889,13.6889,0.0
2006-07-03 15:30:00,22.58,22.58,22.58,22.58,0.0,13.6889,13.6889,13.6889,13.6889,0.0
2006-07-05 09:30:00,22.43,22.43,22.03,22.06,56600.0,13.598,13.598,13.3555,13.3737,56600.0
2006-07-05 10:00:00,22.04,22.05,21.95,21.96,75400.0,13.3615,13.3676,13.307,13.313,75400.0
2006-07-05 10:30:00,21.96,22.03,21.96,22.0,87800.0,13.313,13.3555,13.313,13.3373,87800.0
2006-07-05 11:00:00,22.0,22.09,21.99,22.07,83000.0,13.3373,13.3918,13.3312,13.3797,83000.0
2006-07-05 11:30:00,22.08,22.16,22.07,22.13,40000.0,13.3858,13.4343,13.3797,13.4161,40000.0
2006-07-05 12:00:00,22.13,22.15,22.03,22.04,56400.0,13.4161,13.4282,13.3555,13.3615,56400.0
2006-07-05 12:30:00,22.05,22.09,22.03,22.06,46000.0,13.3676,13.3918,13.3555,13.3737,46000.0
2006-07-05 13:00:00,22.07,22.1,22.03,22.07,37800.0,13.3797,13.3979,13.3555,13.3797,37800.0
2006-07-05 13:30:00,22.07,22.09,22.05,22.06,46000.0,13.3797,13.3918,13.3676,13.3737,46000.0
2006-07-05 14:00:00,22.06,22.15,22.05,22.15,105800.0,13.3737,13.4282,13.3676,13.4282,105800.0
2006-07-05 14:30:00,22.15,22.22,22.1,22.17,82400.0,13.4282,13.4707,13.3979,13.4403,82400.0
2006-07-05 15:00:00,22.17,22.2,22.12,22.17,101600.0,13.4403,13.4585,13.41,13.4403,101600.0
2006-07-05 15:30:00,22.18,22.23,22.15,22.17,120200.0,13.4464,13.4767,13.4282,13.4403,120200.0
2006-07-06 09:30:00,22.21,22.25,22.01,22.15,44800.0,13.4646,13.4888,13.3433,13.4282,44800.0
2006-07-06 10:00:00,22.14,22.16,21.97,22.06,63800.0,13.4222,13.4343,13.3191,13.3737,63800.0
2006-07-06 10:30:00,22.07,22.08,21.93,21.96,86400.0,13.3797,13.3858,13.2948,13.313,86400.0
2006-07-06 11:00:00,21.96,22.04,21.93,22.0,59600.0,13.313,13.3615,13.2948,13.3373,59600.0
2006-07-06 11:30:00,22.0,22.02,21.81,21.82,50600.0,13.3373,13.3494,13.2221,13.2282,50600.0
2006-07-06 12:00:00,21.79,21.83,21.66,21.68,47800.0,13.21,13.2342,13.1312,13.1433,47800.0
2006-07-06 12:30:00,21.67,21.75,21.65,21.67,43600.0,13.1372,13.1857,13.1251,13.1372,43600.0
2006-07-06 13:00:00,21.68,21.7,21.57,21.57,57200.0,13.1433,13.1554,13.0766,13.0766,57200.0
2006-07-06 13:30:00,21.57,21.7,21.55,21.58,111600.0,13.0766,13.1554,13.0645,13.0827,111600.0
2006-07-06 14:00:00,21.58,21.59,21.49,21.54,78000.0,13.0827,13.0887,13.0281,13.0584,78000.0
2006-07-06 14:30:00,21.55,21.6,21.47,21.5,92600.0,13.0645,13.0948,13.016,13.0342,92600.0
2006-07-06 15:00:00,21.49,21.56,21.47,21.5,98800.0,13.0281,13.0705,13.016,13.0342,98800.0
2006-07-06 15:30:00,21.5,21.6,21.48,21.57,189200.0,13.0342,13.0948,13.022,13.0766,189200.0
2006-07-07 09:30:00,21.52,21.65,21.47,21.5,58000.0,13.0463,13.1251,13.016,13.0342,58000.0
2006-07-07 10:00:00,21.5,21.6,21.48,21.49,56000.0,13.0342,13.0948,13.022,13.0281,56000.0
2006-07-07 10:30:00,21.49,21.5,21.43,21.45,41800.0,13.0281,13.0342,12.9917,13.0038,41800.0
2006-07-07 11:00:00,21.43,21.45,21.36,21.36,39800.0,12.9917,13.0038,12.9493,12.9493,39800.0
2006-07-07 11:30:00,21.36,21.55,21.36,21.52,107000.0,12.9493,13.0645,12.9493,13.0463,107000.0
2006-07-07 12:00:00,21.52,21.54,21.49,21.5,25000.0,13.0463,13.0584,13.0281,13.0342,25000.0
2006-07-07 12:30:00,21.51,21.59,21.5,21.5,35800.0,13.0402,13.0887,13.0342,13.0342,35800.0
2006-07-07 13:00:00,21.5,21.5,21.44,21.45,46400.0,13.0342,13.0342,12.9978,13.0038,46400.0
2006-07-07 13:30:00,21.43,21.52,21.42,21.44,36000.0,12.9917,13.0463,12.9857,12.9978,36000.0
2006-07-07 14:00:00,21.44,21.52,21.43,21.47,34200.0,12.9978,13.0463,12.9917,13.016,34200.0
2006-07-07 14:30:00,21.47,21.47,21.3,21.3,51200.0,13.016,13.016,12.9129,12.9129,51200.0
2006-07-07 15:00:00,21.3,21.34,21.27,21.29,65000.0,12.9129,12.9372,12.8947,12.9068,65000.0
2006-07-07 15:30:00,21.3,21.42,21.28,21.38,128200.0,12.9129,12.9857,12.9008,12.9614,128200.0
2006-07-10 09:30:00,21.38,21.93,21.28,21.75,179200.0,12.9614,13.2948,12.9008,13.1857,179200.0
2006-07-10 10:00:00,21.75,21.82,21.63,21.68,58000.0,13.1857,13.2282,13.113,13.1433,58000.0
2006-07-10 10:30:00,21.68,21.7,21.57,21.58,198600.0,13.1433,13.1554,13.0766,13.0827,198600.0
2006-07-10 11:00:00,21.6,21.6,21.55,21.57,69400.0,13.0948,13.0948,13.0645,13.0766,69400.0
2006-07-10 11:30:00,21.57,21.57,21.5,21.55,32400.0,13.0766,13.0766,13.0342,13.0645,32400.0
2006-07-10 12:00:00,21.54,21.54,21.43,21.5,46200.0,13.0584,13.0584,12.9917,13.0342,46200.0
2006-07-10 12:30:00,21.5,21.51,21.41,21.43,46200.0,13.0342,13.0402,12.9796,12.9917,46200.0
2006-07-10 13:00:00,21.42,21.48,21.4,21.4,74800.0,12.9857,13.022,12.9735,12.9735,74800.0
2006-07-10 13:30:00,21.4,21.49,21.39,21.43,45600.0,12.9735,13.0281,12.9675,12.9917,45600.0
2006-07-10 14:00:00,21.43,21.44,21.29,21.3,94000.0,12.9917,12.9978,12.9068,12.9129,94000.0
2006-07-10 14:30:00,21.3,21.39,21.13,21.14,112800.0,12.9129,12.9675,12.8099,12.8159,112800.0
2006-07-10 15:00:00,21.14,21.16,21.1,21.13,142800.0,12.8159,12.828,12.7917,12.8099,142800.0
2006-07-10 15:30:00,21.14,21.2,21.13,21.18,147000.0,12.8159,12.8523,12.8099,12.8402,147000.0
2006-07-11 09:30:00,21.08,21.18,20.99,21.1,321600.0,12.7795,12.8402,12.725,12.7917,321600.0
2006-07-11 10:00:00,21.12,21.13,20.97,20.97,210000.0,12.8038,12.8099,12.7129,12.7129,210000.0
2006-07-11 10:30:00,20.98,21.04,20.94,20.95,89000.0,12.7189,12.7553,12.6947,12.7007,89000.0
2006-07-11 11:00:00,20.95,20.98,20.85,20.88,99000.0,12.7007,12.7189,12.6401,12.6583,99000.0
2006-07-11 11:30:00,20.89,20.89,20.67,20.67,109600.0,12.6644,12.6644,12.531,12.531,109600.0
2006-07-11 12:00:00,20.68,20.71,20.61,20.67,108600.0,12.537,12.5552,12.4946,12.531,108600.0
2006-07-11 12:30:00,20.66,20.71,20.6,20.61,66000.0,12.5249,12.5552,12.4885,12.4946,66000.0
2006-07-11 13:00:00,20.61,20.7,20.6,20.66,48600.0,12.4946,12.5492,12.4885,12.5249,48600.0
2006-07-11 13:30:00,20.67,20.75,20.64,20.73,84600.0,12.531,12.5795,12.5128,12.5674,84600.0
2006-07-11 14:00:00,20.73,20.83,20.7,20.78,184200.0,12.5674,12.628,12.5492,12.5977,184200.0
2006-07-11 14:30:00,20.8,20.9,20.79,20.83,149000.0,12.6098,12.6704,12.6037,12.628,149000.0
2006-07-11 15:00:00,20.83,20.98,20.75,20.95,93800.0,12.628,12.7189,12.5795,12.7007,93800.0
2006-07-11 15:30:00,20.94,20.97,20.86,20.89,199200.0,12.6947,12.7129,12.6462,12.6644,199200.0
2006-07-12 09:30:00,20.63,20.65,20.51,20.61,271800.0,12.5067,12.5189,12.434,12.4946,271800.0
2006-07-12 10:00:00,20.61,20.78,20.59,20.78,146800.0,12.4946,12.5977,12.4825,12.5977,146800.0
2006-07-12 10:30:00,20.76,20.78,20.6,20.74,166800.0,12.5855,12.5977,12.4885,12.5734,166800.0
2006-07-12 11:00:00,20.74,20.85,20.57,20.62,125200.0,12.5734,12.6401,12.4704,12.5007,125200.0
2006-07-12 11:30:00,20.64,20.64,20.53,20.54,94200.0,12.5128,12.5128,12.4461,12.4522,94200.0
2006-07-12 12:00:00,20.54,20.54,20.44,20.46,154000.0,12.4522,12.4522,12.3915,12.4037,154000.0
2006-07-12 12:30:00,20.45,20.5,20.43,20.47,155200.0,12.3976,12.4279,12.3855,12.4097,155200.0
2006-07-12 13:00:00,20.48,20.48,20.33,20.34,185800.0,12.4158,12.4158,12.3249,12.3309,185800.0
2006-07-12 13:30:00,20.33,20.5,20.33,20.34,148200.0,12.3249,12.4279,12.3249,12.3309,148200.0
2006-07-12 14:00:00,20.34,20.39,20.24,20.25,197000.0,12.3309,12.3612,12.2703,12.2764,197000.0
2006-07-12 14:30:00,20.24,20.36,20.22,20.29,140200.0,12.2703,12.343,12.2582,12.3006,140200.0
2006-07-12 15:00:00,20.29,20.45,20.28,20.4,282200.0,12.3006,12.3976,12.2945,12.3673,282200.0
2006-07-12 15:30:00,20.39,20.4,20.25,20.28,281400.0,12.3612,12.3673,12.2764,12.2945,281400.0
2006-07-13 09:30:00,19.9,20.04,19.47,19.82,573400.0,12.0642,12.149,11.8035,12.0157,573400.0
2006-07-13 10:00:00,19.82,20.2,19.75,19.93,446200.0,12.0157,12.246,11.9732,12.0824,446200.0
2006-07-13 10:30:00,19.93,20.15,19.88,19.9,192600.0,12.0824,12.2157,12.0521,12.0642,192600.0
2006-07-13 11:00:00,19.91,19.99,19.81,19.89,259800.0,12.0702,12.1187,12.0096,12.0581,259800.0
2006-07-13 11:30:00,19.89,19.94,19.82,19.91,245200.0,12.0581,12.0884,12.0157,12.0702,245200.0
2006-07-13 12:00:00,19.92,19.93,19.86,19.9,161600.0,12.0763,12.0824,12.0399,12.0642,161600.0
2006-07-13 12:30:00,19.9,20.0,19.86,20.0,147200.0,12.0642,12.1248,12.0399,12.1248,147200.0
2006-07-13 13:00:00,20.0,20.07,19.86,19.95,130600.0,12.1248,12.1672,12.0399,12.0945,130600.0
2006-07-13 13:30:00,19.94,20.1,19.88,19.99,101200.0,12.0884,12.1854,12.0521,12.1187,101200.0
2006-07-13 14:00:00,19.98,20.06,19.88,20.01,115800.0,12.1127,12.1612,12.0521,12.1309,115800.0
2006-07-13 14:30:00,20.01,20.07,19.96,20.02,176600.0,12.1309,12.1672,12.1005,12.1369,176600.0
2006-07-13 15:00:00,20.02,20.13,19.99,20.01,176000.0,12.1369,12.2036,12.1187,12.1309,176000.0
2006-07-13 15:30:00,20.01,20.02,19.75,19.79,390400.0,12.1309,12.1369,11.9732,11.9975,390400.0
2006-07-14 09:30:00,19.6,19.67,19.44,19.56,190000.0,11.8823,11.9247,11.7853,11.8581,190000.0
2006-07-14 10:00:00,19.59,19.83,19.5,19.63,116600.0,11.8762,12.0217,11.8217,11.9005,116600.0
2006-07-14 10:30:00,19.64,19.79,19.58,19.72,83600.0,11.9066,11.9975,11.8702,11.9551,83600.0
2006-07-14 11:00:00,19.68,19.68,19.45,19.45,124800.0,11.9308,11.9308,11.7914,11.7914,124800.0
2006-07-14 11:30:00,19.45,19.52,19.38,19.49,72200.0,11.7914,11.8338,11.7489,11.8156,72200.0
2006-07-14 12:00:00,19.5,19.54,19.39,19.39,58800.0,11.8217,11.8459,11.755,11.755,58800.0
2006-07-14 12:30:00,19.39,19.49,19.25,19.43,53800.0,11.755,11.8156,11.6701,11.7792,53800.0
2006-07-14 13:00:00,19.42,19.45,19.29,19.45,54200.0,11.7732,11.7914,11.6944,11.7914,54200.0
2006-07-14 13:30:00,19.46,19.52,19.4,19.42,57600.0,11.7974,11.8338,11.7611,11.7732,57600.0
2006-07-14 14:00:00,19.42,19.5,19.41,19.41,67800.0,11.7732,11.8217,11.7671,11.7671,67800.0
2006-07-14 14:30:00,19.41,19.52,19.35,19.52,62800.0,11.7671,11.8338,11.7307,11.8338,62800.0
2006-07-14 15:00:00,19.5,19.55,19.41,19.5,93000.0,11.8217,11.852,11.7671,11.8217,93000.0
2006-07-14 15:30:00,19.5,19.62,19.46,19.5,181200.0,11.8217,11.8944,11.7974,11.8217,181200.0
2006-07-17 09:30:00,19.68,20.1,19.68,19.84,191600.0,11.9308,12.1854,11.9308,12.0278,191600.0
2006-07-17 10:00:00,19.86,19.9,19.67,19.71,77000.0,12.0399,12.0642,11.9247,11.949,77000.0
2006-07-17 10:30:00,19.69,19.85,19.64,19.84,94200.0,11.9369,12.0339,11.9066,12.0278,94200.0
2006-07-17 11:00:00,19.82,19.9,19.72,19.81,94600.0,12.0157,12.0642,11.9551,12.0096,94600.0
2006-07-17 11:30:00,19.82,19.89,19.75,19.79,98600.0,12.0157,12.0581,11.9732,11.9975,98600.0
2006-07-17 12:00:00,19.78,19.81,19.7,19.79,45800.0,11.9914,12.0096,11.9429,11.9975,45800.0
2006-07-17 12:30:00,19.79,19.86,19.75,19.85,60600.0,11.9975,12.0399,11.9732,12.0339,60600.0
2006-07-17 13:00:00,19.84,19.86,19.8,19.86,83400.0,12.0278,12.0399,12.0036,12.0399,83400.0
2006-07-17 13:30:00,19.83,19.86,19.8,19.85,48600.0,12.0217,12.0399,12.0036,12.0339,48600.0
2006-07-17 14:00:00,19.86,19.86,19.77,19.81,60400.0,12.0399,12.0399,11.9854,12.0096,60400.0
2006-07-17 14:30:00,19.81,19.82,19.73,19.75,75400.0,12.0096,12.0157,11.9611,11.9732,75400.0
2006-07-17 15:00:00,19.75,19.79,19.71,19.77,66800.0,11.9732,11.9975,11.949,11.9854,66800.0
2006-07-17 15:30:00,19.77,19.86,19.75,19.8,200400.0,11.9854,12.0399,11.9732,12.0036,200400.0
2006-07-18 09:30:00,19.95,20.18,19.91,20.05,116600.0,12.0945,12.2339,12.0702,12.1551,116600.0
2006-07-18 10:00:00,20.06,20.1,19.98,20.0,77600.0,12.1612,12.1854,12.1127,12.1248,77600.0
2006-07-18 10:30:00,20.0,20.06,19.93,19.95,76400.0,12.1248,12.1612,12.0824,12.0945,76400.0
2006-07-18 11:00:00,19.95,19.96,19.87,19.91,72200.0,12.0945,12.1005,12.046,12.0702,72200.0
2006-07-18 11:30:00,19.91,19.95,19.85,19.85,46400.0,12.0702,12.0945,12.0339,12.0339,46400.0
2006-07-18 12:00:00,19.89,19.89,19.75,19.85,41200.0,12.0581,12.0581,11.9732,12.0339,41200.0
2006-07-18 12:30:00,19.85,19.89,19.73,19.78,30600.0,12.0339,12.0581,11.9611,11.9914,30600.0
2006-07-18 13:00:00,19.77,19.79,19.65,19.74,71600.0,11.9854,11.9975,11.9126,11.9672,71600.0
2006-07-18 13:30:00,19.73,19.74,19.62,19.67,53400.0,11.9611,11.9672,11.8944,11.9247,53400.0
2006-07-18 14:00:00,19.68,19.78,19.68,19.77,67200.0,11.9308,11.9914,11.9308,11.9854,67200.0
2006-07-18 14:30:00,19.76,19.92,19.64,19.83,69200.0,11.9793,12.0763,11.9066,12.0217,69200.0
2006-07-18 15:00:00,19.83,19.83,19.68,19.72,70800.0,12.0217,12.0217,11.9308,11.9551,70800.0
2006-07-18 15:30:00,19.72,19.92,19.72,19.87,92000.0,11.9551,12.0763,11.9551,12.046,92000.0
2006-07-19 09:30:00,19.91,20.21,19.91,20.13,56800.0,12.0702,12.2521,12.0702,12.2036,56800.0
2006-07-19 10:00:00,20.13,20.44,20.13,20.32,85600.0,12.2036,12.3915,12.2036,12.3188,85600.0
2006-07-19 10:30:00,20.34,20.56,20.34,20.52,130200.0,12.3309,12.4643,12.3309,12.44,130200.0
2006-07-19 11:00:00,20.5,20.59,20.48,20.55,45400.0,12.4279,12.4825,12.4158,12.4582,45400.0
2006-07-19 11:30:00,20.54,20.54,20.42,20.44,41400.0,12.4522,12.4522,12.3794,12.3915,41400.0
2006-07-19 12:00:00,20.45,20.49,20.42,20.48,28000.0,12.3976,12.4219,12.3794,12.4158,28000.0
2006-07-19 12:30:00,20.48,20.54,20.47,20.51,24200.0,12.4158,12.4522,12.4097,12.434,24200.0
2006-07-19 13:00:00,20.51,20.58,20.48,20.54,75800.0,12.434,12.4764,12.4158,12.4522,75800.0
2006-07-19 13:30:00,20.54,20.58,20.48,20.53,76000.0,12.4522,12.4764,12.4158,12.4461,76000.0
2006-07-19 14:00:00,20.54,20.55,20.49,20.5,73000.0,12.4522,12.4582,12.4219,12.4279,73000.0
2006-07-19 14:30:00,20.5,20.53,20.48,20.5,81800.0,12.4279,12.4461,12.4158,12.4279,81800.0
2006-07-19 15:00:00,20.5,20.5,20.34,20.38,75400.0,12.4279,12.4279,12.3309,12.3552,75400.0
2006-07-19 15:30:00,20.38,20.43,20.35,20.41,155600.0,12.3552,12.3855,12.337,12.3734,155600.0
2006-07-20 09:30:00,20.45,20.56,20.4,20.41,44800.0,12.3976,12.4643,12.3673,12.3734,44800.0
2006-07-20 10:00:00,20.43,20.43,20.24,20.3,52000.0,12.3855,12.3855,12.2703,12.3067,52000.0
2006-07-20 10:30:00,20.31,20.31,20.11,20.24,49000.0,12.3127,12.3127,12.1915,12.2703,49000.0
2006-07-20 11:00:00,20.24,20.27,20.07,20.11,45400.0,12.2703,12.2885,12.1672,12.1915,45400.0
2006-07-20 11:30:00,20.1,20.18,19.96,20.16,54000.0,12.1854,12.2339,12.1005,12.2218,54000.0
2006-07-20 12:00:00,20.17,20.18,20.05,20.06,33000.0,12.2279,12.2339,12.1551,12.1612,33000.0
2006-07-20 12:30:00,20.04,20.11,19.98,20.11,23800.0,12.149,12.1915,12.1127,12.1915,23800.0
2006-07-20 13:00:00,20.11,20.18,20.08,20.16,29000.0,12.1915,12.2339,12.1733,12.2218,29000.0
2006-07-20 13:30:00,20.16,20.17,20.0,20.09,68800.0,12.2218,12.2279,12.1248,12.1794,68800.0
2006-07-20 14:00:00,20.1,20.17,19.91,19.93,47000.0,12.1854,12.2279,12.0702,12.0824,47000.0
2006-07-20 14:30:00,19.94,20.02,19.87,19.87,35200.0,12.0884,12.1369,12.046,12.046,35200.0
2006-07-20 15:00:00,19.86,19.92,19.77,19.84,51200.0,12.0399,12.0763,11.9854,12.0278,51200.0
2006-07-20 15:30:00,19.82,19.85,19.73,19.76,86800.0,12.0157,12.0339,11.9611,11.9793,86800.0
2006-07-21 09:30:00,19.67,19.67,19.35,19.53,99000.0,11.9247,11.9247,11.7307,11.8399,99000.0
2006-07-21 10:00:00,19.53,19.75,19.45,19.57,104200.0,11.8399,11.9732,11.7914,11.8641,104200.0
2006-07-21 10:30:00,19.6,19.84,19.59,19.75,48000.0,11.8823,12.0278,11.8762,11.9732,48000.0
2006-07-21 11:00:00,19.78,19.78,19.6,19.65,40200.0,11.9914,11.9914,11.8823,11.9126,40200.0
2006-07-21 11:30:00,19.64,19.77,19.63,19.75,26800.0,11.9066,11.9854,11.9005,11.9732,26800.0
2006-07-21 12:00:00,19.75,19.75,19.6,19.74,65400.0,11.9732,11.9732,11.8823,11.9672,65400.0
2006-07-21 12:30:00,19.75,19.76,19.58,19.63,53000.0,11.9732,11.9793,11.8702,11.9005,53000.0
2006-07-21 13:00:00,19.63,19.73,19.61,19.65,45600.0,11.9005,11.9611,11.8884,11.9126,45600.0
2006-07-21 13:30:00,19.64,19.75,19.64,19.72,34000.0,11.9066,11.9732,11.9066,11.9551,34000.0
2006-07-21 14:00:00,19.72,19.74,19.64,19.73,37600.0,11.9551,11.9672,11.9066,11.9611,37600.0
2006-07-21 14:30:00,19.75,19.8,19.65,19.72,42000.0,11.9732,12.0036,11.9126,11.9551,42000.0
2006-07-21 15:00:00,19.71,19.8,19.7,19.72,46800.0,11.949,12.0036,11.9429,11.9551,46800.0
2006-07-21 15:30:00,19.72,19.88,19.71,19.75,76400.0,11.9551,12.0521,11.949,11.9732,76400.0
2006-07-24 09:30:00,19.83,20.19,19.82,20.11,84200.0,12.0217,12.24,12.0157,12.1915,84200.0
2006-07-24 10:00:00,20.13,20.19,20.04,20.13,54200.0,12.2036,12.24,12.149,12.2036,54200.0
2006-07-24 10:30:00,20.13,20.17,20.03,20.09,37000.0,12.2036,12.2279,12.143,12.1794,37000.0
2006-07-24 11:00:00,20.09,20.1,19.9,20.0,41800.0,12.1794,12.1854,12.0642,12.1248,41800.0
2006-07-24 11:30:00,20.0,20.07,19.97,20.0,37000.0,12.1248,12.1672,12.1066,12.1248,37000.0
2006-07-24 12:00:00,20.0,20.02,19.9,19.93,43400.0,12.1248,12.1369,12.0642,12.0824,43400.0
2006-07-24 12:30:00,19.92,19.92,19.8,19.8,29800.0,12.0763,12.0763,12.0036,12.0036,29800.0
2006-07-24 13:00:00,19.81,19.83,19.75,19.8,44600.0,12.0096,12.0217,11.9732,12.0036,44600.0
2006-07-24 13:30:00,19.79,19.89,19.79,19.8,28000.0,11.9975,12.0581,11.9975,12.0036,28000.0
2006-07-24 14:00:00,19.81,19.91,19.79,19.89,40800.0,12.0096,12.0702,11.9975,12.0581,40800.0
2006-07-24 14:30:00,19.89,19.99,19.86,19.98,47400.0,12.0581,12.1187,12.0399,12.1127,47400.0
2006-07-24 15:00:00,19.97,20.02,19.92,19.98,52000.0,12.1066,12.1369,12.0763,12.1127,52000.0
2006-07-24 15:30:00,19.98,20.03,19.94,20.02,66200.0,12.1127,12.143,12.0884,12.1369,66200.0
2006-07-25 09:30:00,19.99,20.23,19.92,20.17,73000.0,12.1187,12.2642,12.0763,12.2279,73000.0
2006-07-25 10:00:00,20.18,20.44,20.18,20.3,89600.0,12.2339,12.3915,12.2339,12.3067,89600.0
2006-07-25 10:30:00,20.3,20.32,19.92,20.02,109200.0,12.3067,12.3188,12.0763,12.1369,109200.0
2006-07-25 11:00:00,20.02,20.03,19.88,19.98,76400.0,12.1369,12.143,12.0521,12.1127,76400.0
2006-07-25 11:30:00,19.96,20.02,19.91,19.98,24600.0,12.1005,12.1369,12.0702,12.1127,24600.0
2006-07-25 12:00:00,19.97,20.02,19.93,20.02,23400.0,12.1066,12.1369,12.0824,12.1369,23400.0
2006-07-25 12:30:00,20.0,20.02,19.93,19.98,31800.0,12.1248,12.1369,12.0824,12.1127,31800.0
2006-07-25 13:00:00,19.98,20.0,19.91,19.99,39600.0,12.1127,12.1248,12.0702,12.1187,39600.0
2006-07-25 13:30:00,20.0,20.03,19.97,20.01,39000.0,12.1248,12.143,12.1066,12.1309,39000.0
2006-07-25 14:00:00,20.02,20.03,19.97,19.99,71200.0,12.1369,12.143,12.1066,12.1187,71200.0
2006-07-25 14:30:00,20.0,20.1,20.0,20.05,72400.0,12.1248,12.1854,12.1248,12.1551,72400.0
2006-07-25 15:00:00,20.08,20.25,20.06,20.18,68200.0,12.1733,12.2764,12.1612,12.2339,68200.0
2006-07-25 15:30:00,20.2,20.22,20.04,20.08,180600.0,12.246,12.2582,12.149,12.1733,180600.0
2006-07-26 09:30:00,19.99,20.06,19.82,20.05,38600.0,12.1187,12.1612,12.0157,12.1551,38600.0
2006-07-26 10:00:00,20.05,20.05,19.75,19.78,61600.0,12.1551,12.1551,11.9732,11.9914,61600.0
2006-07-26 10:30:00,19.78,19.92,19.77,19.92,99800.0,11.9914,12.0763,11.9854,12.0763,99800.0
2006-07-26 11:00:00,19.9,20.06,19.86,19.86,61400.0,12.0642,12.1612,12.0399,12.0399,61400.0
2006-07-26 11:30:00,19.86,19.92,19.83,19.92,33400.0,12.0399,12.0763,12.0217,12.0763,33400.0
2006-07-26 12:00:00,19.93,20.04,19.91,19.99,35600.0,12.0824,12.149,12.0702,12.1187,35600.0
2006-07-26 12:30:00,19.99,20.0,19.9,19.93,29200.0,12.1187,12.1248,12.0642,12.0824,29200.0
2006-07-26 13:00:00,19.95,19.95,19.89,19.9,26600.0,12.0945,12.0945,12.0581,12.0642,26600.0
2006-07-26 13:30:00,19.91,20.07,19.9,20.02,47200.0,12.0702,12.1672,12.0642,12.1369,47200.0
2006-07-26 14:00:00,20.02,20.13,19.9,20.03,58200.0,12.1369,12.2036,12.0642,12.143,58200.0
2006-07-26 14:30:00,20.03,20.17,20.0,20.03,52800.0,12.143,12.2279,12.1248,12.143,52800.0
2006-07-26 15:00:00,20.02,20.03,19.91,19.96,71400.0,12.1369,12.143,12.0702,12.1005,71400.0
2006-07-26 15:30:00,19.97,20.0,19.91,19.93,103600.0,12.1066,12.1248,12.0702,12.0824,103600.0
2006-07-27 09:30:00,20.0,20.15,19.9,19.91,32800.0,12.1248,12.2157,12.0642,12.0702,32800.0
2006-07-27 10:00:00,19.91,19.92,19.75,19.8,60400.0,12.0702,12.0763,11.9732,12.0036,60400.0
2006-07-27 10:30:00,19.78,19.86,19.68,19.74,76000.0,11.9914,12.0399,11.9308,11.9672,76000.0
2006-07-27 11:00:00,19.75,19.85,19.61,19.85,53200.0,11.9732,12.0339,11.8884,12.0339,53200.0
2006-07-27 11:30:00,19.85,19.86,19.7,19.75,31800.0,12.0339,12.0399,11.9429,11.9732,31800.0
2006-07-27 12:00:00,19.75,19.83,19.73,19.76,31600.0,11.9732,12.0217,11.9611,11.9793,31600.0
2006-07-27 12:30:00,19.78,19.78,19.7,19.7,25400.0,11.9914,11.9914,11.9429,11.9429,25400.0
2006-07-27 13:00:00,19.71,19.75,19.66,19.67,51000.0,11.949,11.9732,11.9187,11.9247,51000.0
2006-07-27 13:30:00,19.66,19.67,19.51,19.51,57800.0,11.9187,11.9247,11.8277,11.8277,57800.0
2006-07-27 14:00:00,19.51,19.58,19.5,19.57,64800.0,11.8277,11.8702,11.8217,11.8641,64800.0
2006-07-27 14:30:00,19.58,19.61,19.41,19.57,85400.0,11.8702,11.8884,11.7671,11.8641,85400.0
2006-07-27 15:00:00,19.58,19.63,19.43,19.48,78400.0,11.8702,11.9005,11.7792,11.8096,78400.0
2006-07-27 15:30:00,19.49,19.51,19.44,19.48,100600.0,11.8156,11.8277,11.7853,11.8096,100600.0
2006-07-28 09:30:00,19.25,19.59,17.12,18.56,436400.0,11.7675,11.9753,10.4654,11.3457,436400.0
2006-07-28 10:00:00,18.59,18.59,18.44,18.53,498800.0,11.364,11.364,11.2723,11.3274,498800.0
2006-07-28 10:30:00,18.53,18.6,18.53,18.54,242200.0,11.3274,11.3702,11.3274,11.3335,242200.0
2006-07-28 11:00:00,18.54,18.61,18.54,18.59,298400.0,11.3335,11.3763,11.3335,11.364,298400.0
2006-07-28 11:30:00,18.61,18.61,18.55,18.6,235600.0,11.3763,11.3763,11.3396,11.3702,235600.0
2006-07-28 12:00:00,18.6,18.6,18.55,18.6,98000.0,11.3702,11.3702,11.3396,11.3702,98000.0
2006-07-28 12:30:00,18.6,18.6,18.54,18.56,112400.0,11.3702,11.3702,11.3335,11.3457,112400.0
2006-07-28 13:00:00,18.57,18.58,18.43,18.43,97800.0,11.3518,11.3579,11.2662,11.2662,97800.0
2006-07-28 13:30:00,18.43,18.45,18.16,18.25,191400.0,11.2662,11.2785,11.1012,11.1562,191400.0
2006-07-28 14:00:00,18.25,18.34,18.22,18.24,126800.0,11.1562,11.2112,11.1379,11.1501,126800.0
2006-07-28 14:30:00,18.24,18.38,18.23,18.37,126200.0,11.1501,11.2357,11.144,11.2296,126200.0
2006-07-28 15:00:00,18.37,18.54,18.37,18.53,224600.0,11.2296,11.3335,11.2296,11.3274,224600.0
2006-07-28 15:30:00,18.53,18.63,18.51,18.57,304600.0,11.3274,11.3885,11.3151,11.3518,304600.0
2006-07-31 09:30:00,18.56,18.85,18.46,18.78,77800.0,11.3457,11.523,11.2846,11.4802,77800.0
2006-07-31 10:00:00,18.78,19.07,18.78,19.03,77200.0,11.4802,11.6575,11.4802,11.633,77200.0
2006-07-31 10:30:00,19.02,19.02,18.94,18.99,83400.0,11.6269,11.6269,11.578,11.6086,83400.0
2006-07-31 11:00:00,18.99,19.0,18.86,18.86,76800.0,11.6086,11.6147,11.5291,11.5291,76800.0
2006-07-31 11:30:00,18.86,19.02,18.84,18.96,41000.0,11.5291,11.6269,11.5169,11.5902,41000.0
2006-07-31 12:00:00,18.95,19.04,18.93,19.01,34200.0,11.5841,11.6391,11.5719,11.6208,34200.0
2006-07-31 12:30:00,19.02,19.05,18.93,19.03,164000.0,11.6269,11.6452,11.5719,11.633,164000.0
2006-07-31 13:00:00,19.03,19.04,18.97,19.0,60800.0,11.633,11.6391,11.5963,11.6147,60800.0
2006-07-31 13:30:00,19.0,19.17,19.0,19.1,40600.0,11.6147,11.7186,11.6147,11.6758,40600.0
2006-07-31 14:00:00,19.09,19.14,19.03,19.06,35200.0,11.6697,11.7003,11.633,11.6514,35200.0
2006-07-31 14:30:00,19.06,19.08,19.0,19.05,74200.0,11.6514,11.6636,11.6147,11.6452,74200.0
2006-07-31 15:00:00,19.06,19.17,19.04,19.11,79200.0,11.6514,11.7186,11.6391,11.6819,79200.0
2006-07-31 15:30:00,19.11,19.13,19.06,19.1,176600.0,11.6819,11.6941,11.6514,11.6758,176600.0
2006-08-01 09:30:00,18.93,18.93,18.6,18.66,143400.0,11.5719,11.5719,11.3702,11.4068,143400.0
2006-08-01 10:00:00,18.7,18.75,18.55,18.66,212800.0,11.4313,11.4619,11.3396,11.4068,212800.0
2006-08-01 10:30:00,18.68,18.79,18.64,18.68,108800.0,11.4191,11.4863,11.3946,11.4191,108800.0
2006-08-01 11:00:00,18.66,18.72,18.63,18.69,126800.0,11.4068,11.4435,11.3885,11.4252,126800.0
2006-08-01 11:30:00,18.7,18.72,18.63,18.72,76400.0,11.4313,11.4435,11.3885,11.4435,76400.0
2006-08-01 12:00:00,18.72,18.75,18.68,18.68,51000.0,11.4435,11.4619,11.4191,11.4191,51000.0
2006-08-01 12:30:00,18.69,18.84,18.69,18.75,65800.0,11.4252,11.5169,11.4252,11.4619,65800.0
2006-08-01 13:00:00,18.75,18.79,18.68,18.69,41200.0,11.4619,11.4863,11.4191,11.4252,41200.0
2006-08-01 13:30:00,18.69,18.7,18.64,18.65,29000.0,11.4252,11.4313,11.3946,11.4007,29000.0
2006-08-01 14:00:00,18.67,18.77,18.66,18.71,103400.0,11.4129,11.4741,11.4068,11.4374,103400.0
2006-08-01 14:30:00,18.71,18.76,18.65,18.68,92800.0,11.4374,11.468,11.4007,11.4191,92800.0
2006-08-01 15:00:00,18.68,18.73,18.63,18.72,90200.0,11.4191,11.4496,11.3885,11.4435,90200.0
2006-08-01 15:30:00,18.73,18.93,18.7,18.81,216600.0,11.4496,11.5719,11.4313,11.4985,216600.0
2006-08-02 09:30:00,18.83,19.13,18.83,18.99,65000.0,11.5108,11.6941,11.5108,11.6086,65000.0
2006-08-02 10:00:00,18.99,19.06,18.95,18.98,88400.0,11.6086,11.6514,11.5841,11.6025,88400.0
2006-08-02 10:30:00,19.0,19.04,18.93,19.0,59200.0,11.6147,11.6391,11.5719,11.6147,59200.0
2006-08-02 11:00:00,19.01,19.1,18.98,18.99,49200.0,11.6208,11.6758,11.6025,11.6086,49200.0
2006-08-02 11:30:00,18.98,19.03,18.93,19.0,33000.0,11.6025,11.633,11.5719,11.6147,33000.0
2006-08-02 12:00:00,19.0,19.04,18.96,18.98,20800.0,11.6147,11.6391,11.5902,11.6025,20800.0
2006-08-02 12:30:00,18.98,19.0,18.95,19.0,25600.0,11.6025,11.6147,11.5841,11.6147,25600.0
2006-08-02 13:00:00,19.0,19.07,18.99,19.06,54800.0,11.6147,11.6575,11.6086,11.6514,54800.0
2006-08-02 13:30:00,19.06,19.11,19.05,19.09,74800.0,11.6514,11.6819,11.6452,11.6697,74800.0
2006-08-02 14:00:00,19.09,19.12,19.0,19.0,37800.0,11.6697,11.688,11.6147,11.6147,37800.0
2006-08-02 14:30:00,19.0,19.07,18.97,18.98,94800.0,11.6147,11.6575,11.5963,11.6025,94800.0
2006-08-02 15:00:00,18.97,19.02,18.91,19.0,88600.0,11.5963,11.6269,11.5597,11.6147,88600.0
2006-08-02 15:30:00,19.0,19.05,19.0,19.03,101200.0,11.6147,11.6452,11.6147,11.633,101200.0
2006-08-03 09:30:00,18.83,19.02,18.83,18.98,70800.0,11.5108,11.6269,11.5108,11.6025,70800.0
2006-08-03 10:00:00,18.98,19.11,18.95,19.02,83400.0,11.6025,11.6819,11.5841,11.6269,83400.0
2006-08-03 10:30:00,19.02,19.11,19.0,19.11,77200.0,11.6269,11.6819,11.6147,11.6819,77200.0
2006-08-03 11:00:00,19.11,19.17,19.0,19.03,43000.0,11.6819,11.7186,11.6147,11.633,43000.0
2006-08-03 11:30:00,19.02,19.08,19.0,19.08,45800.0,11.6269,11.6636,11.6147,11.6636,45800.0
2006-08-03 12:00:00,19.08,19.17,19.08,19.15,20400.0,11.6636,11.7186,11.6636,11.7064,20400.0
2006-08-03 12:30:00,19.15,19.24,19.13,19.2,50400.0,11.7064,11.7614,11.6941,11.7369,50400.0
2006-08-03 13:00:00,19.2,19.36,19.2,19.31,48600.0,11.7369,11.8347,11.7369,11.8042,48600.0
2006-08-03 13:30:00,19.3,19.48,19.3,19.43,50200.0,11.7981,11.9081,11.7981,11.8775,50200.0
2006-08-03 14:00:00,19.43,19.46,19.4,19.41,49800.0,11.8775,11.8959,11.8592,11.8653,49800.0
2006-08-03 14:30:00,19.41,19.55,19.41,19.53,85800.0,11.8653,11.9509,11.8653,11.9387,85800.0
2006-08-03 15:00:00,19.53,19.54,19.49,19.5,83000.0,11.9387,11.9448,11.9142,11.9203,83000.0
2006-08-03 15:30:00,19.5,19.53,19.45,19.49,132800.0,11.9203,11.9387,11.8898,11.9142,132800.0
2006-08-04 09:30:00,19.68,19.9,19.66,19.71,79600.0,12.0304,12.1648,12.0181,12.0487,79600.0
2006-08-04 10:00:00,19.73,19.75,19.58,19.68,126600.0,12.0609,12.0732,11.9692,12.0304,126600.0
2006-08-04 10:30:00,19.68,19.75,19.6,19.68,72200.0,12.0304,12.0732,11.9815,12.0304,72200.0
2006-08-04 11:00:00,19.68,19.7,19.6,19.67,60800.0,12.0304,12.0426,11.9815,12.0242,60800.0
2006-08-04 11:30:00,19.68,19.68,19.59,19.6,111000.0,12.0304,12.0304,11.9753,11.9815,111000.0
2006-08-04 12:00:00,19.6,19.68,19.55,19.63,115000.0,11.9815,12.0304,11.9509,11.9998,115000.0
2006-08-04 12:30:00,19.63,19.64,19.41,19.41,53000.0,11.9998,12.0059,11.8653,11.8653,53000.0
2006-08-04 13:00:00,19.4,19.43,19.18,19.23,50000.0,11.8592,11.8775,11.7247,11.7553,50000.0
2006-08-04 13:30:00,19.22,19.24,19.13,19.18,36800.0,11.7492,11.7614,11.6941,11.7247,36800.0
2006-08-04 14:00:00,19.17,19.24,19.03,19.11,46400.0,11.7186,11.7614,11.633,11.6819,46400.0
2006-08-04 14:30:00,19.1,19.15,19.0,19.03,62600.0,11.6758,11.7064,11.6147,11.633,62600.0
2006-08-04 15:00:00,19.04,19.12,18.99,19.1,67400.0,11.6391,11.688,11.6086,11.6758,67400.0
2006-08-04 15:30:00,19.1,19.18,19.04,19.14,118800.0,11.6758,11.7247,11.6391,11.7003,118800.0
2006-08-07 09:30:00,19.01,19.15,18.99,19.03,61000.0,11.6208,11.7064,11.6086,11.633,61000.0
2006-08-07 10:00:00,19.03,19.12,19.0,19.02,42800.0,11.633,11.688,11.6147,11.6269,42800.0
2006-08-07 10:30:00,19.02,19.1,19.02,19.08,49200.0,11.6269,11.6758,11.6269,11.6636,49200.0
2006-08-07 11:00:00,19.06,19.08,19.02,19.07,38800.0,11.6514,11.6636,11.6269,11.6575,38800.0
2006-08-07 11:30:00,19.07,19.13,19.04,19.11,32400.0,11.6575,11.6941,11.6391,11.6819,32400.0
2006-08-07 12:00:00,19.12,19.13,19.08,19.09,23800.0,11.688,11.6941,11.6636,11.6697,23800.0
2006-08-07 12:30:00,19.09,19.14,19.07,19.1,71400.0,11.6697,11.7003,11.6575,11.6758,71400.0
2006-08-07 13:00:00,19.09,19.13,19.05,19.12,56800.0,11.6697,11.6941,11.6452,11.688,56800.0
2006-08-07 13:30:00,19.13,19.14,19.1,19.11,53600.0,11.6941,11.7003,11.6758,11.6819,53600.0
2006-08-07 14:00:00,19.11,19.12,19.04,19.07,70600.0,11.6819,11.688,11.6391,11.6575,70600.0
2006-08-07 14:30:00,19.06,19.06,18.98,19.0,92800.0,11.6514,11.6514,11.6025,11.6147,92800.0
2006-08-07 15:00:00,19.0,19.02,18.95,18.96,88200.0,11.6147,11.6269,11.5841,11.5902,88200.0
2006-08-07 15:30:00,18.96,19.01,18.93,18.97,145000.0,11.5902,11.6208,11.5719,11.5963,145000.0
2006-08-08 09:30:00,19.03,19.05,18.9,18.93,54600.0,11.633,11.6452,11.5535,11.5719,54600.0
2006-08-08 10:00:00,18.93,18.99,18.88,18.93,65200.0,11.5719,11.6086,11.5413,11.5719,65200.0
2006-08-08 10:30:00,18.95,18.98,18.91,18.93,35400.0,11.5841,11.6025,11.5597,11.5719,35400.0
2006-08-08 11:00:00,18.93,18.93,18.86,18.88,79600.0,11.5719,11.5719,11.5291,11.5413,79600.0
2006-08-08 11:30:00,18.86,18.91,18.82,18.83,51400.0,11.5291,11.5597,11.5046,11.5108,51400.0
2006-08-08 12:00:00,18.83,18.88,18.79,18.84,57400.0,11.5108,11.5413,11.4863,11.5169,57400.0
2006-08-08 12:30:00,18.84,18.85,18.82,18.84,44800.0,11.5169,11.523,11.5046,11.5169,44800.0
2006-08-08 13:00:00,18.84,18.85,18.78,18.79,62800.0,11.5169,11.523,11.4802,11.4863,62800.0
2006-08-08 13:30:00,18.78,18.78,18.72,18.77,96000.0,11.4802,11.4802,11.4435,11.4741,96000.0
2006-08-08 14:00:00,18.77,19.0,18.56,18.65,168400.0,11.4741,11.6147,11.3457,11.4007,168400.0
2006-08-08 14:30:00,18.65,18.8,18.53,18.57,127800.0,11.4007,11.4924,11.3274,11.3518,127800.0
2006-08-08 15:00:00,18.57,18.64,18.45,18.5,96600.0,11.3518,11.3946,11.2785,11.309,96600.0
2006-08-08 15:30:00,18.5,18.55,18.45,18.5,192400.0,11.309,11.3396,11.2785,11.309,192400.0
2006-08-09 09:30:00,18.5,19.0,18.5,18.72,74800.0,11.309,11.6147,11.309,11.4435,74800.0
2006-08-09 10:00:00,18.72,18.76,18.52,18.52,73400.0,11.4435,11.468,11.3213,11.3213,73400.0
2006-08-09 10:30:00,18.52,18.54,18.46,18.49,120400.0,11.3213,11.3335,11.2846,11.3029,120400.0
2006-08-09 11:00:00,18.5,18.55,18.45,18.48,98600.0,11.309,11.3396,11.2785,11.2968,98600.0
2006-08-09 11:30:00,18.49,18.55,18.48,18.5,71200.0,11.3029,11.3396,11.2968,11.309,71200.0
2006-08-09 12:00:00,18.5,18.52,18.48,18.5,30000.0,11.309,11.3213,11.2968,11.309,30000.0
2006-08-09 12:30:00,18.5,18.52,18.38,18.39,33200.0,11.309,11.3213,11.2357,11.2418,33200.0
2006-08-09 13:00:00,18.39,18.46,18.35,18.39,38000.0,11.2418,11.2846,11.2173,11.2418,38000.0
2006-08-09 13:30:00,18.4,18.52,18.34,18.49,47400.0,11.2479,11.3213,11.2112,11.3029,47400.0
2006-08-09 14:00:00,18.49,18.52,18.43,18.46,42200.0,11.3029,11.3213,11.2662,11.2846,42200.0
2006-08-09 14:30:00,18.46,18.5,18.36,18.38,75800.0,11.2846,11.309,11.2234,11.2357,75800.0
2006-08-09 15:00:00,18.37,18.4,18.31,18.32,114000.0,11.2296,11.2479,11.1929,11.199,114000.0
2006-08-09 15:30:00,18.33,18.36,18.24,18.3,163400.0,11.2051,11.2234,11.1501,11.1868,163400.0
2006-08-10 09:30:00,18.21,18.35,18.13,18.17,74400.0,11.1318,11.2173,11.0828,11.1073,74400.0
2006-08-10 10:00:00,18.17,18.24,18.13,18.21,69600.0,11.1073,11.1501,11.0828,11.1318,69600.0
2006-08-10 10:30:00,18.22,18.32,18.2,18.3,116200.0,11.1379,11.199,11.1256,11.1868,116200.0
2006-08-10 11:00:00,18.3,18.45,18.25,18.4,74600.0,11.1868,11.2785,11.1562,11.2479,74600.0
2006-08-10 11:30:00,18.4,18.51,18.39,18.51,132200.0,11.2479,11.3151,11.2418,11.3151,132200.0
2006-08-10 12:00:00,18.52,18.59,18.49,18.55,56400.0,11.3213,11.364,11.3029,11.3396,56400.0
2006-08-10 12:30:00,18.55,18.59,18.53,18.58,34200.0,11.3396,11.364,11.3274,11.3579,34200.0
2006-08-10 13:00:00,18.58,18.58,18.48,18.53,53400.0,11.3579,11.3579,11.2968,11.3274,53400.0
2006-08-10 13:30:00,18.54,18.7,18.53,18.68,77200.0,11.3335,11.4313,11.3274,11.4191,77200.0
2006-08-10 14:00:00,18.68,18.8,18.68,18.75,82400.0,11.4191,11.4924,11.4191,11.4619,82400.0
2006-08-10 14:30:00,18.74,18.8,18.59,18.7,90600.0,11.4557,11.4924,11.364,11.4313,90600.0
2006-08-10 15:00:00,18.69,18.69,18.57,18.59,43200.0,11.4252,11.4252,11.3518,11.364,43200.0
2006-08-10 15:30:00,18.59,18.7,18.56,18.6,92000.0,11.364,11.4313,11.3457,11.3702,92000.0
2006-08-11 09:30:00,18.5,18.52,18.37,18.38,38400.0,11.309,11.3213,11.2296,11.2357,38400.0
2006-08-11 10:00:00,18.38,18.55,18.38,18.55,32400.0,11.2357,11.3396,11.2357,11.3396,32400.0
2006-08-11 10:30:00,18.55,18.57,18.5,18.55,19600.0,11.3396,11.3518,11.309,11.3396,19600.0
2006-08-11 11:00:00,18.5,18.52,18.43,18.47,37600.0,11.309,11.3213,11.2662,11.2907,37600.0
2006-08-11 11:30:00,18.49,18.55,18.44,18.46,31400.0,11.3029,11.3396,11.2723,11.2846,31400.0
2006-08-11 12:00:00,18.46,18.5,18.41,18.5,25800.0,11.2846,11.309,11.254,11.309,25800.0
2006-08-11 12:30:00,18.5,18.54,18.43,18.47,21400.0,11.309,11.3335,11.2662,11.2907,21400.0
2006-08-11 13:00:00,18.47,18.47,18.36,18.42,89400.0,11.2907,11.2907,11.2234,11.2601,89400.0
2006-08-11 13:30:00,18.43,18.56,18.42,18.54,24800.0,11.2662,11.3457,11.2601,11.3335,24800.0
2006-08-11 14:00:00,18.55,18.57,18.43,18.43,37200.0,11.3396,11.3518,11.2662,11.2662,37200.0
2006-08-11 14:30:00,18.43,18.52,18.42,18.48,51600.0,11.2662,11.3213,11.2601,11.2968,51600.0
2006-08-11 15:00:00,18.46,18.55,18.44,18.55,42600.0,11.2846,11.3396,11.2723,11.3396,42600.0
2006-08-11 15:30:00,18.54,18.61,18.52,18.53,60400.0,11.3335,11.3763,11.3213,11.3274,60400.0
2006-08-14 09:30:00,18.76,18.82,18.64,18.67,66600.0,11.468,11.5046,11.3946,11.4129,66600.0
2006-08-14 10:00:00,18.67,18.74,18.67,18.7,48200.0,11.4129,11.4557,11.4129,11.4313,48200.0
2006-08-14 10:30:00,18.7,18.79,18.7,18.78,41600.0,11.4313,11.4863,11.4313,11.4802,41600.0
2006-08-14 11:00:00,18.78,18.91,18.68,18.83,57600.0,11.4802,11.5597,11.4191,11.5108,57600.0
2006-08-14 11:30:00,18.81,18.82,18.71,18.78,37400.0,11.4985,11.5046,11.4374,11.4802,37400.0
2006-08-14 12:00:00,18.77,18.79,18.75,18.75,13000.0,11.4741,11.4863,11.4619,11.4619,13000.0
2006-08-14 12:30:00,18.75,18.77,18.74,18.75,19400.0,11.4619,11.4741,11.4557,11.4619,19400.0
2006-08-14 13:00:00,18.75,18.78,18.75,18.77,12800.0,11.4619,11.4802,11.4619,11.4741,12800.0
2006-08-14 13:30:00,18.77,18.8,18.63,18.67,62200.0,11.4741,11.4924,11.3885,11.4129,62200.0
2006-08-14 14:00:00,18.66,18.68,18.51,18.58,56200.0,11.4068,11.4191,11.3151,11.3579,56200.0
2006-08-14 14:30:00,18.58,18.58,18.48,18.49,37800.0,11.3579,11.3579,11.2968,11.3029,37800.0
2006-08-14 15:00:00,18.48,18.5,18.42,18.47,52000.0,11.2968,11.309,11.2601,11.2907,52000.0
2006-08-14 15:30:00,18.48,18.5,18.43,18.48,56200.0,11.2968,11.309,11.2662,11.2968,56200.0
2006-08-15 09:30:00,18.77,18.86,18.7,18.73,45000.0,11.4741,11.5291,11.4313,11.4496,45000.0
2006-08-15 10:00:00,18.75,18.8,18.73,18.77,35400.0,11.4619,11.4924,11.4496,11.4741,35400.0
2006-08-15 10:30:00,18.78,18.91,18.78,18.9,54600.0,11.4802,11.5597,11.4802,11.5535,54600.0
2006-08-15 11:00:00,18.93,18.97,18.88,18.9,47400.0,11.5719,11.5963,11.5413,11.5535,47400.0
2006-08-15 11:30:00,18.91,18.97,18.85,18.92,41000.0,11.5597,11.5963,11.523,11.5658,41000.0
2006-08-15 12:00:00,18.93,18.95,18.89,18.9,15200.0,11.5719,11.5841,11.5474,11.5535,15200.0
2006-08-15 12:30:00,18.89,19.04,18.89,19.02,24600.0,11.5474,11.6391,11.5474,11.6269,24600.0
2006-08-15 13:00:00,19.0,19.0,18.88,18.95,34600.0,11.6147,11.6147,11.5413,11.5841,34600.0
2006-08-15 13:30:00,18.95,19.02,18.91,19.0,59600.0,11.5841,11.6269,11.5597,11.6147,59600.0
2006-08-15 14:00:00,19.0,19.05,18.97,19.0,42600.0,11.6147,11.6452,11.5963,11.6147,42600.0
2006-08-15 14:30:00,19.0,19.14,18.99,19.11,66000.0,11.6147,11.7003,11.6086,11.6819,66000.0
2006-08-15 15:00:00,19.11,19.13,19.04,19.06,52000.0,11.6819,11.6941,11.6391,11.6514,52000.0
2006-08-15 15:30:00,19.05,19.1,19.02,19.07,82600.0,11.6452,11.6758,11.6269,11.6575,82600.0
2006-08-16 09:30:00,19.15,19.38,19.13,19.3,67800.0,11.7064,11.847,11.6941,11.7981,67800.0
2006-08-16 10:00:00,19.3,19.32,19.24,19.27,54800.0,11.7981,11.8103,11.7614,11.7797,54800.0
2006-08-16 10:30:00,19.28,19.36,19.21,19.31,68400.0,11.7858,11.8347,11.743,11.8042,68400.0
2006-08-16 11:00:00,19.3,19.33,19.21,19.3,83000.0,11.7981,11.8164,11.743,11.7981,83000.0
2006-08-16 11:30:00,19.29,19.34,19.2,19.22,51200.0,11.792,11.8225,11.7369,11.7492,51200.0
2006-08-16 12:00:00,19.22,19.33,19.18,19.28,34200.0,11.7492,11.8164,11.7247,11.7858,34200.0
2006-08-16 12:30:00,19.27,19.35,19.27,19.33,27400.0,11.7797,11.8286,11.7797,11.8164,27400.0
2006-08-16 13:00:00,19.33,19.37,19.25,19.32,43600.0,11.8164,11.8409,11.7675,11.8103,43600.0
2006-08-16 13:30:00,19.32,19.37,19.3,19.35,34000.0,11.8103,11.8409,11.7981,11.8286,34000.0
2006-08-16 14:00:00,19.36,19.42,19.33,19.33,34800.0,11.8347,11.8714,11.8164,11.8164,34800.0
2006-08-16 14:30:00,19.35,19.42,19.34,19.39,74800.0,11.8286,11.8714,11.8225,11.8531,74800.0
2006-08-16 15:00:00,19.39,19.46,19.34,19.46,50200.0,11.8531,11.8959,11.8225,11.8959,50200.0
2006-08-16 15:30:00,19.46,19.49,19.43,19.47,39400.0,11.8959,11.9142,11.8775,11.902,39400.0
2006-08-17 09:30:00,19.37,19.47,19.33,19.41,80800.0,11.8409,11.902,11.8164,11.8653,80800.0
2006-08-17 10:00:00,19.41,19.45,19.4,19.42,101400.0,11.8653,11.8898,11.8592,11.8714,101400.0
2006-08-17 10:30:00,19.42,19.48,19.38,19.45,61200.0,11.8714,11.9081,11.847,11.8898,61200.0
2006-08-17 11:00:00,19.45,19.46,19.4,19.42,42400.0,11.8898,11.8959,11.8592,11.8714,42400.0
2006-08-17 11:30:00,19.41,19.43,19.36,19.4,26200.0,11.8653,11.8775,11.8347,11.8592,26200.0
2006-08-17 12:00:00,19.39,19.41,19.35,19.38,31200.0,11.8531,11.8653,11.8286,11.847,31200.0
2006-08-17 12:30:00,19.38,19.38,19.34,19.38,46600.0,11.847,11.847,11.8225,11.847,46600.0
2006-08-17 13:00:00,19.37,19.38,19.35,19.37,16400.0,11.8409,11.847,11.8286,11.8409,16400.0
2006-08-17 13:30:00,19.36,19.39,19.3,19.31,82800.0,11.8347,11.8531,11.7981,11.8042,82800.0
2006-08-17 14:00:00,19.31,19.34,19.28,19.3,51200.0,11.8042,11.8225,11.7858,11.7981,51200.0
2006-08-17 14:30:00,19.29,19.38,19.29,19.34,33000.0,11.792,11.847,11.792,11.8225,33000.0
2006-08-17 15:00:00,19.33,19.38,19.29,19.31,56600.0,11.8164,11.847,11.792,11.8042,56600.0
2006-08-17 15:30:00,19.32,19.35,19.2,19.28,106200.0,11.8103,11.8286,11.7369,11.7858,106200.0
2006-08-18 09:30:00,19.3,19.3,19.03,19.05,94000.0,11.7981,11.7981,11.633,11.6452,94000.0
2006-08-18 10:00:00,19.06,19.15,18.99,18.99,112000.0,11.6514,11.7064,11.6086,11.6086,112000.0
2006-08-18 10:30:00,18.99,19.01,18.93,18.97,29800.0,11.6086,11.6208,11.5719,11.5963,29800.0
2006-08-18 11:00:00,18.96,19.0,18.96,18.99,46600.0,11.5902,11.6147,11.5902,11.6086,46600.0
2006-08-18 11:30:00,18.99,19.02,18.93,19.0,55600.0,11.6086,11.6269,11.5719,11.6147,55600.0
2006-08-18 12:00:00,19.0,19.0,18.96,18.98,17600.0,11.6147,11.6147,11.5902,11.6025,17600.0
2006-08-18 12:30:00,18.99,19.01,18.96,18.98,14000.0,11.6086,11.6208,11.5902,11.6025,14000.0
2006-08-18 13:00:00,18.98,19.04,18.96,18.99,73400.0,11.6025,11.6391,11.5902,11.6086,73400.0
2006-08-18 13:30:00,18.99,19.0,18.97,19.0,56800.0,11.6086,11.6147,11.5963,11.6147,56800.0
2006-08-18 14:00:00,18.97,19.06,18.96,19.0,83600.0,11.5963,11.6514,11.5902,11.6147,83600.0
2006-08-18 14:30:00,19.0,19.02,18.98,19.0,76200.0,11.6147,11.6269,11.6025,11.6147,76200.0
2006-08-18 15:00:00,19.0,19.11,19.0,19.11,27000.0,11.6147,11.6819,11.6147,11.6819,27000.0
2006-08-18 15:30:00,19.11,19.23,19.1,19.16,94800.0,11.6819,11.7553,11.6758,11.7125,94800.0
2006-08-21 09:30:00,18.99,19.09,18.91,18.97,29000.0,11.6086,11.6697,11.5597,11.5963,29000.0
2006-08-21 10:00:00,18.96,19.02,18.9,18.9,40600.0,11.5902,11.6269,11.5535,11.5535,40600.0
2006-08-21 10:30:00,18.87,18.9,18.81,18.86,55800.0,11.5352,11.5535,11.4985,11.5291,55800.0
2006-08-21 11:00:00,18.83,18.86,18.76,18.78,45000.0,11.5108,11.5291,11.468,11.4802,45000.0
2006-08-21 11:30:00,18.78,18.79,18.68,18.68,40200.0,11.4802,11.4863,11.4191,11.4191,40200.0
2006-08-21 12:00:00,18.68,18.72,18.68,18.69,23000.0,11.4191,11.4435,11.4191,11.4252,23000.0
2006-08-21 12:30:00,18.69,18.73,18.67,18.7,32000.0,11.4252,11.4496,11.4129,11.4313,32000.0
2006-08-21 13:00:00,18.71,18.74,18.68,18.71,27000.0,11.4374,11.4557,11.4191,11.4374,27000.0
2006-08-21 13:30:00,18.71,18.71,18.66,18.7,24000.0,11.4374,11.4374,11.4068,11.4313,24000.0
2006-08-21 14:00:00,18.72,18.76,18.62,18.67,78800.0,11.4435,11.468,11.3824,11.4129,78800.0
2006-08-21 14:30:00,18.66,18.67,18.61,18.67,42000.0,11.4068,11.4129,11.3763,11.4129,42000.0
2006-08-21 15:00:00,18.69,18.71,18.61,18.63,49800.0,11.4252,11.4374,11.3763,11.3885,49800.0
2006-08-21 15:30:00,18.63,18.66,18.54,18.57,177400.0,11.3885,11.4068,11.3335,11.3518,177400.0
2006-08-22 09:30:00,18.58,18.75,18.53,18.75,39600.0,11.3579,11.4619,11.3274,11.4619,39600.0
2006-08-22 10:00:00,18.75,18.85,18.73,18.81,89600.0,11.4619,11.523,11.4496,11.4985,89600.0
2006-08-22 10:30:00,18.79,18.81,18.75,18.79,30600.0,11.4863,11.4985,11.4619,11.4863,30600.0
2006-08-22 11:00:00,18.78,18.85,18.77,18.83,27600.0,11.4802,11.523,11.4741,11.5108,27600.0
2006-08-22 11:30:00,18.83,18.86,18.83,18.84,24600.0,11.5108,11.5291,11.5108,11.5169,24600.0
2006-08-22 12:00:00,18.85,18.9,18.83,18.86,32800.0,11.523,11.5535,11.5108,11.5291,32800.0
2006-08-22 12:30:00,18.84,18.88,18.82,18.86,20400.0,11.5169,11.5413,11.5046,11.5291,20400.0
2006-08-22 13:00:00,18.86,18.86,18.73,18.75,35600.0,11.5291,11.5291,11.4496,11.4619,35600.0
2006-08-22 13:30:00,18.76,18.77,18.68,18.7,28400.0,11.468,11.4741,11.4191,11.4313,28400.0
2006-08-22 14:00:00,18.7,18.72,18.63,18.71,31600.0,11.4313,11.4435,11.3885,11.4374,31600.0
2006-08-22 14:30:00,18.72,18.75,18.68,18.74,39400.0,11.4435,11.4619,11.4191,11.4557,39400.0
2006-08-22 15:00:00,18.75,18.78,18.7,18.7,36800.0,11.4619,11.4802,11.4313,11.4313,36800.0
2006-08-22 15:30:00,18.7,18.76,18.68,18.7,54400.0,11.4313,11.468,11.4191,11.4313,54400.0
2006-08-23 09:30:00,18.63,18.85,18.63,18.85,22400.0,11.3885,11.523,11.3885,11.523,22400.0
2006-08-23 10:00:00,18.83,18.83,18.61,18.62,33400.0,11.5108,11.5108,11.3763,11.3824,33400.0
2006-08-23 10:30:00,18.61,18.63,18.5,18.51,21400.0,11.3763,11.3885,11.309,11.3151,21400.0
2006-08-23 11:00:00,18.53,18.56,18.42,18.47,24400.0,11.3274,11.3457,11.2601,11.2907,24400.0
2006-08-23 11:30:00,18.48,18.49,18.43,18.45,15000.0,11.2968,11.3029,11.2662,11.2785,15000.0
2006-08-23 12:00:00,18.43,18.5,18.43,18.48,25000.0,11.2662,11.309,11.2662,11.2968,25000.0
2006-08-23 12:30:00,18.49,18.54,18.48,18.54,10000.0,11.3029,11.3335,11.2968,11.3335,10000.0
2006-08-23 13:00:00,18.54,18.55,18.5,18.55,14000.0,11.3335,11.3396,11.309,11.3396,14000.0
2006-08-23 13:30:00,18.55,18.55,18.4,18.41,39600.0,11.3396,11.3396,11.2479,11.254,39600.0
2006-08-23 14:00:00,18.41,18.41,18.25,18.25,73400.0,11.254,11.254,11.1562,11.1562,73400.0
2006-08-23 14:30:00,18.25,18.29,18.2,18.23,67200.0,11.1562,11.1807,11.1256,11.144,67200.0
2006-08-23 15:00:00,18.24,18.36,18.21,18.33,76200.0,11.1501,11.2234,11.1318,11.2051,76200.0
2006-08-23 15:30:00,18.32,18.33,18.24,18.31,119200.0,11.199,11.2051,11.1501,11.1929,119200.0
2006-08-24 09:30:00,18.43,18.48,18.35,18.41,41600.0,11.2662,11.2968,11.2173,11.254,41600.0
2006-08-24 10:00:00,18.41,18.41,18.1,18.1,48200.0,11.254,11.254,11.0645,11.0645,48200.0
2006-08-24 10:30:00,18.07,18.12,18.04,18.04,81000.0,11.0462,11.0767,11.0278,11.0278,81000.0
2006-08-24 11:00:00,18.04,18.1,18.0,18.06,38200.0,11.0278,11.0645,11.0034,11.0401,38200.0
2006-08-24 11:30:00,18.04,18.08,18.01,18.02,29800.0,11.0278,11.0523,11.0095,11.0156,29800.0
2006-08-24 12:00:00,18.01,18.01,17.95,17.96,30600.0,11.0095,11.0095,10.9728,10.9789,30600.0
2006-08-24 12:30:00,17.97,18.02,17.95,18.01,16600.0,10.985,11.0156,10.9728,11.0095,16600.0
2006-08-24 13:00:00,18.02,18.12,17.99,18.12,61400.0,11.0156,11.0767,10.9973,11.0767,61400.0
2006-08-24 13:30:00,18.13,18.18,18.11,18.18,25800.0,11.0828,11.1134,11.0706,11.1134,25800.0
2006-08-24 14:00:00,18.18,18.25,18.17,18.2,76800.0,11.1134,11.1562,11.1073,11.1256,76800.0
2006-08-24 14:30:00,18.2,18.28,18.2,18.27,79200.0,11.1256,11.1745,11.1256,11.1684,79200.0
2006-08-24 15:00:00,18.25,18.28,18.2,18.26,84000.0,11.1562,11.1745,11.1256,11.1623,84000.0
2006-08-24 15:30:00,18.26,18.3,18.23,18.25,80400.0,11.1623,11.1868,11.144,11.1562,80400.0
2006-08-25 09:30:00,18.06,18.28,18.03,18.25,53200.0,11.0401,11.1745,11.0217,11.1562,53200.0
2006-08-25 10:00:00,18.25,18.33,18.06,18.09,36000.0,11.1562,11.2051,11.0401,11.0584,36000.0
2006-08-25 10:30:00,18.08,18.11,18.03,18.06,19600.0,11.0523,11.0706,11.0217,11.0401,19600.0
2006-08-25 11:00:00,18.05,18.09,18.03,18.06,26200.0,11.0339,11.0584,11.0217,11.0401,26200.0
2006-08-25 11:30:00,18.06,18.07,18.03,18.06,25800.0,11.0401,11.0462,11.0217,11.0401,25800.0
2006-08-25 12:00:00,18.06,18.1,18.05,18.1,17800.0,11.0401,11.0645,11.0339,11.0645,17800.0
2006-08-25 12:30:00,18.1,18.11,18.05,18.07,16800.0,11.0645,11.0706,11.0339,11.0462,16800.0
2006-08-25 13:00:00,18.07,18.1,18.05,18.07,24400.0,11.0462,11.0645,11.0339,11.0462,24400.0
2006-08-25 13:30:00,18.07,18.08,18.03,18.04,38200.0,11.0462,11.0523,11.0217,11.0278,38200.0
2006-08-25 14:00:00,18.04,18.06,18.03,18.05,31200.0,11.0278,11.0401,11.0217,11.0339,31200.0
2006-08-25 14:30:00,18.07,18.13,18.06,18.09,33400.0,11.0462,11.0828,11.0401,11.0584,33400.0
2006-08-25 15:00:00,18.1,18.15,18.06,18.14,28800.0,11.0645,11.0951,11.0401,11.089,28800.0
2006-08-25 15:30:00,18.14,18.15,18.09,18.1,83800.0,11.089,11.0951,11.0584,11.0645,83800.0
2006-08-28 09:30:00,18.16,18.28,18.13,18.25,27400.0,11.1012,11.1745,11.0828,11.1562,27400.0
2006-08-28 10:00:00,18.29,18.4,18.18,18.35,42800.0,11.1807,11.2479,11.1134,11.2173,42800.0
2006-08-28 10:30:00,18.36,18.41,18.35,18.41,86400.0,11.2234,11.254,11.2173,11.254,86400.0
2006-08-28 11:00:00,18.41,18.48,18.38,18.47,40400.0,11.254,11.2968,11.2357,11.2907,40400.0
2006-08-28 11:30:00,18.47,18.57,18.46,18.53,70400.0,11.2907,11.3518,11.2846,11.3274,70400.0
2006-08-28 12:00:00,18.5,18.58,18.5,18.51,42600.0,11.309,11.3579,11.309,11.3151,42600.0
2006-08-28 12:30:00,18.5,18.58,18.5,18.5,38800.0,11.309,11.3579,11.309,11.309,38800.0
2006-08-28 13:00:00,18.5,18.56,18.5,18.55,46200.0,11.309,11.3457,11.309,11.3396,46200.0
2006-08-28 13:30:00,18.55,18.6,18.52,18.6,40600.0,11.3396,11.3702,11.3213,11.3702,40600.0
2006-08-28 14:00:00,18.61,18.65,18.56,18.59,70200.0,11.3763,11.4007,11.3457,11.364,70200.0
2006-08-28 14:30:00,18.6,18.63,18.56,18.59,37400.0,11.3702,11.3885,11.3457,11.364,37400.0
2006-08-28 15:00:00,18.59,18.65,18.59,18.62,41800.0,11.364,11.4007,11.364,11.3824,41800.0
2006-08-28 15:30:00,18.62,18.63,18.56,18.6,101400.0,11.3824,11.3885,11.3457,11.3702,101400.0
2006-08-29 09:30:00,18.66,18.78,18.63,18.74,32400.0,11.4068,11.4802,11.3885,11.4557,32400.0
2006-08-29 10:00:00,18.74,18.77,18.66,18.67,55000.0,11.4557,11.4741,11.4068,11.4129,55000.0
2006-08-29 10:30:00,18.67,18.72,18.64,18.65,39600.0,11.4129,11.4435,11.3946,11.4007,39600.0
2006-08-29 11:00:00,18.65,18.67,18.56,18.66,37000.0,11.4007,11.4129,11.3457,11.4068,37000.0
2006-08-29 11:30:00,18.66,18.68,18.62,18.65,48400.0,11.4068,11.4191,11.3824,11.4007,48400.0
2006-08-29 12:00:00,18.65,18.66,18.64,18.66,29600.0,11.4007,11.4068,11.3946,11.4068,29600.0
2006-08-29 12:30:00,18.66,18.68,18.65,18.67,36600.0,11.4068,11.4191,11.4007,11.4129,36600.0
2006-08-29 13:00:00,18.67,18.71,18.67,18.68,40000.0,11.4129,11.4374,11.4129,11.4191,40000.0
2006-08-29 13:30:00,18.68,18.73,18.67,18.67,41600.0,11.4191,11.4496,11.4129,11.4129,41600.0
2006-08-29 14:00:00,18.67,18.77,18.65,18.71,67600.0,11.4129,11.4741,11.4007,11.4374,67600.0
2006-08-29 14:30:00,18.7,18.77,18.7,18.75,28600.0,11.4313,11.4741,11.4313,11.4619,28600.0
2006-08-29 15:00:00,18.77,18.83,18.75,18.83,53400.0,11.4741,11.5108,11.4619,11.5108,53400.0
2006-08-29 15:30:00,18.83,18.87,18.79,18.83,69800.0,11.5108,11.5352,11.4863,11.5108,69800.0
2006-08-30 09:30:00,18.78,18.84,18.73,18.75,65200.0,11.4802,11.5169,11.4496,11.4619,65200.0
2006-08-30 10:00:00,18.75,18.96,18.75,18.9,34800.0,11.4619,11.5902,11.4619,11.5535,34800.0
2006-08-30 10:30:00,18.9,19.0,18.9,18.96,52000.0,11.5535,11.6147,11.5535,11.5902,52000.0
2006-08-30 11:00:00,18.97,19.0,18.93,18.98,25200.0,11.5963,11.6147,11.5719,11.6025,25200.0
2006-08-30 11:30:00,18.97,18.97,18.86,18.86,30600.0,11.5963,11.5963,11.5291,11.5291,30600.0
2006-08-30 12:00:00,18.9,18.93,18.86,18.86,19200.0,11.5535,11.5719,11.5291,11.5291,19200.0
2006-08-30 12:30:00,18.86,18.94,18.86,18.93,24600.0,11.5291,11.578,11.5291,11.5719,24600.0
2006-08-30 13:00:00,18.9,18.98,18.89,18.91,27800.0,11.5535,11.6025,11.5474,11.5597,27800.0
2006-08-30 13:30:00,18.92,18.98,18.91,18.95,36400.0,11.5658,11.6025,11.5597,11.5841,36400.0
2006-08-30 14:00:00,18.95,18.97,18.88,18.92,45800.0,11.5841,11.5963,11.5413,11.5658,45800.0
2006-08-30 14:30:00,18.92,18.92,18.82,18.86,46400.0,11.5658,11.5658,11.5046,11.5291,46400.0
2006-08-30 15:00:00,18.88,18.96,18.85,18.96,49800.0,11.5413,11.5902,11.523,11.5902,49800.0
2006-08-30 15:30:00,18.95,19.0,18.92,18.94,95200.0,11.5841,11.6147,11.5658,11.578,95200.0
2006-08-31 09:30:00,18.99,19.0,18.96,19.0,34800.0,11.6086,11.6147,11.5902,11.6147,34800.0
2006-08-31 10:00:00,18.97,19.03,18.95,18.96,45200.0,11.5963,11.633,11.5841,11.5902,45200.0
2006-08-31 10:30:00,18.96,18.99,18.93,18.98,21800.0,11.5902,11.6086,11.5719,11.6025,21800.0
2006-08-31 11:00:00,18.95,18.98,18.93,18.93,20800.0,11.5841,11.6025,11.5719,11.5719,20800.0
2006-08-31 11:30:00,18.93,18.93,18.82,18.84,33000.0,11.5719,11.5719,11.5046,11.5169,33000.0
2006-08-31 12:00:00,18.83,18.93,18.82,18.93,53600.0,11.5108,11.5719,11.5046,11.5719,53600.0
2006-08-31 12:30:00,18.93,18.98,18.92,18.95,27600.0,11.5719,11.6025,11.5658,11.5841,27600.0
2006-08-31 13:00:00,18.95,19.02,18.92,18.99,53400.0,11.5841,11.6269,11.5658,11.6086,53400.0
2006-08-31 13:30:00,19.0,19.02,18.98,19.0,26200.0,11.6147,11.6269,11.6025,11.6147,26200.0
2006-08-31 14:00:00,19.0,19.06,19.0,19.04,23200.0,11.6147,11.6514,11.6147,11.6391,23200.0
2006-08-31 14:30:00,19.04,19.11,19.03,19.06,35600.0,11.6391,11.6819,11.633,11.6514,35600.0
2006-08-31 15:00:00,19.07,19.21,19.05,19.17,60800.0,11.6575,11.743,11.6452,11.7186,60800.0
2006-08-31 15:30:00,19.17,19.2,19.04,19.06,102200.0,11.7186,11.7369,11.6391,11.6514,102200.0
2006-09-01 09:30:00,19.1,19.44,19.05,19.43,58600.0,11.6758,11.8836,11.6452,11.8775,58600.0
2006-09-01 10:00:00,19.41,19.53,19.32,19.37,69200.0,11.8653,11.9387,11.8103,11.8409,69200.0
2006-09-01 10:30:00,19.37,19.37,19.23,19.28,71000.0,11.8409,11.8409,11.7553,11.7858,71000.0
2006-09-01 11:00:00,19.28,19.3,19.18,19.25,99000.0,11.7858,11.7981,11.7247,11.7675,99000.0
2006-09-01 11:30:00,19.25,19.25,19.24,19.25,46800.0,11.7675,11.7675,11.7614,11.7675,46800.0
2006-09-01 12:00:00,19.25,19.25,19.22,19.22,15600.0,11.7675,11.7675,11.7492,11.7492,15600.0
2006-09-01 12:30:00,19.24,19.25,19.23,19.25,22600.0,11.7614,11.7675,11.7553,11.7675,22600.0
2006-09-01 13:00:00,19.25,19.25,19.22,19.23,17600.0,11.7675,11.7675,11.7492,11.7553,17600.0
2006-09-01 13:30:00,19.24,19.25,19.23,19.25,22400.0,11.7614,11.7675,11.7553,11.7675,22400.0
2006-09-01 14:00:00,19.24,19.24,19.05,19.13,80000.0,11.7614,11.7614,11.6452,11.6941,80000.0
2006-09-01 14:30:00,19.13,19.13,18.95,18.99,53200.0,11.6941,11.6941,11.5841,11.6086,53200.0
2006-09-01 15:00:00,19.0,19.05,18.93,18.98,57000.0,11.6147,11.6452,11.5719,11.6025,57000.0
2006-09-01 15:30:00,19.0,19.13,19.0,19.1,97600.0,11.6147,11.6941,11.6147,11.6758,97600.0
2006-09-05 09:30:00,19.1,19.2,19.08,19.15,33800.0,11.6758,11.7369,11.6636,11.7064,33800.0
2006-09-05 10:00:00,19.14,19.22,19.13,19.15,25200.0,11.7003,11.7492,11.6941,11.7064,25200.0
2006-09-05 10:30:00,19.15,19.15,19.1,19.14,149600.0,11.7064,11.7064,11.6758,11.7003,149600.0
2006-09-05 11:00:00,19.14,19.18,19.14,19.18,17400.0,11.7003,11.7247,11.7003,11.7247,17400.0
2006-09-05 11:30:00,19.18,19.26,19.17,19.24,25200.0,11.7247,11.7736,11.7186,11.7614,25200.0
2006-09-05 12:00:00,19.24,19.28,19.23,19.25,26800.0,11.7614,11.7858,11.7553,11.7675,26800.0
2006-09-05 12:30:00,19.25,19.26,19.23,19.25,51600.0,11.7675,11.7736,11.7553,11.7675,51600.0
2006-09-05 13:00:00,19.25,19.26,19.24,19.25,33800.0,11.7675,11.7736,11.7614,11.7675,33800.0
2006-09-05 13:30:00,19.24,19.27,19.22,19.22,35000.0,11.7614,11.7797,11.7492,11.7492,35000.0
2006-09-05 14:00:00,19.24,19.32,19.22,19.28,36400.0,11.7614,11.8103,11.7492,11.7858,36400.0
2006-09-05 14:30:00,19.29,19.38,19.28,19.33,50000.0,11.792,11.847,11.7858,11.8164,50000.0
2006-09-05 15:00:00,19.33,19.34,19.25,19.32,61000.0,11.8164,11.8225,11.7675,11.8103,61000.0
2006-09-05 15:30:00,19.33,19.4,19.32,19.39,103600.0,11.8164,11.8592,11.8103,11.8531,103600.0
2006-09-06 09:30:00,19.2,19.23,19.1,19.18,211800.0,11.7369,11.7553,11.6758,11.7247,211800.0
2006-09-06 10:00:00,19.18,19.21,19.04,19.1,52800.0,11.7247,11.743,11.6391,11.6758,52800.0
2006-09-06 10:30:00,19.09,19.1,18.97,19.05,78200.0,11.6697,11.6758,11.5963,11.6452,78200.0
2006-09-06 11:00:00,19.06,19.07,18.99,19.0,68200.0,11.6514,11.6575,11.6086,11.6147,68200.0
2006-09-06 11:30:00,18.99,19.0,18.95,19.0,123000.0,11.6086,11.6147,11.5841,11.6147,123000.0
2006-09-06 12:00:00,19.0,19.04,18.98,18.99,137800.0,11.6147,11.6391,11.6025,11.6086,137800.0
2006-09-06 12:30:00,18.99,19.05,18.99,19.04,85800.0,11.6086,11.6452,11.6086,11.6391,85800.0
2006-09-06 13:00:00,19.03,19.06,19.0,19.03,54400.0,11.633,11.6514,11.6147,11.633,54400.0
2006-09-06 13:30:00,19.03,19.08,19.03,19.08,62800.0,11.633,11.6636,11.633,11.6636,62800.0
2006-09-06 14:00:00,19.08,19.12,19.04,19.08,45400.0,11.6636,11.688,11.6391,11.6636,45400.0
2006-09-06 14:30:00,19.05,19.1,19.05,19.08,71200.0,11.6452,11.6758,11.6452,11.6636,71200.0
2006-09-06 15:00:00,19.08,19.11,19.05,19.06,81400.0,11.6636,11.6819,11.6452,11.6514,81400.0
2006-09-06 15:30:00,19.07,19.11,19.0,19.0,71600.0,11.6575,11.6819,11.6147,11.6147,71600.0
2006-09-07 09:30:00,18.95,19.03,18.93,18.96,21200.0,11.5841,11.633,11.5719,11.5902,21200.0
2006-09-07 10:00:00,18.95,19.07,18.93,19.04,85600.0,11.5841,11.6575,11.5719,11.6391,85600.0
2006-09-07 10:30:00,19.02,19.04,18.99,19.04,37200.0,11.6269,11.6391,11.6086,11.6391,37200.0
2006-09-07 11:00:00,19.03,19.08,19.0,19.04,30200.0,11.633,11.6636,11.6147,11.6391,30200.0
2006-09-07 11:30:00,19.02,19.08,19.02,19.08,11800.0,11.6269,11.6636,11.6269,11.6636,11800.0
2006-09-07 12:00:00,19.09,19.15,19.03,19.03,27200.0,11.6697,11.7064,11.633,11.633,27200.0
2006-09-07 12:30:00,19.04,19.06,19.0,19.02,20600.0,11.6391,11.6514,11.6147,11.6269,20600.0
2006-09-07 13:00:00,19.02,19.08,19.01,19.05,21600.0,11.6269,11.6636,11.6208,11.6452,21600.0
2006-09-07 13:30:00,19.05,19.24,19.05,19.15,50400.0,11.6452,11.7614,11.6452,11.7064,50400.0
2006-09-07 14:00:00,19.13,19.13,19.08,19.12,23200.0,11.6941,11.6941,11.6636,11.688,23200.0
2006-09-07 14:30:00,19.12,19.13,19.06,19.13,31200.0,11.688,11.6941,11.6514,11.6941,31200.0
2006-09-07 15:00:00,19.1,19.11,18.99,19.04,68200.0,11.6758,11.6819,11.6086,11.6391,68200.0
2006-09-07 15:30:00,19.04,19.05,18.98,18.99,104400.0,11.6391,11.6452,11.6025,11.6086,104400.0
2006-09-08 09:30:00,19.07,19.09,18.93,19.0,34400.0,11.6575,11.6697,11.5719,11.6147,34400.0
2006-09-08 10:00:00,19.0,19.06,19.0,19.0,19000.0,11.6147,11.6514,11.6147,11.6147,19000.0
2006-09-08 10:30:00,19.03,19.05,18.99,19.03,48200.0,11.633,11.6452,11.6086,11.633,48200.0
2006-09-08 11:00:00,19.03,19.05,19.0,19.02,43000.0,11.633,11.6452,11.6147,11.6269,43000.0
2006-09-08 11:30:00,19.0,19.04,19.0,19.01,27200.0,11.6147,11.6391,11.6147,11.6208,27200.0
2006-09-08 12:00:00,19.02,19.1,19.0,19.1,11800.0,11.6269,11.6758,11.6147,11.6758,11800.0
2006-09-08 12:30:00,19.1,19.14,19.05,19.14,8000.0,11.6758,11.7003,11.6452,11.7003,8000.0
2006-09-08 13:00:00,19.14,19.23,19.14,19.23,22000.0,11.7003,11.7553,11.7003,11.7553,22000.0
2006-09-08 13:30:00,19.23,19.25,19.19,19.23,35200.0,11.7553,11.7675,11.7308,11.7553,35200.0
2006-09-08 14:00:00,19.24,19.29,19.2,19.22,38200.0,11.7614,11.792,11.7369,11.7492,38200.0
2006-09-08 14:30:00,19.22,19.23,19.18,19.2,32200.0,11.7492,11.7553,11.7247,11.7369,32200.0
2006-09-08 15:00:00,19.19,19.24,19.14,19.2,39000.0,11.7308,11.7614,11.7003,11.7369,39000.0
2006-09-08 15:30:00,19.22,19.28,19.18,19.22,72400.0,11.7492,11.7858,11.7247,11.7492,72400.0
2006-09-11 09:30:00,19.1,19.21,19.04,19.09,32400.0,11.6758,11.743,11.6391,11.6697,32400.0
2006-09-11 10:00:00,19.09,19.13,19.04,19.04,30400.0,11.6697,11.6941,11.6391,11.6391,30400.0
2006-09-11 10:30:00,19.08,19.11,19.02,19.11,30200.0,11.6636,11.6819,11.6269,11.6819,30200.0
2006-09-11 11:00:00,19.1,19.23,19.08,19.21,24600.0,11.6758,11.7553,11.6636,11.743,24600.0
2006-09-11 11:30:00,19.21,19.24,19.15,19.16,18200.0,11.743,11.7614,11.7064,11.7125,18200.0
2006-09-11 12:00:00,19.16,19.41,19.16,19.39,50000.0,11.7125,11.8653,11.7125,11.8531,50000.0
2006-09-11 12:30:00,19.38,19.38,19.33,19.36,13400.0,11.847,11.847,11.8164,11.8347,13400.0
2006-09-11 13:00:00,19.37,19.43,19.35,19.42,34600.0,11.8409,11.8775,11.8286,11.8714,34600.0
2006-09-11 13:30:00,19.43,19.43,19.35,19.38,44000.0,11.8775,11.8775,11.8286,11.847,44000.0
2006-09-11 14:00:00,19.38,19.42,19.37,19.37,31800.0,11.847,11.8714,11.8409,11.8409,31800.0
2006-09-11 14:30:00,19.37,19.41,19.36,19.41,17600.0,11.8409,11.8653,11.8347,11.8653,17600.0
2006-09-11 15:00:00,19.41,19.42,19.32,19.41,71200.0,11.8653,11.8714,11.8103,11.8653,71200.0
2006-09-11 15:30:00,19.42,19.45,19.4,19.45,253400.0,11.8714,11.8898,11.8592,11.8898,253400.0
2006-09-12 09:30:00,19.43,19.66,19.39,19.57,43600.0,11.8775,12.0181,11.8531,11.9631,43600.0
2006-09-12 10:00:00,19.57,19.71,19.57,19.71,44800.0,11.9631,12.0487,11.9631,12.0487,44800.0
2006-09-12 10:30:00,19.71,19.78,19.64,19.64,64400.0,12.0487,12.0915,12.0059,12.0059,64400.0
2006-09-12 11:00:00,19.65,19.9,19.65,19.87,46800.0,12.012,12.1648,12.012,12.1465,46800.0
2006-09-12 11:30:00,19.89,20.01,19.89,20.0,95000.0,12.1587,12.2321,12.1587,12.226,95000.0
2006-09-12 12:00:00,20.0,20.24,19.99,20.11,178800.0,12.226,12.3727,12.2199,12.2932,178800.0
2006-09-12 12:30:00,20.11,20.18,20.08,20.17,54400.0,12.2932,12.336,12.2749,12.3299,54400.0
2006-09-12 13:00:00,20.17,20.21,20.1,20.19,103600.0,12.3299,12.3543,12.2871,12.3421,103600.0
2006-09-12 13:30:00,20.18,20.35,20.17,20.33,68000.0,12.336,12.4399,12.3299,12.4277,68000.0
2006-09-12 14:00:00,20.33,20.58,20.33,20.56,205800.0,12.4277,12.5805,12.4277,12.5683,205800.0
2006-09-12 14:30:00,20.57,20.65,20.53,20.63,185400.0,12.5744,12.6233,12.55,12.6111,185400.0
2006-09-12 15:00:00,20.63,20.91,20.62,20.91,270200.0,12.6111,12.7823,12.605,12.7823,270200.0
2006-09-12 15:30:00,20.9,20.92,20.71,20.75,238400.0,12.7761,12.7884,12.66,12.6844,238400.0
2006-09-13 09:30:00,20.07,20.36,19.95,20.36,276000.0,12.2688,12.446,12.1954,12.446,276000.0
2006-09-13 10:00:00,20.36,20.36,20.18,20.2,94800.0,12.446,12.446,12.336,12.3482,94800.0
2006-09-13 10:30:00,20.21,20.21,19.96,20.08,176800.0,12.3543,12.3543,12.2015,12.2749,176800.0
2006-09-13 11:00:00,20.1,20.23,20.08,20.14,115600.0,12.2871,12.3666,12.2749,12.3116,115600.0
2006-09-13 11:30:00,20.14,20.18,20.0,20.11,52600.0,12.3116,12.336,12.226,12.2932,52600.0
2006-09-13 12:00:00,20.11,20.17,20.07,20.15,51000.0,12.2932,12.3299,12.2688,12.3177,51000.0
2006-09-13 12:30:00,20.16,20.19,20.04,20.04,41400.0,12.3238,12.3421,12.2504,12.2504,41400.0
2006-09-13 13:00:00,20.06,20.07,19.95,19.95,87200.0,12.2627,12.2688,12.1954,12.1954,87200.0
2006-09-13 13:30:00,19.95,19.96,19.9,19.92,56400.0,12.1954,12.2015,12.1648,12.1771,56400.0
2006-09-13 14:00:00,19.92,19.94,19.86,19.86,57200.0,12.1771,12.1893,12.1404,12.1404,57200.0
2006-09-13 14:30:00,19.86,19.88,19.81,19.87,91200.0,12.1404,12.1526,12.1098,12.1465,91200.0
2006-09-13 15:00:00,19.87,19.88,19.8,19.83,133000.0,12.1465,12.1526,12.1037,12.1221,133000.0
2006-09-13 15:30:00,19.83,19.95,19.8,19.93,165000.0,12.1221,12.1954,12.1037,12.1832,165000.0
2006-09-14 09:30:00,19.89,20.0,19.78,19.88,75400.0,12.1587,12.226,12.0915,12.1526,75400.0
2006-09-14 10:00:00,19.85,19.98,19.78,19.89,58800.0,12.1343,12.2137,12.0915,12.1587,58800.0
2006-09-14 10:30:00,19.9,19.97,19.8,19.88,51600.0,12.1648,12.2076,12.1037,12.1526,51600.0
2006-09-14 11:00:00,19.88,20.17,19.88,20.17,60600.0,12.1526,12.3299,12.1526,12.3299,60600.0
2006-09-14 11:30:00,20.17,20.18,20.11,20.18,53200.0,12.3299,12.336,12.2932,12.336,53200.0
2006-09-14 12:00:00,20.18,20.21,20.06,20.2,91800.0,12.336,12.3543,12.2627,12.3482,91800.0
2006-09-14 12:30:00,20.18,20.22,20.17,20.22,23800.0,12.336,12.3605,12.3299,12.3605,23800.0
2006-09-14 13:00:00,20.22,20.22,20.08,20.1,27800.0,12.3605,12.3605,12.2749,12.2871,27800.0
2006-09-14 13:30:00,20.11,20.17,20.1,20.11,47200.0,12.2932,12.3299,12.2871,12.2932,47200.0
2006-09-14 14:00:00,20.11,20.11,20.0,20.08,54800.0,12.2932,12.2932,12.226,12.2749,54800.0
2006-09-14 14:30:00,20.08,20.11,19.99,20.04,69400.0,12.2749,12.2932,12.2199,12.2504,69400.0
2006-09-14 15:00:00,20.04,20.19,20.03,20.19,53800.0,12.2504,12.3421,12.2443,12.3421,53800.0
2006-09-14 15:30:00,20.19,20.3,20.18,20.28,112600.0,12.3421,12.4094,12.336,12.3971,112600.0
2006-09-15 09:30:00,20.45,20.48,20.22,20.35,280800.0,12.5011,12.5194,12.3605,12.4399,280800.0
2006-09-15 10:00:00,20.36,20.59,20.32,20.58,44200.0,12.446,12.5866,12.4216,12.5805,44200.0
2006-09-15 10:30:00,20.6,20.61,20.5,20.54,59200.0,12.5928,12.5989,12.5316,12.5561,59200.0
2006-09-15 11:00:00,20.52,20.56,20.32,20.35,46400.0,12.5439,12.5683,12.4216,12.4399,46400.0
2006-09-15 11:30:00,20.35,20.36,20.29,20.3,38800.0,12.4399,12.446,12.4033,12.4094,38800.0
2006-09-15 12:00:00,20.3,20.36,20.25,20.29,41400.0,12.4094,12.446,12.3788,12.4033,41400.0
2006-09-15 12:30:00,20.28,20.33,20.15,20.18,32000.0,12.3971,12.4277,12.3177,12.336,32000.0
2006-09-15 13:00:00,20.18,20.28,20.15,20.19,21200.0,12.336,12.3971,12.3177,12.3421,21200.0
2006-09-15 13:30:00,20.17,20.25,20.15,20.19,51200.0,12.3299,12.3788,12.3177,12.3421,51200.0
2006-09-15 14:00:00,20.18,20.33,20.15,20.31,27800.0,12.336,12.4277,12.3177,12.4155,27800.0
2006-09-15 14:30:00,20.32,20.38,20.27,20.28,33000.0,12.4216,12.4583,12.391,12.3971,33000.0
2006-09-15 15:00:00,20.29,20.3,20.24,20.3,58400.0,12.4033,12.4094,12.3727,12.4094,58400.0
2006-09-15 15:30:00,20.3,20.32,20.24,20.31,89200.0,12.4094,12.4216,12.3727,12.4155,89200.0
2006-09-18 09:30:00,20.18,20.34,20.17,20.34,102600.0,12.336,12.4338,12.3299,12.4338,102600.0
2006-09-18 10:00:00,20.33,20.34,20.2,20.25,45000.0,12.4277,12.4338,12.3482,12.3788,45000.0
2006-09-18 10:30:00,20.27,20.27,20.09,20.11,49200.0,12.391,12.391,12.281,12.2932,49200.0
2006-09-18 11:00:00,20.1,20.18,20.09,20.18,43400.0,12.2871,12.336,12.281,12.336,43400.0
2006-09-18 11:30:00,20.18,20.22,20.14,20.21,64600.0,12.336,12.3605,12.3116,12.3543,64600.0
2006-09-18 12:00:00,20.2,20.21,20.11,20.14,24000.0,12.3482,12.3543,12.2932,12.3116,24000.0
2006-09-18 12:30:00,20.15,20.21,20.15,20.2,25400.0,12.3177,12.3543,12.3177,12.3482,25400.0
2006-09-18 13:00:00,20.18,20.22,20.15,20.18,23600.0,12.336,12.3605,12.3177,12.336,23600.0
2006-09-18 13:30:00,20.18,20.18,20.03,20.05,39200.0,12.336,12.336,12.2443,12.2565,39200.0
2006-09-18 14:00:00,20.05,20.08,20.0,20.06,26600.0,12.2565,12.2749,12.226,12.2627,26600.0
2006-09-18 14:30:00,20.06,20.1,20.0,20.09,35000.0,12.2627,12.2871,12.226,12.281,35000.0
2006-09-18 15:00:00,20.08,20.11,20.03,20.11,31400.0,12.2749,12.2932,12.2443,12.2932,31400.0
2006-09-18 15:30:00,20.11,20.16,20.08,20.15,105200.0,12.2932,12.3238,12.2749,12.3177,105200.0
2006-09-19 09:30:00,20.13,20.18,20.05,20.14,38400.0,12.3054,12.336,12.2565,12.3116,38400.0
2006-09-19 10:00:00,20.15,20.15,19.95,19.96,82200.0,12.3177,12.3177,12.1954,12.2015,82200.0
2006-09-19 10:30:00,19.96,19.99,19.8,19.9,184000.0,12.2015,12.2199,12.1037,12.1648,184000.0
2006-09-19 11:00:00,19.88,19.95,19.85,19.86,32200.0,12.1526,12.1954,12.1343,12.1404,32200.0
2006-09-19 11:30:00,19.86,19.86,19.55,19.67,170800.0,12.1404,12.1404,11.9509,12.0242,170800.0
2006-09-19 12:00:00,19.63,19.64,19.54,19.61,87600.0,11.9998,12.0059,11.9448,11.9876,87600.0
2006-09-19 12:30:00,19.63,19.72,19.58,19.66,134000.0,11.9998,12.0548,11.9692,12.0181,134000.0
2006-09-19 13:00:00,19.65,19.66,19.55,19.64,24200.0,12.012,12.0181,11.9509,12.0059,24200.0
2006-09-19 13:30:00,19.66,19.74,19.57,19.66,33200.0,12.0181,12.067,11.9631,12.0181,33200.0
2006-09-19 14:00:00,19.67,19.8,19.67,19.8,75200.0,12.0242,12.1037,12.0242,12.1037,75200.0
2006-09-19 14:30:00,19.8,19.84,19.78,19.78,94400.0,12.1037,12.1282,12.0915,12.0915,94400.0
2006-09-19 15:00:00,19.78,19.92,19.78,19.91,77000.0,12.0915,12.1771,12.0915,12.171,77000.0
2006-09-19 15:30:00,19.91,19.95,19.89,19.93,110400.0,12.171,12.1954,12.1587,12.1832,110400.0
2006-09-20 09:30:00,20.05,20.25,20.05,20.25,56400.0,12.2565,12.3788,12.2565,12.3788,56400.0
2006-09-20 10:00:00,20.25,20.32,20.17,20.3,65200.0,12.3788,12.4216,12.3299,12.4094,65200.0
2006-09-20 10:30:00,20.28,20.31,20.15,20.15,86200.0,12.3971,12.4155,12.3177,12.3177,86200.0
2006-09-20 11:00:00,20.17,20.23,20.15,20.2,29600.0,12.3299,12.3666,12.3177,12.3482,29600.0
2006-09-20 11:30:00,20.2,20.31,20.17,20.29,163800.0,12.3482,12.4155,12.3299,12.4033,163800.0
2006-09-20 12:00:00,20.29,20.35,20.25,20.35,34000.0,12.4033,12.4399,12.3788,12.4399,34000.0
2006-09-20 12:30:00,20.34,20.39,20.34,20.34,20600.0,12.4338,12.4644,12.4338,12.4338,20600.0
2006-09-20 13:00:00,20.35,20.37,20.32,20.34,25400.0,12.4399,12.4522,12.4216,12.4338,25400.0
2006-09-20 13:30:00,20.32,20.36,20.31,20.34,34200.0,12.4216,12.446,12.4155,12.4338,34200.0
2006-09-20 14:00:00,20.33,20.42,20.28,20.3,259600.0,12.4277,12.4827,12.3971,12.4094,259600.0
2006-09-20 14:30:00,20.29,20.39,20.29,20.36,120800.0,12.4033,12.4644,12.4033,12.446,120800.0
2006-09-20 15:00:00,20.35,20.43,20.32,20.43,38000.0,12.4399,12.4888,12.4216,12.4888,38000.0
2006-09-20 15:30:00,20.43,20.47,20.37,20.44,159800.0,12.4888,12.5133,12.4522,12.4949,159800.0
2006-09-21 09:30:00,20.55,20.63,20.43,20.49,104200.0,12.5622,12.6111,12.4888,12.5255,104200.0
2006-09-21 10:00:00,20.52,20.52,20.25,20.25,77200.0,12.5439,12.5439,12.3788,12.3788,77200.0
2006-09-21 10:30:00,20.25,20.33,20.2,20.31,46200.0,12.3788,12.4277,12.3482,12.4155,46200.0
2006-09-21 11:00:00,20.29,20.34,20.28,20.3,98200.0,12.4033,12.4338,12.3971,12.4094,98200.0
2006-09-21 11:30:00,20.3,20.35,20.25,20.3,46200.0,12.4094,12.4399,12.3788,12.4094,46200.0
2006-09-21 12:00:00,20.3,20.32,20.23,20.23,123000.0,12.4094,12.4216,12.3666,12.3666,123000.0
2006-09-21 12:30:00,20.25,20.29,20.17,20.22,38000.0,12.3788,12.4033,12.3299,12.3605,38000.0
2006-09-21 13:00:00,20.2,20.24,20.18,20.21,48200.0,12.3482,12.3727,12.336,12.3543,48200.0
2006-09-21 13:30:00,20.22,20.28,20.21,20.24,59600.0,12.3605,12.3971,12.3543,12.3727,59600.0
2006-09-21 14:00:00,20.25,20.29,20.16,20.17,44800.0,12.3788,12.4033,12.3238,12.3299,44800.0
2006-09-21 14:30:00,20.18,20.22,20.16,20.16,41200.0,12.336,12.3605,12.3238,12.3238,41200.0
2006-09-21 15:00:00,20.16,20.18,20.11,20.16,40200.0,12.3238,12.336,12.2932,12.3238,40200.0
2006-09-21 15:30:00,20.16,20.26,20.16,20.23,46200.0,12.3238,12.3849,12.3238,12.3666,46200.0
2006-09-22 09:30:00,20.08,20.13,20.0,20.0,34200.0,12.2749,12.3054,12.226,12.226,34200.0
2006-09-22 10:00:00,20.0,20.0,19.85,19.86,68200.0,12.226,12.226,12.1343,12.1404,68200.0
2006-09-22 10:30:00,19.86,19.89,19.85,19.85,61200.0,12.1404,12.1587,12.1343,12.1343,61200.0
2006-09-22 11:00:00,19.82,19.85,19.79,19.84,21400.0,12.1159,12.1343,12.0976,12.1282,21400.0
2006-09-22 11:30:00,19.84,19.98,19.84,19.92,47200.0,12.1282,12.2137,12.1282,12.1771,47200.0
2006-09-22 12:00:00,19.92,19.92,19.77,19.81,30000.0,12.1771,12.1771,12.0854,12.1098,30000.0
2006-09-22 12:30:00,19.81,19.89,19.78,19.87,27600.0,12.1098,12.1587,12.0915,12.1465,27600.0
2006-09-22 13:00:00,19.88,19.92,19.86,19.88,47200.0,12.1526,12.1771,12.1404,12.1526,47200.0
2006-09-22 13:30:00,19.89,19.91,19.84,19.85,31600.0,12.1587,12.171,12.1282,12.1343,31600.0
2006-09-22 14:00:00,19.85,19.91,19.83,19.85,27000.0,12.1343,12.171,12.1221,12.1343,27000.0
2006-09-22 14:30:00,19.86,19.88,19.83,19.84,25200.0,12.1404,12.1526,12.1221,12.1282,25200.0
2006-09-22 15:00:00,19.86,20.02,19.86,19.97,48200.0,12.1404,12.2382,12.1404,12.2076,48200.0
2006-09-22 15:30:00,19.97,20.03,19.97,20.02,71200.0,12.2076,12.2443,12.2076,12.2382,71200.0
2006-09-25 09:30:00,20.02,20.1,19.96,20.02,52800.0,12.2382,12.2871,12.2015,12.2382,52800.0
2006-09-25 10:00:00,20.02,20.02,19.88,19.91,67600.0,12.2382,12.2382,12.1526,12.171,67600.0
2006-09-25 10:30:00,19.93,19.98,19.84,19.97,46000.0,12.1832,12.2137,12.1282,12.2076,46000.0
2006-09-25 11:00:00,19.96,19.98,19.9,19.92,84200.0,12.2015,12.2137,12.1648,12.1771,84200.0
2006-09-25 11:30:00,19.95,20.04,19.92,20.02,52600.0,12.1954,12.2504,12.1771,12.2382,52600.0
2006-09-25 12:00:00,19.99,20.16,19.99,20.16,33600.0,12.2199,12.3238,12.2199,12.3238,33600.0
2006-09-25 12:30:00,20.15,20.18,20.06,20.13,58000.0,12.3177,12.336,12.2627,12.3054,58000.0
2006-09-25 13:00:00,20.13,20.16,20.02,20.04,93800.0,12.3054,12.3238,12.2382,12.2504,93800.0
2006-09-25 13:30:00,20.03,20.06,19.98,20.01,33600.0,12.2443,12.2627,12.2137,12.2321,33600.0
2006-09-25 14:00:00,19.99,20.15,19.99,20.11,43000.0,12.2199,12.3177,12.2199,12.2932,43000.0
2006-09-25 14:30:00,20.11,20.32,20.11,20.28,56200.0,12.2932,12.4216,12.2932,12.3971,56200.0
2006-09-25 15:00:00,20.28,20.36,20.25,20.36,46800.0,12.3971,12.446,12.3788,12.446,46800.0
2006-09-25 15:30:00,20.36,20.41,20.29,20.35,94800.0,12.446,12.4766,12.4033,12.4399,94800.0
2006-09-26 09:30:00,20.37,20.53,20.24,20.35,36600.0,12.4522,12.55,12.3727,12.4399,36600.0
2006-09-26 10:00:00,20.36,20.6,20.35,20.45,72200.0,12.446,12.5928,12.4399,12.5011,72200.0
2006-09-26 10:30:00,20.46,20.47,20.36,20.38,47600.0,12.5072,12.5133,12.446,12.4583,47600.0
2006-09-26 11:00:00,20.4,20.43,20.29,20.29,43600.0,12.4705,12.4888,12.4033,12.4033,43600.0
2006-09-26 11:30:00,20.3,20.3,20.1,20.1,57200.0,12.4094,12.4094,12.2871,12.2871,57200.0
2006-09-26 12:00:00,20.08,20.26,20.07,20.26,33000.0,12.2749,12.3849,12.2688,12.3849,33000.0
2006-09-26 12:30:00,20.28,20.28,20.16,20.25,38800.0,12.3971,12.3971,12.3238,12.3788,38800.0
2006-09-26 13:00:00,20.25,20.38,20.21,20.36,38200.0,12.3788,12.4583,12.3543,12.446,38200.0
2006-09-26 13:30:00,20.37,20.43,20.32,20.36,26600.0,12.4522,12.4888,12.4216,12.446,26600.0
2006-09-26 14:00:00,20.36,20.46,20.36,20.41,155600.0,12.446,12.5072,12.446,12.4766,155600.0
2006-09-26 14:30:00,20.42,20.5,20.42,20.47,64800.0,12.4827,12.5316,12.4827,12.5133,64800.0
2006-09-26 15:00:00,20.46,20.48,20.42,20.43,78600.0,12.5072,12.5194,12.4827,12.4888,78600.0
2006-09-26 15:30:00,20.45,20.51,20.43,20.46,132400.0,12.5011,12.5377,12.4888,12.5072,132400.0
2006-09-27 09:30:00,20.41,20.79,20.4,20.66,200200.0,12.4766,12.7089,12.4705,12.6294,200200.0
2006-09-27 10:00:00,20.66,20.79,20.59,20.75,138600.0,12.6294,12.7089,12.5866,12.6844,138600.0
2006-09-27 10:30:00,20.72,20.9,20.66,20.77,64200.0,12.6661,12.7761,12.6294,12.6967,64200.0
2006-09-27 11:00:00,20.76,20.81,20.75,20.78,157400.0,12.6906,12.7211,12.6844,12.7028,157400.0
2006-09-27 11:30:00,20.79,20.81,20.75,20.79,101600.0,12.7089,12.7211,12.6844,12.7089,101600.0
2006-09-27 12:00:00,20.79,20.84,20.75,20.79,87000.0,12.7089,12.7395,12.6844,12.7089,87000.0
2006-09-27 12:30:00,20.78,20.8,20.72,20.79,40600.0,12.7028,12.715,12.6661,12.7089,40600.0
2006-09-27 13:00:00,20.8,20.83,20.78,20.8,54000.0,12.715,12.7334,12.7028,12.715,54000.0
2006-09-27 13:30:00,20.81,20.85,20.76,20.8,108200.0,12.7211,12.7456,12.6906,12.715,108200.0
2006-09-27 14:00:00,20.8,20.85,20.77,20.79,62200.0,12.715,12.7456,12.6967,12.7089,62200.0
2006-09-27 14:30:00,20.78,20.83,20.74,20.79,155400.0,12.7028,12.7334,12.6783,12.7089,155400.0
2006-09-27 15:00:00,20.8,20.86,20.78,20.81,192800.0,12.715,12.7517,12.7028,12.7211,192800.0
2006-09-27 15:30:00,20.81,20.85,20.71,20.76,240000.0,12.7211,12.7456,12.66,12.6906,240000.0
2006-09-28 09:30:00,20.77,21.09,20.77,21.0,132800.0,12.6967,12.8923,12.6967,12.8373,132800.0
2006-09-28 10:00:00,21.0,21.14,20.98,21.04,139200.0,12.8373,12.9229,12.825,12.8617,139200.0
2006-09-28 10:30:00,21.01,21.04,20.91,20.96,130600.0,12.8434,12.8617,12.7823,12.8128,130600.0
2006-09-28 11:00:00,20.97,20.98,20.82,20.82,58000.0,12.8189,12.825,12.7272,12.7272,58000.0
2006-09-28 11:30:00,20.81,20.83,20.72,20.76,34800.0,12.7211,12.7334,12.6661,12.6906,34800.0
2006-09-28 12:00:00,20.75,20.79,20.71,20.78,26600.0,12.6844,12.7089,12.66,12.7028,26600.0
2006-09-28 12:30:00,20.78,20.8,20.72,20.72,69000.0,12.7028,12.715,12.6661,12.6661,69000.0
2006-09-28 13:00:00,20.73,20.93,20.71,20.92,44600.0,12.6722,12.7945,12.66,12.7884,44600.0
2006-09-28 13:30:00,20.93,20.98,20.92,20.93,70400.0,12.7945,12.825,12.7884,12.7945,70400.0
2006-09-28 14:00:00,20.93,20.96,20.87,20.93,90800.0,12.7945,12.8128,12.7578,12.7945,90800.0
2006-09-28 14:30:00,20.95,20.98,20.93,20.95,65400.0,12.8067,12.825,12.7945,12.8067,65400.0
2006-09-28 15:00:00,20.95,20.98,20.93,20.93,93200.0,12.8067,12.825,12.7945,12.7945,93200.0
2006-09-28 15:30:00,20.94,20.99,20.89,20.91,189600.0,12.8006,12.8312,12.77,12.7823,189600.0
2006-09-29 09:30:00,20.98,21.03,20.88,20.96,44200.0,12.825,12.8556,12.7639,12.8128,44200.0
2006-09-29 10:00:00,20.98,21.05,20.97,20.97,49800.0,12.825,12.8678,12.8189,12.8189,49800.0
2006-09-29 10:30:00,20.99,21.0,20.91,20.97,51200.0,12.8312,12.8373,12.7823,12.8189,51200.0
2006-09-29 11:00:00,20.98,21.02,20.83,20.83,57400.0,12.825,12.8495,12.7334,12.7334,57400.0
2006-09-29 11:30:00,20.82,20.89,20.8,20.87,41400.0,12.7272,12.77,12.715,12.7578,41400.0
2006-09-29 12:00:00,20.87,20.87,20.77,20.79,20400.0,12.7578,12.7578,12.6967,12.7089,20400.0
2006-09-29 12:30:00,20.79,20.79,20.72,20.74,13400.0,12.7089,12.7089,12.6661,12.6783,13400.0
2006-09-29 13:00:00,20.74,20.78,20.67,20.67,19200.0,12.6783,12.7028,12.6355,12.6355,19200.0
2006-09-29 13:30:00,20.67,20.71,20.63,20.7,27200.0,12.6355,12.66,12.6111,12.6539,27200.0
2006-09-29 14:00:00,20.7,20.76,20.7,20.73,17200.0,12.6539,12.6906,12.6539,12.6722,17200.0
2006-09-29 14:30:00,20.72,20.75,20.68,20.68,28000.0,12.6661,12.6844,12.6417,12.6417,28000.0
2006-09-29 15:00:00,20.68,20.75,20.64,20.74,35800.0,12.6417,12.6844,12.6172,12.6783,35800.0
2006-09-29 15:30:00,20.75,20.75,20.55,20.57,103200.0,12.6844,12.6844,12.5622,12.5744,103200.0
2006-10-02 09:30:00,20.43,20.53,20.36,20.44,46600.0,12.4888,12.55,12.446,12.4949,46600.0
2006-10-02 10:00:00,20.43,20.52,20.4,20.41,31600.0,12.4888,12.5439,12.4705,12.4766,31600.0
2006-10-02 10:30:00,20.42,20.46,20.36,20.43,74400.0,12.4827,12.5072,12.446,12.4888,74400.0
2006-10-02 11:00:00,20.42,20.54,20.36,20.54,78200.0,12.4827,12.5561,12.446,12.5561,78200.0
2006-10-02 11:30:00,20.57,20.63,20.52,20.54,47600.0,12.5744,12.6111,12.5439,12.5561,47600.0
2006-10-02 12:00:00,20.54,20.55,20.39,20.4,43000.0,12.5561,12.5622,12.4644,12.4705,43000.0
2006-10-02 12:30:00,20.38,20.41,20.36,20.38,45800.0,12.4583,12.4766,12.446,12.4583,45800.0
2006-10-02 13:00:00,20.36,20.4,20.35,20.36,23000.0,12.446,12.4705,12.4399,12.446,23000.0
2006-10-02 13:30:00,20.36,20.36,20.18,20.18,67000.0,12.446,12.446,12.336,12.336,67000.0
2006-10-02 14:00:00,20.2,20.25,20.15,20.18,56200.0,12.3482,12.3788,12.3177,12.336,56200.0
2006-10-02 14:30:00,20.18,20.21,20.09,20.11,61200.0,12.336,12.3543,12.281,12.2932,61200.0
2006-10-02 15:00:00,20.11,20.25,20.1,20.23,62600.0,12.2932,12.3788,12.2871,12.3666,62600.0
2006-10-02 15:30:00,20.24,20.31,20.24,20.28,73400.0,12.3727,12.4155,12.3727,12.3971,73400.0
2006-10-03 09:30:00,20.25,20.25,19.97,20.1,52800.0,12.3788,12.3788,12.2076,12.2871,52800.0
2006-10-03 10:00:00,20.11,20.17,20.07,20.17,45600.0,12.2932,12.3299,12.2688,12.3299,45600.0
2006-10-03 10:30:00,20.17,20.25,20.17,20.23,35000.0,12.3299,12.3788,12.3299,12.3666,35000.0
2006-10-03 11:00:00,20.23,20.28,20.2,20.28,32200.0,12.3666,12.3971,12.3482,12.3971,32200.0
2006-10-03 11:30:00,20.27,20.3,20.19,20.21,39000.0,12.391,12.4094,12.3421,12.3543,39000.0
2006-10-03 12:00:00,20.19,20.35,20.19,20.33,58000.0,12.3421,12.4399,12.3421,12.4277,58000.0
2006-10-03 12:30:00,20.35,20.35,20.3,20.34,30000.0,12.4399,12.4399,12.4094,12.4338,30000.0
2006-10-03 13:00:00,20.34,20.34,20.25,20.27,31800.0,12.4338,12.4338,12.3788,12.391,31800.0
2006-10-03 13:30:00,20.25,20.27,20.24,20.27,24200.0,12.3788,12.391,12.3727,12.391,24200.0
2006-10-03 14:00:00,20.27,20.34,20.18,20.18,47600.0,12.391,12.4338,12.336,12.336,47600.0
2006-10-03 14:30:00,20.18,20.24,20.17,20.2,38800.0,12.336,12.3727,12.3299,12.3482,38800.0
2006-10-03 15:00:00,20.19,20.21,20.13,20.13,58400.0,12.3421,12.3543,12.3054,12.3054,58400.0
2006-10-03 15:30:00,20.11,20.18,20.06,20.13,102000.0,12.2932,12.336,12.2627,12.3054,102000.0
2006-10-04 09:30:00,20.05,20.33,20.03,20.32,23600.0,12.2565,12.4277,12.2443,12.4216,23600.0
2006-10-04 10:00:00,20.31,20.33,20.24,20.29,42800.0,12.4155,12.4277,12.3727,12.4033,42800.0
2006-10-04 10:30:00,20.27,20.3,20.26,20.29,30000.0,12.391,12.4094,12.3849,12.4033,30000.0
2006-10-04 11:00:00,20.29,20.3,20.24,20.29,47800.0,12.4033,12.4094,12.3727,12.4033,47800.0
2006-10-04 11:30:00,20.29,20.31,20.25,20.3,82200.0,12.4033,12.4155,12.3788,12.4094,82200.0
2006-10-04 12:00:00,20.3,20.39,20.27,20.35,53800.0,12.4094,12.4644,12.391,12.4399,53800.0
2006-10-04 12:30:00,20.35,20.36,20.32,20.34,33800.0,12.4399,12.446,12.4216,12.4338,33800.0
2006-10-04 13:00:00,20.34,20.34,20.28,20.34,30400.0,12.4338,12.4338,12.3971,12.4338,30400.0
2006-10-04 13:30:00,20.34,20.35,20.31,20.33,39800.0,12.4338,12.4399,12.4155,12.4277,39800.0
2006-10-04 14:00:00,20.33,20.38,20.32,20.32,85200.0,12.4277,12.4583,12.4216,12.4216,85200.0
2006-10-04 14:30:00,20.33,20.37,20.32,20.36,89600.0,12.4277,12.4522,12.4216,12.446,89600.0
2006-10-04 15:00:00,20.36,20.36,20.29,20.29,77600.0,12.446,12.446,12.4033,12.4033,77600.0
2006-10-04 15:30:00,20.3,20.39,20.3,20.38,160800.0,12.4094,12.4644,12.4094,12.4583,160800.0
2006-10-05 09:30:00,20.35,20.43,20.31,20.4,42600.0,12.4399,12.4888,12.4155,12.4705,42600.0
2006-10-05 10:00:00,20.4,20.41,20.36,20.36,53000.0,12.4705,12.4766,12.446,12.446,53000.0
2006-10-05 10:30:00,20.36,20.4,20.33,20.39,48400.0,12.446,12.4705,12.4277,12.4644,48400.0
2006-10-05 11:00:00,20.39,20.4,20.35,20.38,25200.0,12.4644,12.4705,12.4399,12.4583,25200.0
2006-10-05 11:30:00,20.38,20.43,20.35,20.43,67600.0,12.4583,12.4888,12.4399,12.4888,67600.0
2006-10-05 12:00:00,20.4,20.45,20.39,20.42,19600.0,12.4705,12.5011,12.4644,12.4827,19600.0
2006-10-05 12:30:00,20.42,20.42,20.34,20.41,15400.0,12.4827,12.4827,12.4338,12.4766,15400.0
2006-10-05 13:00:00,20.4,20.46,20.38,20.43,39200.0,12.4705,12.5072,12.4583,12.4888,39200.0
2006-10-05 13:30:00,20.45,20.48,20.43,20.43,40200.0,12.5011,12.5194,12.4888,12.4888,40200.0
2006-10-05 14:00:00,20.43,20.46,20.39,20.44,25800.0,12.4888,12.5072,12.4644,12.4949,25800.0
2006-10-05 14:30:00,20.44,20.5,20.43,20.48,23200.0,12.4949,12.5316,12.4888,12.5194,23200.0
2006-10-05 15:00:00,20.48,20.55,20.39,20.54,99000.0,12.5194,12.5622,12.4644,12.5561,99000.0
2006-10-05 15:30:00,20.54,20.59,20.5,20.55,68000.0,12.5561,12.5866,12.5316,12.5622,68000.0
2006-10-06 09:30:00,20.48,20.52,20.42,20.46,20800.0,12.5194,12.5439,12.4827,12.5072,20800.0
2006-10-06 10:00:00,20.43,20.47,20.34,20.38,161800.0,12.4888,12.5133,12.4338,12.4583,161800.0
2006-10-06 10:30:00,20.41,20.47,20.34,20.43,188200.0,12.4766,12.5133,12.4338,12.4888,188200.0
2006-10-06 11:00:00,20.4,20.52,20.38,20.48,59400.0,12.4705,12.5439,12.4583,12.5194,59400.0
2006-10-06 11:30:00,20.48,20.52,20.38,20.42,188800.0,12.5194,12.5439,12.4583,12.4827,188800.0
2006-10-06 12:00:00,20.41,20.42,20.27,20.29,69400.0,12.4766,12.4827,12.391,12.4033,69400.0
2006-10-06 12:30:00,20.32,20.38,20.25,20.33,164200.0,12.4216,12.4583,12.3788,12.4277,164200.0
2006-10-06 13:00:00,20.33,20.35,20.25,20.27,198000.0,12.4277,12.4399,12.3788,12.391,198000.0
2006-10-06 13:30:00,20.27,20.33,20.24,20.32,173000.0,12.391,12.4277,12.3727,12.4216,173000.0
2006-10-06 14:00:00,20.33,20.43,20.31,20.42,28400.0,12.4277,12.4888,12.4155,12.4827,28400.0
2006-10-06 14:30:00,20.42,20.6,20.42,20.59,107000.0,12.4827,12.5928,12.4827,12.5866,107000.0
2006-10-06 15:00:00,20.58,20.63,20.56,20.58,66400.0,12.5805,12.6111,12.5683,12.5805,66400.0
2006-10-06 15:30:00,20.59,20.62,20.53,20.56,117400.0,12.5866,12.605,12.55,12.5683,117400.0
2006-10-09 09:30:00,20.48,20.7,20.45,20.56,91000.0,12.5194,12.6539,12.5011,12.5683,91000.0
2006-10-09 10:00:00,20.56,20.63,20.43,20.46,66400.0,12.5683,12.6111,12.4888,12.5072,66400.0
2006-10-09 10:30:00,20.45,20.45,20.31,20.37,50800.0,12.5011,12.5011,12.4155,12.4522,50800.0
2006-10-09 11:00:00,20.36,20.47,20.33,20.46,52400.0,12.446,12.5133,12.4277,12.5072,52400.0
2006-10-09 11:30:00,20.45,20.65,20.45,20.57,63000.0,12.5011,12.6233,12.5011,12.5744,63000.0
2006-10-09 12:00:00,20.58,20.58,20.49,20.49,28800.0,12.5805,12.5805,12.5255,12.5255,28800.0
2006-10-09 12:30:00,20.5,20.57,20.48,20.54,40800.0,12.5316,12.5744,12.5194,12.5561,40800.0
2006-10-09 13:00:00,20.53,20.63,20.52,20.63,107400.0,12.55,12.6111,12.5439,12.6111,107400.0
2006-10-09 13:30:00,20.65,20.68,20.61,20.62,70600.0,12.6233,12.6417,12.5989,12.605,70600.0
2006-10-09 14:00:00,20.63,20.67,20.61,20.67,83200.0,12.6111,12.6355,12.5989,12.6355,83200.0
2006-10-09 14:30:00,20.67,20.68,20.64,20.66,47800.0,12.6355,12.6417,12.6172,12.6294,47800.0
2006-10-09 15:00:00,20.65,20.66,20.55,20.58,71400.0,12.6233,12.6294,12.5622,12.5805,71400.0
2006-10-09 15:30:00,20.57,20.67,20.54,20.64,109400.0,12.5744,12.6355,12.5561,12.6172,109400.0
2006-10-10 09:30:00,20.7,20.7,20.61,20.66,25400.0,12.6539,12.6539,12.5989,12.6294,25400.0
2006-10-10 10:00:00,20.64,20.74,20.58,20.63,133200.0,12.6172,12.6783,12.5805,12.6111,133200.0
2006-10-10 10:30:00,20.66,20.68,20.59,20.68,91800.0,12.6294,12.6417,12.5866,12.6417,91800.0
2006-10-10 11:00:00,20.68,20.81,20.65,20.78,39400.0,12.6417,12.7211,12.6233,12.7028,39400.0
2006-10-10 11:30:00,20.78,20.88,20.77,20.85,59200.0,12.7028,12.7639,12.6967,12.7456,59200.0
2006-10-10 12:00:00,20.84,20.89,20.81,20.83,58600.0,12.7395,12.77,12.7211,12.7334,58600.0
2006-10-10 12:30:00,20.81,20.81,20.71,20.8,47800.0,12.7211,12.7211,12.66,12.715,47800.0
2006-10-10 13:00:00,20.81,20.85,20.79,20.79,14000.0,12.7211,12.7456,12.7089,12.7089,14000.0
2006-10-10 13:30:00,20.78,20.79,20.71,20.77,23600.0,12.7028,12.7089,12.66,12.6967,23600.0
2006-10-10 14:00:00,20.77,20.78,20.73,20.75,52000.0,12.6967,12.7028,12.6722,12.6844,52000.0
2006-10-10 14:30:00,20.76,20.84,20.76,20.82,59400.0,12.6906,12.7395,12.6906,12.7272,59400.0
2006-10-10 15:00:00,20.83,20.94,20.81,20.92,89200.0,12.7334,12.8006,12.7211,12.7884,89200.0
2006-10-10 15:30:00,20.93,20.96,20.88,20.92,87000.0,12.7945,12.8128,12.7639,12.7884,87000.0
2006-10-11 09:30:00,20.92,20.95,20.72,20.86,50800.0,12.7884,12.8067,12.6661,12.7517,50800.0
2006-10-11 10:00:00,20.87,21.0,20.79,20.82,39800.0,12.7578,12.8373,12.7089,12.7272,39800.0
2006-10-11 10:30:00,20.82,20.89,20.65,20.65,62800.0,12.7272,12.77,12.6233,12.6233,62800.0
2006-10-11 11:00:00,20.65,20.73,20.62,20.72,79200.0,12.6233,12.6722,12.605,12.6661,79200.0
2006-10-11 11:30:00,20.72,20.73,20.65,20.65,51800.0,12.6661,12.6722,12.6233,12.6233,51800.0
2006-10-11 12:00:00,20.65,20.65,20.51,20.52,63800.0,12.6233,12.6233,12.5377,12.5439,63800.0
2006-10-11 12:30:00,20.51,20.68,20.51,20.65,67400.0,12.5377,12.6417,12.5377,12.6233,67400.0
2006-10-11 13:00:00,20.64,20.74,20.61,20.71,87200.0,12.6172,12.6783,12.5989,12.66,87200.0
2006-10-11 13:30:00,20.71,20.79,20.67,20.68,65000.0,12.66,12.7089,12.6355,12.6417,65000.0
2006-10-11 14:00:00,20.7,20.71,20.54,20.61,153600.0,12.6539,12.66,12.5561,12.5989,153600.0
2006-10-11 14:30:00,20.6,20.6,20.3,20.38,111400.0,12.5928,12.5928,12.4094,12.4583,111400.0
2006-10-11 15:00:00,20.38,20.63,20.37,20.5,162200.0,12.4583,12.6111,12.4522,12.5316,162200.0
2006-10-11 15:30:00,20.5,20.65,20.45,20.49,178200.0,12.5316,12.6233,12.5011,12.5255,178200.0
2006-10-12 09:30:00,19.75,20.0,19.67,19.92,1283400.0,12.0732,12.226,12.0242,12.1771,1283400.0
2006-10-12 10:00:00,19.93,19.94,19.5,19.75,749600.0,12.1832,12.1893,11.9203,12.0732,749600.0
2006-10-12 10:30:00,19.75,20.43,19.69,20.28,720200.0,12.0732,12.4888,12.0365,12.3971,720200.0
2006-10-12 11:00:00,20.28,20.74,20.25,20.68,670600.0,12.3971,12.6783,12.3788,12.6417,670600.0
2006-10-12 11:30:00,20.66,20.82,20.61,20.75,466000.0,12.6294,12.7272,12.5989,12.6844,466000.0
2006-10-12 12:00:00,20.75,20.91,20.75,20.77,433800.0,12.6844,12.7823,12.6844,12.6967,433800.0
2006-10-12 12:30:00,20.77,20.86,20.74,20.81,189000.0,12.6967,12.7517,12.6783,12.7211,189000.0
2006-10-12 13:00:00,20.8,20.91,20.79,20.86,165000.0,12.715,12.7823,12.7089,12.7517,165000.0
2006-10-12 13:30:00,20.87,20.88,20.76,20.85,154600.0,12.7578,12.7639,12.6906,12.7456,154600.0
2006-10-12 14:00:00,20.86,20.95,20.78,20.89,171600.0,12.7517,12.8067,12.7028,12.77,171600.0
2006-10-12 14:30:00,20.88,21.15,20.84,21.08,259400.0,12.7639,12.929,12.7395,12.8862,259400.0
2006-10-12 15:00:00,21.08,21.32,20.95,21.16,365000.0,12.8862,13.0329,12.8067,12.9351,365000.0
2006-10-12 15:30:00,21.16,21.25,20.87,20.99,392600.0,12.9351,12.9901,12.7578,12.8312,392600.0
2006-10-13 09:30:00,20.65,20.93,20.65,20.82,255800.0,12.6233,12.7945,12.6233,12.7272,255800.0
2006-10-13 10:00:00,20.81,21.07,20.81,21.01,245400.0,12.7211,12.8801,12.7211,12.8434,245400.0
2006-10-13 10:30:00,21.0,21.15,20.93,21.06,271000.0,12.8373,12.929,12.7945,12.874,271000.0
2006-10-13 11:00:00,21.06,21.46,21.05,21.3,372000.0,12.874,13.1185,12.8678,13.0207,372000.0
2006-10-13 11:30:00,21.32,21.32,21.11,21.13,138600.0,13.0329,13.0329,12.9045,12.9167,138600.0
2006-10-13 12:00:00,21.11,21.29,21.1,21.25,160200.0,12.9045,13.0146,12.8984,12.9901,160200.0
2006-10-13 12:30:00,21.26,21.32,21.21,21.31,97400.0,12.9962,13.0329,12.9656,13.0268,97400.0
2006-10-13 13:00:00,21.32,21.4,21.25,21.38,136000.0,13.0329,13.0818,12.9901,13.0696,136000.0
2006-10-13 13:30:00,21.37,21.43,21.3,21.33,183800.0,13.0635,13.1001,13.0207,13.039,183800.0
2006-10-13 14:00:00,21.32,21.35,21.21,21.21,135200.0,13.0329,13.0512,12.9656,12.9656,135200.0
2006-10-13 14:30:00,21.21,21.27,21.13,21.13,171200.0,12.9656,13.0023,12.9167,12.9167,171200.0
2006-10-13 15:00:00,21.13,21.25,21.11,21.15,129200.0,12.9167,12.9901,12.9045,12.929,129200.0
2006-10-13 15:30:00,21.14,21.2,21.11,21.17,133200.0,12.9229,12.9595,12.9045,12.9412,133200.0
2006-10-16 09:30:00,21.03,21.27,20.96,21.22,317800.0,12.8556,13.0023,12.8128,12.9718,317800.0
2006-10-16 10:00:00,21.22,21.34,21.22,21.33,125000.0,12.9718,13.0451,12.9718,13.039,125000.0
2006-10-16 10:30:00,21.34,21.42,21.25,21.38,147800.0,13.0451,13.094,12.9901,13.0696,147800.0
2006-10-16 11:00:00,21.38,21.54,21.32,21.45,327800.0,13.0696,13.1674,13.0329,13.1124,327800.0
2006-10-16 11:30:00,21.44,21.65,21.44,21.6,185000.0,13.1062,13.2346,13.1062,13.2041,185000.0
2006-10-16 12:00:00,21.59,21.63,21.39,21.46,229000.0,13.1979,13.2224,13.0757,13.1185,229000.0
2006-10-16 12:30:00,21.46,21.51,21.41,21.45,72600.0,13.1185,13.149,13.0879,13.1124,72600.0
2006-10-16 13:00:00,21.46,21.52,21.45,21.49,106600.0,13.1185,13.1551,13.1124,13.1368,106600.0
2006-10-16 13:30:00,21.5,21.54,21.47,21.47,84800.0,13.1429,13.1674,13.1246,13.1246,84800.0
2006-10-16 14:00:00,21.47,21.51,21.33,21.39,155600.0,13.1246,13.149,13.039,13.0757,155600.0
2006-10-16 14:30:00,21.4,21.43,21.33,21.36,379400.0,13.0818,13.1001,13.039,13.0573,379400.0
2006-10-16 15:00:00,21.36,21.48,21.28,21.34,172600.0,13.0573,13.1307,13.0084,13.0451,172600.0
2006-10-16 15:30:00,21.33,21.38,21.29,21.36,246400.0,13.039,13.0696,13.0146,13.0573,246400.0
2006-10-17 09:30:00,21.09,21.25,21.01,21.23,184400.0,12.8923,12.9901,12.8434,12.9779,184400.0
2006-10-17 10:00:00,21.21,21.22,21.04,21.04,238000.0,12.9656,12.9718,12.8617,12.8617,238000.0
2006-10-17 10:30:00,21.04,21.06,21.0,21.03,135400.0,12.8617,12.874,12.8373,12.8556,135400.0
2006-10-17 11:00:00,21.03,21.03,20.71,20.71,302800.0,12.8556,12.8556,12.66,12.66,302800.0
2006-10-17 11:30:00,20.73,20.73,20.63,20.66,154200.0,12.6722,12.6722,12.6111,12.6294,154200.0
2006-10-17 12:00:00,20.66,20.78,20.65,20.78,124800.0,12.6294,12.7028,12.6233,12.7028,124800.0
2006-10-17 12:30:00,20.79,20.88,20.74,20.86,60400.0,12.7089,12.7639,12.6783,12.7517,60400.0
2006-10-17 13:00:00,20.86,20.89,20.8,20.82,94000.0,12.7517,12.77,12.715,12.7272,94000.0
2006-10-17 13:30:00,20.83,20.92,20.83,20.88,46600.0,12.7334,12.7884,12.7334,12.7639,46600.0
2006-10-17 14:00:00,20.89,20.89,20.82,20.89,57000.0,12.77,12.77,12.7272,12.77,57000.0
2006-10-17 14:30:00,20.89,21.06,20.87,21.03,72600.0,12.77,12.874,12.7578,12.8556,72600.0
2006-10-17 15:00:00,21.02,21.02,20.9,20.94,255000.0,12.8495,12.8495,12.7761,12.8006,255000.0
2006-10-17 15:30:00,20.94,20.99,20.83,20.89,350600.0,12.8006,12.8312,12.7334,12.77,350600.0
2006-10-18 09:30:00,21.05,21.48,21.05,21.29,195600.0,12.8678,13.1307,12.8678,13.0146,195600.0
2006-10-18 10:00:00,21.31,21.31,21.17,21.31,121600.0,13.0268,13.0268,12.9412,13.0268,121600.0
2006-10-18 10:30:00,21.32,21.32,21.15,21.24,65000.0,13.0329,13.0329,12.929,12.984,65000.0
2006-10-18 11:00:00,21.24,21.36,21.2,21.3,84200.0,12.984,13.0573,12.9595,13.0207,84200.0
2006-10-18 11:30:00,21.31,21.33,21.21,21.24,76600.0,13.0268,13.039,12.9656,12.984,76600.0
2006-10-18 12:00:00,21.23,21.32,21.23,21.28,122200.0,12.9779,13.0329,12.9779,13.0084,122200.0
2006-10-18 12:30:00,21.29,21.31,21.17,21.18,49400.0,13.0146,13.0268,12.9412,12.9473,49400.0
2006-10-18 13:00:00,21.18,21.22,21.08,21.09,59800.0,12.9473,12.9718,12.8862,12.8923,59800.0
2006-10-18 13:30:00,21.1,21.14,21.03,21.11,49800.0,12.8984,12.9229,12.8556,12.9045,49800.0
2006-10-18 14:00:00,21.1,21.16,21.04,21.11,85800.0,12.8984,12.9351,12.8617,12.9045,85800.0
2006-10-18 14:30:00,21.11,21.16,21.05,21.13,218000.0,12.9045,12.9351,12.8678,12.9167,218000.0
2006-10-18 15:00:00,21.13,21.13,21.03,21.06,195000.0,12.9167,12.9167,12.8556,12.874,195000.0
2006-10-18 15:30:00,21.06,21.1,21.01,21.04,182800.0,12.874,12.8984,12.8434,12.8617,182800.0
2006-10-19 09:30:00,21.02,21.36,21.02,21.3,64800.0,12.8495,13.0573,12.8495,13.0207,64800.0
2006-10-19 10:00:00,21.29,21.3,21.17,21.18,95000.0,13.0146,13.0207,12.9412,12.9473,95000.0
2006-10-19 10:30:00,21.18,21.2,21.04,21.19,109000.0,12.9473,12.9595,12.8617,12.9534,109000.0
2006-10-19 11:00:00,21.19,21.19,21.11,21.18,38600.0,12.9534,12.9534,12.9045,12.9473,38600.0
2006-10-19 11:30:00,21.18,21.21,21.14,21.18,55000.0,12.9473,12.9656,12.9229,12.9473,55000.0
2006-10-19 12:00:00,21.18,21.21,21.16,21.16,82000.0,12.9473,12.9656,12.9351,12.9351,82000.0
2006-10-19 12:30:00,21.17,21.19,21.05,21.07,69000.0,12.9412,12.9534,12.8678,12.8801,69000.0
2006-10-19 13:00:00,21.07,21.22,21.04,21.22,42200.0,12.8801,12.9718,12.8617,12.9718,42200.0
2006-10-19 13:30:00,21.22,21.22,21.14,21.15,44800.0,12.9718,12.9718,12.9229,12.929,44800.0
2006-10-19 14:00:00,21.15,21.23,21.06,21.22,75600.0,12.929,12.9779,12.874,12.9718,75600.0
2006-10-19 14:30:00,21.24,21.28,21.19,21.28,76800.0,12.984,13.0084,12.9534,13.0084,76800.0
2006-10-19 15:00:00,21.28,21.33,21.24,21.33,85400.0,13.0084,13.039,12.984,13.039,85400.0
2006-10-19 15:30:00,21.32,21.35,21.29,21.31,188600.0,13.0329,13.0512,13.0146,13.0268,188600.0
2006-10-20 09:30:00,21.41,21.43,21.05,21.11,103600.0,13.0879,13.1001,12.8678,12.9045,103600.0
2006-10-20 10:00:00,21.11,21.15,21.02,21.09,45000.0,12.9045,12.929,12.8495,12.8923,45000.0
2006-10-20 10:30:00,21.06,21.13,21.02,21.09,82400.0,12.874,12.9167,12.8495,12.8923,82400.0
2006-10-20 11:00:00,21.09,21.11,21.07,21.08,26600.0,12.8923,12.9045,12.8801,12.8862,26600.0
2006-10-20 11:30:00,21.06,21.13,21.05,21.11,25200.0,12.874,12.9167,12.8678,12.9045,25200.0
2006-10-20 12:00:00,21.11,21.22,21.09,21.2,34800.0,12.9045,12.9718,12.8923,12.9595,34800.0
2006-10-20 12:30:00,21.21,21.23,21.18,21.2,23200.0,12.9656,12.9779,12.9473,12.9595,23200.0
2006-10-20 13:00:00,21.21,21.23,21.13,21.15,28400.0,12.9656,12.9779,12.9167,12.929,28400.0
2006-10-20 13:30:00,21.15,21.24,21.14,21.22,42200.0,12.929,12.984,12.9229,12.9718,42200.0
2006-10-20 14:00:00,21.23,21.25,21.18,21.24,128400.0,12.9779,12.9901,12.9473,12.984,128400.0
2006-10-20 14:30:00,21.24,21.28,21.22,21.25,107800.0,12.984,13.0084,12.9718,12.9901,107800.0
2006-10-20 15:00:00,21.23,21.36,21.23,21.31,132800.0,12.9779,13.0573,12.9779,13.0268,132800.0
2006-10-20 15:30:00,21.32,21.4,21.25,21.32,228800.0,13.0329,13.0818,12.9901,13.0329,228800.0
2006-10-23 09:30:00,21.23,21.49,21.2,21.49,165400.0,12.9779,13.1368,12.9595,13.1368,165400.0
2006-10-23 10:00:00,21.5,21.68,21.46,21.63,330200.0,13.1429,13.253,13.1185,13.2224,330200.0
2006-10-23 10:30:00,21.63,21.72,21.53,21.57,254200.0,13.2224,13.2774,13.1613,13.1857,254200.0
2006-10-23 11:00:00,21.59,21.71,21.59,21.63,125200.0,13.1979,13.2713,13.1979,13.2224,125200.0
2006-10-23 11:30:00,21.63,21.74,21.55,21.57,106000.0,13.2224,13.2896,13.1735,13.1857,106000.0
2006-10-23 12:00:00,21.58,21.71,21.58,21.68,86800.0,13.1918,13.2713,13.1918,13.253,86800.0
2006-10-23 12:30:00,21.7,21.72,21.6,21.61,69000.0,13.2652,13.2774,13.2041,13.2102,69000.0
2006-10-23 13:00:00,21.61,21.64,21.59,21.63,74600.0,13.2102,13.2285,13.1979,13.2224,74600.0
2006-10-23 13:30:00,21.64,21.67,21.6,21.67,84200.0,13.2285,13.2468,13.2041,13.2468,84200.0
2006-10-23 14:00:00,21.67,21.69,21.6,21.64,89600.0,13.2468,13.2591,13.2041,13.2285,89600.0
2006-10-23 14:30:00,21.64,21.77,21.63,21.7,131400.0,13.2285,13.308,13.2224,13.2652,131400.0
2006-10-23 15:00:00,21.7,21.84,21.7,21.82,175800.0,13.2652,13.3508,13.2652,13.3385,175800.0
2006-10-23 15:30:00,21.83,21.89,21.77,21.88,301600.0,13.3447,13.3813,13.308,13.3752,301600.0
2006-10-24 09:30:00,21.9,22.16,21.88,21.95,108800.0,13.3874,13.5464,13.3752,13.418,108800.0
2006-10-24 10:00:00,21.95,22.02,21.84,21.89,87800.0,13.418,13.4608,13.3508,13.3813,87800.0
2006-10-24 10:30:00,21.89,21.9,21.79,21.87,126400.0,13.3813,13.3874,13.3202,13.3691,126400.0
2006-10-24 11:00:00,21.87,21.96,21.83,21.9,48200.0,13.3691,13.4241,13.3447,13.3874,48200.0
2006-10-24 11:30:00,21.9,21.93,21.84,21.86,72000.0,13.3874,13.4058,13.3508,13.363,72000.0
2006-10-24 12:00:00,21.86,21.91,21.75,21.77,46400.0,13.363,13.3936,13.2957,13.308,46400.0
2006-10-24 12:30:00,21.77,21.77,21.6,21.61,39800.0,13.308,13.308,13.2041,13.2102,39800.0
2006-10-24 13:00:00,21.61,21.73,21.59,21.7,55800.0,13.2102,13.2835,13.1979,13.2652,55800.0
2006-10-24 13:30:00,21.7,21.72,21.55,21.65,52600.0,13.2652,13.2774,13.1735,13.2346,52600.0
2006-10-24 14:00:00,21.66,21.8,21.66,21.75,59600.0,13.2407,13.3263,13.2407,13.2957,59600.0
2006-10-24 14:30:00,21.74,21.75,21.7,21.74,65200.0,13.2896,13.2957,13.2652,13.2896,65200.0
2006-10-24 15:00:00,21.73,21.8,21.7,21.7,74000.0,13.2835,13.3263,13.2652,13.2652,74000.0
2006-10-24 15:30:00,21.71,21.78,21.65,21.75,106600.0,13.2713,13.3141,13.2346,13.2957,106600.0
2006-10-25 09:30:00,21.93,22.03,21.83,21.93,156200.0,13.4058,13.4669,13.3447,13.4058,156200.0
2006-10-25 10:00:00,21.94,22.07,21.9,22.05,130400.0,13.4119,13.4914,13.3874,13.4791,130400.0
2006-10-25 10:30:00,22.03,22.05,21.94,21.98,63400.0,13.4669,13.4791,13.4119,13.4363,63400.0
2006-10-25 11:00:00,21.98,21.98,21.85,21.95,90800.0,13.4363,13.4363,13.3569,13.418,90800.0
2006-10-25 11:30:00,21.95,22.13,21.95,22.12,75400.0,13.418,13.528,13.418,13.5219,75400.0
2006-10-25 12:00:00,22.12,22.12,21.97,21.97,45800.0,13.5219,13.5219,13.4302,13.4302,45800.0
2006-10-25 12:30:00,21.97,21.99,21.93,21.98,62400.0,13.4302,13.4425,13.4058,13.4363,62400.0
2006-10-25 13:00:00,21.98,22.0,21.91,21.91,53200.0,13.4363,13.4486,13.3936,13.3936,53200.0
2006-10-25 13:30:00,21.92,22.02,21.88,22.0,33800.0,13.3997,13.4608,13.3752,13.4486,33800.0
2006-10-25 14:00:00,22.0,22.11,21.82,21.86,78800.0,13.4486,13.5158,13.3385,13.363,78800.0
2006-10-25 14:30:00,21.88,21.99,21.74,21.99,81200.0,13.3752,13.4425,13.2896,13.4425,81200.0
2006-10-25 15:00:00,22.03,22.15,21.99,22.03,89400.0,13.4669,13.5403,13.4425,13.4669,89400.0
2006-10-25 15:30:00,22.03,22.15,22.03,22.1,127000.0,13.4669,13.5403,13.4669,13.5097,127000.0
2006-10-26 09:30:00,22.18,22.36,22.13,22.33,84000.0,13.5586,13.6686,13.528,13.6503,84000.0
2006-10-26 10:00:00,22.33,22.33,22.1,22.1,62000.0,13.6503,13.6503,13.5097,13.5097,62000.0
2006-10-26 10:30:00,22.11,22.18,22.07,22.18,102800.0,13.5158,13.5586,13.4914,13.5586,102800.0
2006-10-26 11:00:00,22.17,22.19,22.07,22.16,50000.0,13.5525,13.5647,13.4914,13.5464,50000.0
2006-10-26 11:30:00,22.16,22.23,22.14,22.18,36200.0,13.5464,13.5892,13.5342,13.5586,36200.0
2006-10-26 12:00:00,22.16,22.24,22.14,22.18,33400.0,13.5464,13.5953,13.5342,13.5586,33400.0
2006-10-26 12:30:00,22.18,22.24,22.11,22.21,30000.0,13.5586,13.5953,13.5158,13.5769,30000.0
2006-10-26 13:00:00,22.23,22.25,22.21,22.23,28000.0,13.5892,13.6014,13.5769,13.5892,28000.0
2006-10-26 13:30:00,22.25,22.34,22.23,22.31,76400.0,13.6014,13.6564,13.5892,13.6381,76400.0
2006-10-26 14:00:00,22.32,22.37,22.22,22.32,107800.0,13.6442,13.6748,13.5831,13.6442,107800.0
2006-10-26 14:30:00,22.32,22.32,22.22,22.25,114200.0,13.6442,13.6442,13.5831,13.6014,114200.0
2006-10-26 15:00:00,22.26,22.28,22.22,22.26,77400.0,13.6075,13.6197,13.5831,13.6075,77400.0
2006-10-26 15:30:00,22.27,22.33,22.24,22.27,98200.0,13.6136,13.6503,13.5953,13.6136,98200.0
2006-10-27 09:30:00,22.16,22.2,21.88,21.92,139400.0,13.5464,13.5708,13.3752,13.3997,139400.0
2006-10-27 10:00:00,21.92,22.1,21.57,22.1,147800.0,13.3997,13.5097,13.1857,13.5097,147800.0
2006-10-27 10:30:00,22.1,22.17,22.03,22.15,87800.0,13.5097,13.5525,13.4669,13.5403,87800.0
2006-10-27 11:00:00,22.15,22.22,22.08,22.2,61600.0,13.5403,13.5831,13.4975,13.5708,61600.0
2006-10-27 11:30:00,22.18,22.2,22.1,22.15,41200.0,13.5586,13.5708,13.5097,13.5403,41200.0
2006-10-27 12:00:00,22.15,22.18,22.13,22.17,44600.0,13.5403,13.5586,13.528,13.5525,44600.0
2006-10-27 12:30:00,22.17,22.19,22.13,22.14,46200.0,13.5525,13.5647,13.528,13.5342,46200.0
2006-10-27 13:00:00,22.15,22.2,22.08,22.1,62400.0,13.5403,13.5708,13.4975,13.5097,62400.0
2006-10-27 13:30:00,22.08,22.08,21.83,21.93,78800.0,13.4975,13.4975,13.3447,13.4058,78800.0
2006-10-27 14:00:00,21.93,21.96,21.76,21.81,104000.0,13.4058,13.4241,13.3019,13.3324,104000.0
2006-10-27 14:30:00,21.81,21.85,21.76,21.85,59000.0,13.3324,13.3569,13.3019,13.3569,59000.0
2006-10-27 15:00:00,21.85,21.87,21.81,21.85,41800.0,13.3569,13.3691,13.3324,13.3569,41800.0
2006-10-27 15:30:00,21.85,21.89,21.75,21.8,101400.0,13.3569,13.3813,13.2957,13.3263,101400.0
2006-10-30 09:30:00,21.65,21.75,21.47,21.62,119800.0,13.3291,13.3906,13.2182,13.3106,119800.0
2006-10-30 10:00:00,21.62,21.7,21.56,21.64,96000.0,13.3106,13.3598,13.2737,13.3229,96000.0
2006-10-30 10:30:00,21.62,21.65,21.58,21.62,37200.0,13.3106,13.3291,13.286,13.3106,37200.0
2006-10-30 11:00:00,21.63,21.86,21.61,21.75,48800.0,13.3168,13.4584,13.3044,13.3906,48800.0
2006-10-30 11:30:00,21.75,21.79,21.73,21.74,27400.0,13.3906,13.4153,13.3783,13.3845,27400.0
2006-10-30 12:00:00,21.74,21.74,21.65,21.68,23200.0,13.3845,13.3845,13.3291,13.3475,23200.0
2006-10-30 12:30:00,21.7,21.77,21.7,21.77,17800.0,13.3598,13.4029,13.3598,13.4029,17800.0
2006-10-30 13:00:00,21.77,21.8,21.77,21.8,23600.0,13.4029,13.4214,13.4029,13.4214,23600.0
2006-10-30 13:30:00,21.78,21.9,21.78,21.9,37000.0,13.4091,13.483,13.4091,13.483,37000.0
2006-10-30 14:00:00,21.9,21.98,21.81,21.82,56400.0,13.483,13.5322,13.4276,13.4337,56400.0
2006-10-30 14:30:00,21.82,21.86,21.79,21.86,21400.0,13.4337,13.4584,13.4153,13.4584,21400.0
2006-10-30 15:00:00,21.87,21.87,21.72,21.72,76600.0,13.4645,13.4645,13.3722,13.3722,76600.0
2006-10-30 15:30:00,21.71,21.76,21.68,21.72,157400.0,13.366,13.3968,13.3475,13.3722,157400.0
2006-10-31 09:30:00,21.75,21.86,21.61,21.68,49200.0,13.3906,13.4584,13.3044,13.3475,49200.0
2006-10-31 10:00:00,21.66,21.74,21.58,21.67,68600.0,13.3352,13.3845,13.286,13.3414,68600.0
2006-10-31 10:30:00,21.67,21.75,21.66,21.72,62000.0,13.3414,13.3906,13.3352,13.3722,62000.0
2006-10-31 11:00:00,21.73,21.74,21.6,21.6,33000.0,13.3783,13.3845,13.2983,13.2983,33000.0
2006-10-31 11:30:00,21.61,21.63,21.5,21.58,45200.0,13.3044,13.3168,13.2367,13.286,45200.0
2006-10-31 12:00:00,21.57,21.61,21.49,21.53,44400.0,13.2798,13.3044,13.2306,13.2552,44400.0
2006-10-31 12:30:00,21.53,21.53,21.36,21.39,53200.0,13.2552,13.2552,13.1505,13.169,53200.0
2006-10-31 13:00:00,21.39,21.43,21.3,21.31,71000.0,13.169,13.1936,13.1136,13.1197,71000.0
2006-10-31 13:30:00,21.31,21.44,21.31,21.42,93200.0,13.1197,13.1998,13.1197,13.1875,93200.0
2006-10-31 14:00:00,21.42,21.42,21.31,21.32,83800.0,13.1875,13.1875,13.1197,13.1259,83800.0
2006-10-31 14:30:00,21.32,21.44,21.32,21.43,76400.0,13.1259,13.1998,13.1259,13.1936,76400.0
2006-10-31 15:00:00,21.41,21.46,21.36,21.45,88600.0,13.1813,13.2121,13.1505,13.2059,88600.0
2006-10-31 15:30:00,21.44,21.5,21.34,21.41,135200.0,13.1998,13.2367,13.1382,13.1813,135200.0
2006-11-01 09:30:00,21.39,21.61,21.28,21.4,73000.0,13.169,13.3044,13.1013,13.1751,73000.0
2006-11-01 10:00:00,21.39,21.5,21.28,21.36,117000.0,13.169,13.2367,13.1013,13.1505,117000.0
2006-11-01 10:30:00,21.38,21.55,21.35,21.5,50200.0,13.1628,13.2675,13.1444,13.2367,50200.0
2006-11-01 11:00:00,21.5,21.54,21.41,21.47,35600.0,13.2367,13.2613,13.1813,13.2182,35600.0
2006-11-01 11:30:00,21.49,21.53,21.43,21.45,31400.0,13.2306,13.2552,13.1936,13.2059,31400.0
2006-11-01 12:00:00,21.45,21.51,21.42,21.46,34200.0,13.2059,13.2429,13.1875,13.2121,34200.0
2006-11-01 12:30:00,21.46,21.47,21.42,21.43,51400.0,13.2121,13.2182,13.1875,13.1936,51400.0
2006-11-01 13:00:00,21.43,21.45,21.38,21.43,42400.0,13.1936,13.2059,13.1628,13.1936,42400.0
2006-11-01 13:30:00,21.45,21.45,21.33,21.34,40600.0,13.2059,13.2059,13.1321,13.1382,40600.0
2006-11-01 14:00:00,21.35,21.36,21.33,21.36,48600.0,13.1444,13.1505,13.1321,13.1505,48600.0
2006-11-01 14:30:00,21.39,21.43,21.33,21.39,103800.0,13.169,13.1936,13.1321,13.169,103800.0
2006-11-01 15:00:00,21.39,21.42,21.32,21.33,95200.0,13.169,13.1875,13.1259,13.1321,95200.0
2006-11-01 15:30:00,21.33,21.38,21.24,21.27,126800.0,13.1321,13.1628,13.0766,13.0951,126800.0
2006-11-02 09:30:00,21.13,21.28,20.99,21.14,95200.0,13.0089,13.1013,12.9227,13.0151,95200.0
2006-11-02 10:00:00,21.14,21.44,21.11,21.44,64000.0,13.0151,13.1998,12.9966,13.1998,64000.0
2006-11-02 10:30:00,21.45,21.71,21.41,21.6,78400.0,13.2059,13.366,13.1813,13.2983,78400.0
2006-11-02 11:00:00,21.64,21.66,21.42,21.42,91400.0,13.3229,13.3352,13.1875,13.1875,91400.0
2006-11-02 11:30:00,21.43,21.45,21.37,21.42,51600.0,13.1936,13.2059,13.1567,13.1875,51600.0
2006-11-02 12:00:00,21.42,21.49,21.39,21.43,112600.0,13.1875,13.2306,13.169,13.1936,112600.0
2006-11-02 12:30:00,21.43,21.45,21.38,21.39,32400.0,13.1936,13.2059,13.1628,13.169,32400.0
2006-11-02 13:00:00,21.4,21.48,21.38,21.39,48400.0,13.1751,13.2244,13.1628,13.169,48400.0
2006-11-02 13:30:00,21.39,21.41,21.3,21.36,50400.0,13.169,13.1813,13.1136,13.1505,50400.0
2006-11-02 14:00:00,21.37,21.41,21.32,21.35,55000.0,13.1567,13.1813,13.1259,13.1444,55000.0
2006-11-02 14:30:00,21.35,21.41,21.33,21.35,81800.0,13.1444,13.1813,13.1321,13.1444,81800.0
2006-11-02 15:00:00,21.34,21.43,21.31,21.39,74200.0,13.1382,13.1936,13.1197,13.169,74200.0
2006-11-02 15:30:00,21.37,21.4,21.34,21.36,59600.0,13.1567,13.1751,13.1382,13.1505,59600.0
2006-11-03 09:30:00,21.5,21.68,21.47,21.59,34000.0,13.2367,13.3475,13.2182,13.2921,34000.0
2006-11-03 10:00:00,21.61,21.66,21.53,21.54,38200.0,13.3044,13.3352,13.2552,13.2613,38200.0
2006-11-03 10:30:00,21.54,21.57,21.5,21.56,47800.0,13.2613,13.2798,13.2367,13.2737,47800.0
2006-11-03 11:00:00,21.57,21.57,21.39,21.47,34600.0,13.2798,13.2798,13.169,13.2182,34600.0
2006-11-03 11:30:00,21.43,21.5,21.32,21.33,56000.0,13.1936,13.2367,13.1259,13.1321,56000.0
2006-11-03 12:00:00,21.33,21.34,21.28,21.31,53000.0,13.1321,13.1382,13.1013,13.1197,53000.0
2006-11-03 12:30:00,21.3,21.35,21.29,21.32,43200.0,13.1136,13.1444,13.1074,13.1259,43200.0
2006-11-03 13:00:00,21.31,21.4,21.26,21.38,52400.0,13.1197,13.1751,13.089,13.1628,52400.0
2006-11-03 13:30:00,21.38,21.4,21.34,21.39,38400.0,13.1628,13.1751,13.1382,13.169,38400.0
2006-11-03 14:00:00,21.39,21.4,21.3,21.39,45600.0,13.169,13.1751,13.1136,13.169,45600.0
2006-11-03 14:30:00,21.4,21.42,21.36,21.36,68800.0,13.1751,13.1875,13.1505,13.1505,68800.0
2006-11-03 15:00:00,21.36,21.38,21.3,21.38,56600.0,13.1505,13.1628,13.1136,13.1628,56600.0
2006-11-03 15:30:00,21.38,21.47,21.31,21.4,105800.0,13.1628,13.2182,13.1197,13.1751,105800.0
2006-11-06 09:30:00,21.56,21.95,21.56,21.88,95400.0,13.2737,13.5138,13.2737,13.4707,95400.0
2006-11-06 10:00:00,21.89,22.1,21.88,21.96,94000.0,13.4768,13.6061,13.4707,13.5199,94000.0
2006-11-06 10:30:00,21.99,22.05,21.93,21.98,48400.0,13.5384,13.5753,13.5014,13.5322,48400.0
2006-11-06 11:00:00,21.98,22.02,21.93,22.0,31600.0,13.5322,13.5569,13.5014,13.5445,31600.0
2006-11-06 11:30:00,22.0,22.04,21.97,22.0,36600.0,13.5445,13.5692,13.5261,13.5445,36600.0
2006-11-06 12:00:00,22.0,22.08,22.0,22.08,20600.0,13.5445,13.5938,13.5445,13.5938,20600.0
2006-11-06 12:30:00,22.08,22.13,22.05,22.11,227000.0,13.5938,13.6246,13.5753,13.6123,227000.0
2006-11-06 13:00:00,22.11,22.15,22.08,22.1,51800.0,13.6123,13.6369,13.5938,13.6061,51800.0
2006-11-06 13:30:00,22.09,22.13,21.99,22.02,38400.0,13.6,13.6246,13.5384,13.5569,38400.0
2006-11-06 14:00:00,22.02,22.18,22.02,22.1,48000.0,13.5569,13.6554,13.5569,13.6061,48000.0
2006-11-06 14:30:00,22.1,22.18,22.09,22.15,41400.0,13.6061,13.6554,13.6,13.6369,41400.0
2006-11-06 15:00:00,22.14,22.28,22.14,22.25,70200.0,13.6307,13.7169,13.6307,13.6985,70200.0
2006-11-06 15:30:00,22.25,22.3,22.18,22.2,202000.0,13.6985,13.7292,13.6554,13.6677,202000.0
2006-11-07 09:30:00,22.19,22.27,22.14,22.27,85000.0,13.6615,13.7108,13.6307,13.7108,85000.0
2006-11-07 10:00:00,22.27,22.36,22.25,22.35,138800.0,13.7108,13.7662,13.6985,13.76,138800.0
2006-11-07 10:30:00,22.35,22.36,22.25,22.25,67000.0,13.76,13.7662,13.6985,13.6985,67000.0
2006-11-07 11:00:00,22.24,22.25,22.08,22.12,61000.0,13.6923,13.6985,13.5938,13.6184,61000.0
2006-11-07 11:30:00,22.12,22.12,22.0,22.06,52400.0,13.6184,13.6184,13.5445,13.5815,52400.0
2006-11-07 12:00:00,22.05,22.08,22.02,22.02,25600.0,13.5753,13.5938,13.5569,13.5569,25600.0
2006-11-07 12:30:00,22.02,22.13,22.01,22.11,25600.0,13.5569,13.6246,13.5507,13.6123,25600.0
2006-11-07 13:00:00,22.11,22.11,21.94,21.94,32600.0,13.6123,13.6123,13.5076,13.5076,32600.0
2006-11-07 13:30:00,21.94,22.03,21.9,21.98,36000.0,13.5076,13.563,13.483,13.5322,36000.0
2006-11-07 14:00:00,21.99,22.0,21.86,21.88,49200.0,13.5384,13.5445,13.4584,13.4707,49200.0
2006-11-07 14:30:00,21.88,22.02,21.85,21.96,40200.0,13.4707,13.5569,13.4522,13.5199,40200.0
2006-11-07 15:00:00,21.96,22.0,21.86,21.98,83800.0,13.5199,13.5445,13.4584,13.5322,83800.0
2006-11-07 15:30:00,21.97,22.02,21.88,21.95,125800.0,13.5261,13.5569,13.4707,13.5138,125800.0
2006-11-08 09:30:00,21.53,21.88,21.5,21.84,123600.0,13.2552,13.4707,13.2367,13.446,123600.0
2006-11-08 10:00:00,21.84,21.95,21.84,21.91,68200.0,13.446,13.5138,13.446,13.4891,68200.0
2006-11-08 10:30:00,21.92,22.13,21.88,22.05,62600.0,13.4953,13.6246,13.4707,13.5753,62600.0
2006-11-08 11:00:00,22.08,22.18,22.05,22.17,57200.0,13.5938,13.6554,13.5753,13.6492,57200.0
2006-11-08 11:30:00,22.17,22.18,22.06,22.09,55600.0,13.6492,13.6554,13.5815,13.6,55600.0
2006-11-08 12:00:00,22.1,22.18,22.04,22.04,49000.0,13.6061,13.6554,13.5692,13.5692,49000.0
2006-11-08 12:30:00,22.05,22.21,22.0,22.15,59800.0,13.5753,13.6738,13.5445,13.6369,59800.0
2006-11-08 13:00:00,22.18,22.22,22.11,22.15,49200.0,13.6554,13.68,13.6123,13.6369,49200.0
2006-11-08 13:30:00,22.15,22.2,22.06,22.17,65600.0,13.6369,13.6677,13.5815,13.6492,65600.0
2006-11-08 14:00:00,22.16,22.22,22.11,22.18,63800.0,13.6431,13.68,13.6123,13.6554,63800.0
2006-11-08 14:30:00,22.21,22.25,22.17,22.25,80400.0,13.6738,13.6985,13.6492,13.6985,80400.0
2006-11-08 15:00:00,22.25,22.3,22.11,22.13,85200.0,13.6985,13.7292,13.6123,13.6246,85200.0
2006-11-08 15:30:00,22.13,22.19,22.08,22.14,171400.0,13.6246,13.6615,13.5938,13.6307,171400.0
2006-11-09 09:30:00,22.2,22.2,21.92,21.98,61800.0,13.6677,13.6677,13.4953,13.5322,61800.0
2006-11-09 10:00:00,21.99,22.02,21.78,21.86,45400.0,13.5384,13.5569,13.4091,13.4584,45400.0
2006-11-09 10:30:00,21.86,21.93,21.8,21.88,41400.0,13.4584,13.5014,13.4214,13.4707,41400.0
2006-11-09 11:00:00,21.88,21.91,21.82,21.9,40600.0,13.4707,13.4891,13.4337,13.483,40600.0
2006-11-09 11:30:00,21.89,21.91,21.77,21.83,27800.0,13.4768,13.4891,13.4029,13.4399,27800.0
2006-11-09 12:00:00,21.83,21.85,21.75,21.85,23400.0,13.4399,13.4522,13.3906,13.4522,23400.0
2006-11-09 12:30:00,21.85,21.89,21.81,21.89,39600.0,13.4522,13.4768,13.4276,13.4768,39600.0
2006-11-09 13:00:00,21.89,21.9,21.78,21.8,41000.0,13.4768,13.483,13.4091,13.4214,41000.0
2006-11-09 13:30:00,21.8,21.85,21.75,21.77,44600.0,13.4214,13.4522,13.3906,13.4029,44600.0
2006-11-09 14:00:00,21.76,21.8,21.75,21.79,46800.0,13.3968,13.4214,13.3906,13.4153,46800.0
2006-11-09 14:30:00,21.77,21.79,21.65,21.68,33000.0,13.4029,13.4153,13.3291,13.3475,33000.0
2006-11-09 15:00:00,21.7,21.75,21.65,21.75,76400.0,13.3598,13.3906,13.3291,13.3906,76400.0
2006-11-09 15:30:00,21.75,21.82,21.7,21.73,71000.0,13.3906,13.4337,13.3598,13.3783,71000.0
2006-11-10 09:30:00,21.28,21.5,21.18,21.42,275200.0,13.1013,13.2367,13.0397,13.1875,275200.0
2006-11-10 10:00:00,21.42,21.5,21.34,21.36,162400.0,13.1875,13.2367,13.1382,13.1505,162400.0
2006-11-10 10:30:00,21.34,21.44,21.34,21.42,137000.0,13.1382,13.1998,13.1382,13.1875,137000.0
2006-11-10 11:00:00,21.4,21.44,21.36,21.39,118800.0,13.1751,13.1998,13.1505,13.169,118800.0
2006-11-10 11:30:00,21.4,21.42,21.36,21.39,92600.0,13.1751,13.1875,13.1505,13.169,92600.0
2006-11-10 12:00:00,21.38,21.4,21.35,21.37,53000.0,13.1628,13.1751,13.1444,13.1567,53000.0
2006-11-10 12:30:00,21.36,21.4,21.36,21.38,62200.0,13.1505,13.1751,13.1505,13.1628,62200.0
2006-11-10 13:00:00,21.38,21.41,21.36,21.38,72600.0,13.1628,13.1813,13.1505,13.1628,72600.0
2006-11-10 13:30:00,21.37,21.4,21.36,21.38,59400.0,13.1567,13.1751,13.1505,13.1628,59400.0
2006-11-10 14:00:00,21.37,21.47,21.37,21.44,118600.0,13.1567,13.2182,13.1567,13.1998,118600.0
2006-11-10 14:30:00,21.44,21.5,21.43,21.49,135200.0,13.1998,13.2367,13.1936,13.2306,135200.0
2006-11-10 15:00:00,21.47,21.49,21.42,21.46,118600.0,13.2182,13.2306,13.1875,13.2121,118600.0
2006-11-10 15:30:00,21.46,21.57,21.45,21.55,157200.0,13.2121,13.2798,13.2059,13.2675,157200.0
2006-11-13 09:30:00,21.45,21.61,21.43,21.54,105400.0,13.2059,13.3044,13.1936,13.2613,105400.0
2006-11-13 10:00:00,21.55,21.66,21.54,21.62,65200.0,13.2675,13.3352,13.2613,13.3106,65200.0
2006-11-13 10:30:00,21.61,21.63,21.51,21.56,48600.0,13.3044,13.3168,13.2429,13.2737,48600.0
2006-11-13 11:00:00,21.57,21.61,21.52,21.52,23600.0,13.2798,13.3044,13.249,13.249,23600.0
2006-11-13 11:30:00,21.51,21.51,21.39,21.42,29200.0,13.2429,13.2429,13.169,13.1875,29200.0
2006-11-13 12:00:00,21.42,21.43,21.4,21.43,54000.0,13.1875,13.1936,13.1751,13.1936,54000.0
2006-11-13 12:30:00,21.43,21.46,21.37,21.37,33800.0,13.1936,13.2121,13.1567,13.1567,33800.0
2006-11-13 13:00:00,21.37,21.45,21.34,21.4,50400.0,13.1567,13.2059,13.1382,13.1751,50400.0
2006-11-13 13:30:00,21.4,21.44,21.34,21.42,54800.0,13.1751,13.1998,13.1382,13.1875,54800.0
2006-11-13 14:00:00,21.4,21.43,21.38,21.42,62600.0,13.1751,13.1936,13.1628,13.1875,62600.0
2006-11-13 14:30:00,21.42,21.43,21.35,21.42,105000.0,13.1875,13.1936,13.1444,13.1875,105000.0
2006-11-13 15:00:00,21.42,21.47,21.41,21.41,125000.0,13.1875,13.2182,13.1813,13.1813,125000.0
2006-11-13 15:30:00,21.41,21.54,21.39,21.48,156000.0,13.1813,13.2613,13.169,13.2244,156000.0
2006-11-14 09:30:00,21.42,21.68,21.42,21.5,83200.0,13.1875,13.3475,13.1875,13.2367,83200.0
2006-11-14 10:00:00,21.5,21.57,21.44,21.52,40400.0,13.2367,13.2798,13.1998,13.249,40400.0
2006-11-14 10:30:00,21.48,21.56,21.48,21.52,25600.0,13.2244,13.2737,13.2244,13.249,25600.0
2006-11-14 11:00:00,21.52,21.52,21.47,21.49,34000.0,13.249,13.249,13.2182,13.2306,34000.0
2006-11-14 11:30:00,21.5,21.5,21.45,21.46,14800.0,13.2367,13.2367,13.2059,13.2121,14800.0
2006-11-14 12:00:00,21.45,21.45,21.39,21.42,18800.0,13.2059,13.2059,13.169,13.1875,18800.0
2006-11-14 12:30:00,21.43,21.54,21.41,21.51,43400.0,13.1936,13.2613,13.1813,13.2429,43400.0
2006-11-14 13:00:00,21.51,21.61,21.5,21.53,65800.0,13.2429,13.3044,13.2367,13.2552,65800.0
2006-11-14 13:30:00,21.54,21.59,21.49,21.55,42000.0,13.2613,13.2921,13.2306,13.2675,42000.0
2006-11-14 14:00:00,21.56,21.64,21.53,21.59,25800.0,13.2737,13.3229,13.2552,13.2921,25800.0
2006-11-14 14:30:00,21.6,21.78,21.59,21.75,67000.0,13.2983,13.4091,13.2921,13.3906,67000.0
2006-11-14 15:00:00,21.77,21.86,21.75,21.79,49000.0,13.4029,13.4584,13.3906,13.4153,49000.0
2006-11-14 15:30:00,21.8,21.9,21.75,21.89,117800.0,13.4214,13.483,13.3906,13.4768,117800.0
2006-11-15 09:30:00,22.02,22.3,22.0,22.2,140400.0,13.5569,13.7292,13.5445,13.6677,140400.0
2006-11-15 10:00:00,22.19,22.38,22.17,22.38,126600.0,13.6615,13.7785,13.6492,13.7785,126600.0
2006-11-15 10:30:00,22.36,22.36,22.25,22.26,60000.0,13.7662,13.7662,13.6985,13.7046,60000.0
2006-11-15 11:00:00,22.26,22.28,22.22,22.24,44000.0,13.7046,13.7169,13.68,13.6923,44000.0
2006-11-15 11:30:00,22.24,22.24,22.2,22.23,19000.0,13.6923,13.6923,13.6677,13.6861,19000.0
2006-11-15 12:00:00,22.23,22.3,22.18,22.3,27600.0,13.6861,13.7292,13.6554,13.7292,27600.0
2006-11-15 12:30:00,22.29,22.35,22.27,22.32,23400.0,13.7231,13.76,13.7108,13.7416,23400.0
2006-11-15 13:00:00,22.31,22.35,22.29,22.35,24000.0,13.7354,13.76,13.7231,13.76,24000.0
2006-11-15 13:30:00,22.35,22.36,22.33,22.35,52200.0,13.76,13.7662,13.7477,13.76,52200.0
2006-11-15 14:00:00,22.34,22.36,22.28,22.31,40400.0,13.7539,13.7662,13.7169,13.7354,40400.0
2006-11-15 14:30:00,22.31,22.31,22.23,22.23,67000.0,13.7354,13.7354,13.6861,13.6861,67000.0
2006-11-15 15:00:00,22.25,22.34,22.24,22.32,62600.0,13.6985,13.7539,13.6923,13.7416,62600.0
2006-11-15 15:30:00,22.32,22.34,22.24,22.3,167600.0,13.7416,13.7539,13.6923,13.7292,167600.0
2006-11-16 09:30:00,22.35,22.38,22.2,22.37,52800.0,13.76,13.7785,13.6677,13.7723,52800.0
2006-11-16 10:00:00,22.36,22.38,22.33,22.36,47600.0,13.7662,13.7785,13.7477,13.7662,47600.0
2006-11-16 10:30:00,22.36,22.37,22.2,22.2,44400.0,13.7662,13.7723,13.6677,13.6677,44400.0
2006-11-16 11:00:00,22.2,22.21,22.15,22.19,21600.0,13.6677,13.6738,13.6369,13.6615,21600.0
2006-11-16 11:30:00,22.19,22.29,22.18,22.21,34400.0,13.6615,13.7231,13.6554,13.6738,34400.0
2006-11-16 12:00:00,22.19,22.31,22.18,22.27,31200.0,13.6615,13.7354,13.6554,13.7108,31200.0
2006-11-16 12:30:00,22.27,22.29,22.23,22.27,12200.0,13.7108,13.7231,13.6861,13.7108,12200.0
2006-11-16 13:00:00,22.29,22.35,22.28,22.31,63200.0,13.7231,13.76,13.7169,13.7354,63200.0
2006-11-16 13:30:00,22.3,22.38,22.29,22.36,49800.0,13.7292,13.7785,13.7231,13.7662,49800.0
2006-11-16 14:00:00,22.36,22.38,22.29,22.35,39000.0,13.7662,13.7785,13.7231,13.76,39000.0
2006-11-16 14:30:00,22.36,22.38,22.32,22.35,61000.0,13.7662,13.7785,13.7416,13.76,61000.0
2006-11-16 15:00:00,22.35,22.35,22.27,22.31,70600.0,13.76,13.76,13.7108,13.7354,70600.0
2006-11-16 15:30:00,22.32,22.42,22.31,22.38,210000.0,13.7416,13.8031,13.7354,13.7785,210000.0
2006-11-17 09:30:00,22.35,22.35,22.12,22.31,92000.0,13.76,13.76,13.6184,13.7354,92000.0
2006-11-17 10:00:00,22.31,22.33,22.19,22.19,53400.0,13.7354,13.7477,13.6615,13.6615,53400.0
2006-11-17 10:30:00,22.18,22.31,22.17,22.26,97800.0,13.6554,13.7354,13.6492,13.7046,97800.0
2006-11-17 11:00:00,22.25,22.3,22.22,22.24,69800.0,13.6985,13.7292,13.68,13.6923,69800.0
2006-11-17 11:30:00,22.24,22.26,22.2,22.25,24200.0,13.6923,13.7046,13.6677,13.6985,24200.0
2006-11-17 12:00:00,22.23,22.28,22.22,22.27,35600.0,13.6861,13.7169,13.68,13.7108,35600.0
2006-11-17 12:30:00,22.27,22.33,22.23,22.24,44600.0,13.7108,13.7477,13.6861,13.6923,44600.0
2006-11-17 13:00:00,22.23,22.28,22.18,22.27,35200.0,13.6861,13.7169,13.6554,13.7108,35200.0
2006-11-17 13:30:00,22.27,22.28,22.23,22.24,36000.0,13.7108,13.7169,13.6861,13.6923,36000.0
2006-11-17 14:00:00,22.24,22.34,22.24,22.28,53800.0,13.6923,13.7539,13.6923,13.7169,53800.0
2006-11-17 14:30:00,22.27,22.33,22.26,22.3,49400.0,13.7108,13.7477,13.7046,13.7292,49400.0
2006-11-17 15:00:00,22.3,22.35,22.27,22.28,41400.0,13.7292,13.76,13.7108,13.7169,41400.0
2006-11-17 15:30:00,22.28,22.36,22.23,22.31,69200.0,13.7169,13.7662,13.6861,13.7354,69200.0
2006-11-20 09:30:00,22.27,22.36,22.21,22.28,76400.0,13.7108,13.7662,13.6738,13.7169,76400.0
2006-11-20 10:00:00,22.28,22.43,22.28,22.4,80600.0,13.7169,13.8093,13.7169,13.7908,80600.0
2006-11-20 10:30:00,22.4,22.48,22.4,22.48,32200.0,13.7908,13.8401,13.7908,13.8401,32200.0
2006-11-20 11:00:00,22.47,22.48,22.42,22.44,42600.0,13.8339,13.8401,13.8031,13.8154,42600.0
2006-11-20 11:30:00,22.43,22.47,22.43,22.46,21800.0,13.8093,13.8339,13.8093,13.8278,21800.0
2006-11-20 12:00:00,22.45,22.52,22.44,22.45,48800.0,13.8216,13.8647,13.8154,13.8216,48800.0
2006-11-20 12:30:00,22.45,22.51,22.43,22.5,45600.0,13.8216,13.8585,13.8093,13.8524,45600.0
2006-11-20 13:00:00,22.5,22.54,22.48,22.54,12400.0,13.8524,13.877,13.8401,13.877,12400.0
2006-11-20 13:30:00,22.54,22.56,22.5,22.52,27200.0,13.877,13.8893,13.8524,13.8647,27200.0
2006-11-20 14:00:00,22.52,22.57,22.43,22.47,61800.0,13.8647,13.8955,13.8093,13.8339,61800.0
2006-11-20 14:30:00,22.45,22.47,22.39,22.43,81400.0,13.8216,13.8339,13.7847,13.8093,81400.0
2006-11-20 15:00:00,22.43,22.44,22.36,22.39,82200.0,13.8093,13.8154,13.7662,13.7847,82200.0
2006-11-20 15:30:00,22.39,22.41,22.35,22.38,275400.0,13.7847,13.797,13.76,13.7785,275400.0
2006-11-21 09:30:00,22.45,22.45,22.23,22.25,65000.0,13.8216,13.8216,13.6861,13.6985,65000.0
2006-11-21 10:00:00,22.25,22.36,22.24,22.32,104600.0,13.6985,13.7662,13.6923,13.7416,104600.0
2006-11-21 10:30:00,22.33,22.33,22.17,22.18,91000.0,13.7477,13.7477,13.6492,13.6554,91000.0
2006-11-21 11:00:00,22.18,22.22,22.14,22.18,65600.0,13.6554,13.68,13.6307,13.6554,65600.0
2006-11-21 11:30:00,22.18,22.2,22.13,22.16,111800.0,13.6554,13.6677,13.6246,13.6431,111800.0
2006-11-21 12:00:00,22.16,22.25,22.12,22.22,60800.0,13.6431,13.6985,13.6184,13.68,60800.0
2006-11-21 12:30:00,22.22,22.32,22.18,22.27,50200.0,13.68,13.7416,13.6554,13.7108,50200.0
2006-11-21 13:00:00,22.27,22.29,22.21,22.25,49800.0,13.7108,13.7231,13.6738,13.6985,49800.0
2006-11-21 13:30:00,22.26,22.29,22.22,22.23,58600.0,13.7046,13.7231,13.68,13.6861,58600.0
2006-11-21 14:00:00,22.23,22.28,22.22,22.25,121000.0,13.6861,13.7169,13.68,13.6985,121000.0
2006-11-21 14:30:00,22.25,22.29,22.24,22.25,50800.0,13.6985,13.7231,13.6923,13.6985,50800.0
2006-11-21 15:00:00,22.25,22.32,22.24,22.28,180400.0,13.6985,13.7416,13.6923,13.7169,180400.0
2006-11-21 15:30:00,22.29,22.32,22.27,22.31,62400.0,13.7231,13.7416,13.7108,13.7354,62400.0
2006-11-22 09:30:00,22.38,22.6,22.3,22.56,44800.0,13.7785,13.9139,13.7292,13.8893,44800.0
2006-11-22 10:00:00,22.57,22.59,22.34,22.37,54600.0,13.8955,13.9078,13.7539,13.7723,54600.0
2006-11-22 10:30:00,22.36,22.5,22.33,22.49,23200.0,13.7662,13.8524,13.7477,13.8462,23200.0
2006-11-22 11:00:00,22.49,22.54,22.49,22.52,21000.0,13.8462,13.877,13.8462,13.8647,21000.0
2006-11-22 11:30:00,22.52,22.55,22.44,22.47,38000.0,13.8647,13.8832,13.8154,13.8339,38000.0
2006-11-22 12:00:00,22.46,22.55,22.45,22.55,82000.0,13.8278,13.8832,13.8216,13.8832,82000.0
2006-11-22 12:30:00,22.57,22.62,22.54,22.59,30000.0,13.8955,13.9263,13.877,13.9078,30000.0
2006-11-22 13:00:00,22.59,22.66,22.59,22.66,20200.0,13.9078,13.9509,13.9078,13.9509,20200.0
2006-11-22 13:30:00,22.67,22.7,22.67,22.69,30800.0,13.957,13.9755,13.957,13.9694,30800.0
2006-11-22 14:00:00,22.68,22.68,22.61,22.63,28800.0,13.9632,13.9632,13.9201,13.9324,28800.0
2006-11-22 14:30:00,22.64,22.72,22.61,22.72,58000.0,13.9386,13.9878,13.9201,13.9878,58000.0
2006-11-22 15:00:00,22.72,22.72,22.6,22.64,73800.0,13.9878,13.9878,13.9139,13.9386,73800.0
2006-11-22 15:30:00,22.64,22.68,22.58,22.63,141200.0,13.9386,13.9632,13.9016,13.9324,141200.0
2006-11-24 09:30:00,22.53,22.57,22.46,22.5,38200.0,13.8708,13.8955,13.8278,13.8524,38200.0
2006-11-24 10:00:00,22.55,22.73,22.54,22.72,41400.0,13.8832,13.994,13.877,13.9878,41400.0
2006-11-24 10:30:00,22.71,22.75,22.67,22.74,18800.0,13.9817,14.0063,13.957,14.0001,18800.0
2006-11-24 11:00:00,22.71,22.75,22.68,22.7,22200.0,13.9817,14.0063,13.9632,13.9755,22200.0
2006-11-24 11:30:00,22.68,22.71,22.68,22.68,7400.0,13.9632,13.9817,13.9632,13.9632,7400.0
2006-11-24 12:00:00,22.68,22.68,22.63,22.66,15600.0,13.9632,13.9632,13.9324,13.9509,15600.0
2006-11-24 12:30:00,22.66,22.71,22.62,22.65,30000.0,13.9509,13.9817,13.9263,13.9447,30000.0
2006-11-24 13:00:00,22.65,22.65,22.63,22.63,7200.0,13.9447,13.9447,13.9324,13.9324,7200.0
2006-11-24 13:30:00,22.63,22.63,22.63,22.63,0.0,13.9324,13.9324,13.9324,13.9324,0.0
2006-11-24 14:00:00,22.63,22.63,22.63,22.63,0.0,13.9324,13.9324,13.9324,13.9324,0.0
2006-11-24 14:30:00,22.63,22.63,22.63,22.63,0.0,13.9324,13.9324,13.9324,13.9324,0.0
2006-11-24 15:00:00,22.63,22.63,22.63,22.63,0.0,13.9324,13.9324,13.9324,13.9324,0.0
2006-11-24 15:30:00,22.63,22.63,22.63,22.63,0.0,13.9324,13.9324,13.9324,13.9324,0.0
2006-11-27 09:30:00,22.59,22.64,22.39,22.46,82800.0,13.9078,13.9386,13.7847,13.8278,82800.0
2006-11-27 10:00:00,22.46,22.46,22.22,22.28,144000.0,13.8278,13.8278,13.68,13.7169,144000.0
2006-11-27 10:30:00,22.29,22.41,22.27,22.39,53400.0,13.7231,13.797,13.7108,13.7847,53400.0
2006-11-27 11:00:00,22.39,22.42,22.18,22.18,66200.0,13.7847,13.8031,13.6554,13.6554,66200.0
2006-11-27 11:30:00,22.2,22.36,22.2,22.34,36400.0,13.6677,13.7662,13.6677,13.7539,36400.0
2006-11-27 12:00:00,22.33,22.4,22.31,22.35,32200.0,13.7477,13.7908,13.7354,13.76,32200.0
2006-11-27 12:30:00,22.33,22.33,22.17,22.18,47000.0,13.7477,13.7477,13.6492,13.6554,47000.0
2006-11-27 13:00:00,22.16,22.21,22.12,22.16,36600.0,13.6431,13.6738,13.6184,13.6431,36600.0
2006-11-27 13:30:00,22.18,22.29,22.13,22.23,79200.0,13.6554,13.7231,13.6246,13.6861,79200.0
2006-11-27 14:00:00,22.23,22.24,22.08,22.08,44600.0,13.6861,13.6923,13.5938,13.5938,44600.0
2006-11-27 14:30:00,22.1,22.16,22.06,22.06,54000.0,13.6061,13.6431,13.5815,13.5815,54000.0
2006-11-27 15:00:00,22.05,22.23,22.05,22.21,115400.0,13.5753,13.6861,13.5753,13.6738,115400.0
2006-11-27 15:30:00,22.21,22.26,22.13,22.2,89000.0,13.6738,13.7046,13.6246,13.6677,89000.0
2006-11-28 09:30:00,22.11,22.25,22.05,22.1,53000.0,13.6123,13.6985,13.5753,13.6061,53000.0
2006-11-28 10:00:00,22.14,22.35,22.1,22.35,61000.0,13.6307,13.76,13.6061,13.76,61000.0
2006-11-28 10:30:00,22.34,22.5,22.33,22.33,43200.0,13.7539,13.8524,13.7477,13.7477,43200.0
2006-11-28 11:00:00,22.32,22.36,22.24,22.24,19000.0,13.7416,13.7662,13.6923,13.6923,19000.0
2006-11-28 11:30:00,22.25,22.34,22.17,22.17,25200.0,13.6985,13.7539,13.6492,13.6492,25200.0
2006-11-28 12:00:00,22.17,22.17,22.01,22.05,72600.0,13.6492,13.6492,13.5507,13.5753,72600.0
2006-11-28 12:30:00,22.04,22.09,21.93,22.02,67200.0,13.5692,13.6,13.5014,13.5569,67200.0
2006-11-28 13:00:00,22.0,22.11,21.98,22.03,27800.0,13.5445,13.6123,13.5322,13.563,27800.0
2006-11-28 13:30:00,22.02,22.16,22.0,22.08,38200.0,13.5569,13.6431,13.5445,13.5938,38200.0
2006-11-28 14:00:00,22.08,22.21,22.04,22.15,93400.0,13.5938,13.6738,13.5692,13.6369,93400.0
2006-11-28 14:30:00,22.15,22.2,22.11,22.15,25200.0,13.6369,13.6677,13.6123,13.6369,25200.0
2006-11-28 15:00:00,22.11,22.25,22.09,22.23,22400.0,13.6123,13.6985,13.6,13.6861,22400.0
2006-11-28 15:30:00,22.24,22.25,22.16,22.19,56400.0,13.6923,13.6985,13.6431,13.6615,56400.0
2006-11-29 09:30:00,22.3,22.53,22.3,22.53,49000.0,13.7292,13.8708,13.7292,13.8708,49000.0
2006-11-29 10:00:00,22.53,22.61,22.48,22.55,64400.0,13.8708,13.9201,13.8401,13.8832,64400.0
2006-11-29 10:30:00,22.55,22.57,22.38,22.48,46600.0,13.8832,13.8955,13.7785,13.8401,46600.0
2006-11-29 11:00:00,22.49,22.53,22.48,22.52,144200.0,13.8462,13.8708,13.8401,13.8647,144200.0
2006-11-29 11:30:00,22.51,22.52,22.48,22.5,52200.0,13.8585,13.8647,13.8401,13.8524,52200.0
2006-11-29 12:00:00,22.49,22.5,22.45,22.49,50200.0,13.8462,13.8524,13.8216,13.8462,50200.0
2006-11-29 12:30:00,22.49,22.5,22.43,22.45,61000.0,13.8462,13.8524,13.8093,13.8216,61000.0
2006-11-29 13:00:00,22.45,22.45,22.34,22.34,22200.0,13.8216,13.8216,13.7539,13.7539,22200.0
2006-11-29 13:30:00,22.34,22.35,22.24,22.33,24800.0,13.7539,13.76,13.6923,13.7477,24800.0
2006-11-29 14:00:00,22.38,22.42,22.35,22.35,18000.0,13.7785,13.8031,13.76,13.76,18000.0
2006-11-29 14:30:00,22.38,22.51,22.38,22.5,69600.0,13.7785,13.8585,13.7785,13.8524,69600.0
2006-11-29 15:00:00,22.5,22.52,22.46,22.5,32800.0,13.8524,13.8647,13.8278,13.8524,32800.0
2006-11-29 15:30:00,22.5,22.53,22.45,22.5,69800.0,13.8524,13.8708,13.8216,13.8524,69800.0
2006-11-30 09:30:00,22.44,22.55,22.33,22.43,61400.0,13.8154,13.8832,13.7477,13.8093,61400.0
2006-11-30 10:00:00,22.45,22.45,22.22,22.25,33400.0,13.8216,13.8216,13.68,13.6985,33400.0
2006-11-30 10:30:00,22.29,22.35,22.15,22.31,62200.0,13.7231,13.76,13.6369,13.7354,62200.0
2006-11-30 11:00:00,22.28,22.36,22.28,22.35,45400.0,13.7169,13.7662,13.7169,13.76,45400.0
2006-11-30 11:30:00,22.37,22.42,22.31,22.37,14800.0,13.7723,13.8031,13.7354,13.7723,14800.0
2006-11-30 12:00:00,22.37,22.42,22.36,22.42,16800.0,13.7723,13.8031,13.7662,13.8031,16800.0
2006-11-30 12:30:00,22.45,22.48,22.29,22.39,30400.0,13.8216,13.8401,13.7231,13.7847,30400.0
2006-11-30 13:00:00,22.39,22.5,22.38,22.49,33200.0,13.7847,13.8524,13.7785,13.8462,33200.0
2006-11-30 13:30:00,22.5,22.5,22.4,22.4,27600.0,13.8524,13.8524,13.7908,13.7908,27600.0
2006-11-30 14:00:00,22.39,22.46,22.39,22.45,18600.0,13.7847,13.8278,13.7847,13.8216,18600.0
2006-11-30 14:30:00,22.45,22.64,22.45,22.61,37800.0,13.8216,13.9386,13.8216,13.9201,37800.0
2006-11-30 15:00:00,22.59,22.59,22.47,22.5,39800.0,13.9078,13.9078,13.8339,13.8524,39800.0
2006-11-30 15:30:00,22.5,22.57,22.5,22.5,120600.0,13.8524,13.8955,13.8524,13.8524,120600.0
2006-12-01 09:30:00,22.46,22.58,22.36,22.42,36600.0,13.8278,13.9016,13.7662,13.8031,36600.0
2006-12-01 10:00:00,22.39,22.39,22.14,22.18,71200.0,13.7847,13.7847,13.6307,13.6554,71200.0
2006-12-01 10:30:00,22.17,22.18,22.0,22.09,43200.0,13.6492,13.6554,13.5445,13.6,43200.0
2006-12-01 11:00:00,22.11,22.15,22.04,22.09,35600.0,13.6123,13.6369,13.5692,13.6,35600.0
2006-12-01 11:30:00,22.09,22.26,22.06,22.24,40200.0,13.6,13.7046,13.5815,13.6923,40200.0
2006-12-01 12:00:00,22.24,22.26,22.17,22.2,20800.0,13.6923,13.7046,13.6492,13.6677,20800.0
2006-12-01 12:30:00,22.21,22.22,22.19,22.21,9000.0,13.6738,13.68,13.6615,13.6738,9000.0
2006-12-01 13:00:00,22.21,22.21,22.05,22.08,24200.0,13.6738,13.6738,13.5753,13.5938,24200.0
2006-12-01 13:30:00,22.06,22.17,22.03,22.14,46800.0,13.5815,13.6492,13.563,13.6307,46800.0
2006-12-01 14:00:00,22.13,22.26,22.13,22.18,96800.0,13.6246,13.7046,13.6246,13.6554,96800.0
2006-12-01 14:30:00,22.18,22.21,22.1,22.17,66800.0,13.6554,13.6738,13.6061,13.6492,66800.0
2006-12-01 15:00:00,22.2,22.3,22.17,22.19,59200.0,13.6677,13.7292,13.6492,13.6615,59200.0
2006-12-01 15:30:00,22.18,22.41,22.16,22.31,88600.0,13.6554,13.797,13.6431,13.7354,88600.0
2006-12-04 09:30:00,22.23,22.45,22.23,22.42,26600.0,13.6861,13.8216,13.6861,13.8031,26600.0
2006-12-04 10:00:00,22.42,22.46,22.42,22.42,11400.0,13.8031,13.8278,13.8031,13.8031,11400.0
2006-12-04 10:30:00,22.45,22.47,22.38,22.42,17400.0,13.8216,13.8339,13.7785,13.8031,17400.0
2006-12-04 11:00:00,22.42,22.69,22.42,22.69,71800.0,13.8031,13.9694,13.8031,13.9694,71800.0
2006-12-04 11:30:00,22.69,22.73,22.66,22.7,32400.0,13.9694,13.994,13.9509,13.9755,32400.0
2006-12-04 12:00:00,22.7,22.75,22.69,22.69,18400.0,13.9755,14.0063,13.9694,13.9694,18400.0
2006-12-04 12:30:00,22.7,22.73,22.7,22.71,30000.0,13.9755,13.994,13.9755,13.9817,30000.0
2006-12-04 13:00:00,22.71,22.73,22.7,22.71,18000.0,13.9817,13.994,13.9755,13.9817,18000.0
2006-12-04 13:30:00,22.73,22.73,22.67,22.68,51000.0,13.994,13.994,13.957,13.9632,51000.0
2006-12-04 14:00:00,22.68,22.7,22.61,22.63,27000.0,13.9632,13.9755,13.9201,13.9324,27000.0
2006-12-04 14:30:00,22.64,22.74,22.63,22.74,28600.0,13.9386,14.0001,13.9324,14.0001,28600.0
2006-12-04 15:00:00,22.74,22.74,22.62,22.63,38200.0,14.0001,14.0001,13.9263,13.9324,38200.0
2006-12-04 15:30:00,22.63,22.68,22.59,22.64,86800.0,13.9324,13.9632,13.9078,13.9386,86800.0
2006-12-05 09:30:00,22.73,22.73,22.5,22.59,30800.0,13.994,13.994,13.8524,13.9078,30800.0
2006-12-05 10:00:00,22.59,22.75,22.59,22.7,53000.0,13.9078,14.0063,13.9078,13.9755,53000.0
2006-12-05 10:30:00,22.7,22.74,22.64,22.66,48000.0,13.9755,14.0001,13.9386,13.9509,48000.0
2006-12-05 11:00:00,22.66,22.75,22.61,22.75,33200.0,13.9509,14.0063,13.9201,14.0063,33200.0
2006-12-05 11:30:00,22.75,22.75,22.67,22.68,28600.0,14.0063,14.0063,13.957,13.9632,28600.0
2006-12-05 12:00:00,22.68,22.7,22.65,22.65,74600.0,13.9632,13.9755,13.9447,13.9447,74600.0
2006-12-05 12:30:00,22.66,22.71,22.65,22.71,46200.0,13.9509,13.9817,13.9447,13.9817,46200.0
2006-12-05 13:00:00,22.72,22.83,22.72,22.77,29400.0,13.9878,14.0555,13.9878,14.0186,29400.0
2006-12-05 13:30:00,22.76,22.88,22.76,22.85,71200.0,14.0124,14.0863,14.0124,14.0679,71200.0
2006-12-05 14:00:00,22.84,22.95,22.84,22.95,44200.0,14.0617,14.1294,14.0617,14.1294,44200.0
2006-12-05 14:30:00,22.94,23.02,22.92,22.97,112200.0,14.1233,14.1725,14.111,14.1417,112200.0
2006-12-05 15:00:00,22.97,22.98,22.84,22.9,94800.0,14.1417,14.1479,14.0617,14.0986,94800.0
2006-12-05 15:30:00,22.9,23.0,22.87,22.99,128400.0,14.0986,14.1602,14.0802,14.1541,128400.0
2006-12-06 09:30:00,23.5,23.6,23.29,23.52,562600.0,14.468,14.5296,14.3387,14.4804,562600.0
2006-12-06 10:00:00,23.52,23.67,23.48,23.61,378400.0,14.4804,14.5727,14.4557,14.5358,378400.0
2006-12-06 10:30:00,23.6,23.64,23.5,23.53,169600.0,14.5296,14.5542,14.468,14.4865,169600.0
2006-12-06 11:00:00,23.54,23.69,23.53,23.64,196400.0,14.4927,14.585,14.4865,14.5542,196400.0
2006-12-06 11:30:00,23.63,23.72,23.59,23.67,177000.0,14.5481,14.6035,14.5234,14.5727,177000.0
2006-12-06 12:00:00,23.67,23.68,23.61,23.64,99600.0,14.5727,14.5789,14.5358,14.5542,99600.0
2006-12-06 12:30:00,23.64,23.65,23.58,23.62,77800.0,14.5542,14.5604,14.5173,14.5419,77800.0
2006-12-06 13:00:00,23.62,23.67,23.61,23.64,86400.0,14.5419,14.5727,14.5358,14.5542,86400.0
2006-12-06 13:30:00,23.63,23.65,23.58,23.58,212200.0,14.5481,14.5604,14.5173,14.5173,212200.0
2006-12-06 14:00:00,23.56,23.63,23.54,23.54,93800.0,14.505,14.5481,14.4927,14.4927,93800.0
2006-12-06 14:30:00,23.54,23.59,23.47,23.52,167400.0,14.4927,14.5234,14.4496,14.4804,167400.0
2006-12-06 15:00:00,23.52,23.52,23.36,23.43,166400.0,14.4804,14.4804,14.3818,14.4249,166400.0
2006-12-06 15:30:00,23.43,23.5,23.4,23.45,195200.0,14.4249,14.468,14.4065,14.4373,195200.0
2006-12-07 09:30:00,23.63,23.64,23.45,23.52,204000.0,14.5481,14.5542,14.4373,14.4804,204000.0
2006-12-07 10:00:00,23.5,23.54,23.19,23.21,138000.0,14.468,14.4927,14.2772,14.2895,138000.0
2006-12-07 10:30:00,23.2,23.5,23.2,23.46,294200.0,14.2833,14.468,14.2833,14.4434,294200.0
2006-12-07 11:00:00,23.46,25.0,23.43,23.46,226800.0,14.4434,15.3915,14.4249,14.4434,226800.0
2006-12-07 11:30:00,23.48,23.65,23.35,23.62,152600.0,14.4557,14.5604,14.3757,14.5419,152600.0
2006-12-07 12:00:00,23.63,23.66,23.59,23.62,103200.0,14.5481,14.5665,14.5234,14.5419,103200.0
2006-12-07 12:30:00,23.61,23.68,23.6,23.68,96800.0,14.5358,14.5789,14.5296,14.5789,96800.0
2006-12-07 13:00:00,23.67,23.72,23.67,23.72,38800.0,14.5727,14.6035,14.5727,14.6035,38800.0
2006-12-07 13:30:00,23.72,23.75,23.7,23.72,49000.0,14.6035,14.622,14.5912,14.6035,49000.0
2006-12-07 14:00:00,23.7,23.7,23.63,23.65,86400.0,14.5912,14.5912,14.5481,14.5604,86400.0
2006-12-07 14:30:00,23.65,23.7,23.64,23.69,54600.0,14.5604,14.5912,14.5542,14.585,54600.0
2006-12-07 15:00:00,23.69,23.74,23.63,23.68,140400.0,14.585,14.6158,14.5481,14.5789,140400.0
2006-12-07 15:30:00,23.66,23.67,23.63,23.65,133000.0,14.5665,14.5727,14.5481,14.5604,133000.0
2006-12-08 09:30:00,23.75,23.81,23.5,23.59,56800.0,14.622,14.6589,14.468,14.5234,56800.0
2006-12-08 10:00:00,23.59,23.59,23.3,23.48,53000.0,14.5234,14.5234,14.3449,14.4557,53000.0
2006-12-08 10:30:00,23.5,23.61,23.48,23.52,18200.0,14.468,14.5358,14.4557,14.4804,18200.0
2006-12-08 11:00:00,23.52,23.62,23.5,23.59,47400.0,14.4804,14.5419,14.468,14.5234,47400.0
2006-12-08 11:30:00,23.57,23.66,23.57,23.57,23000.0,14.5111,14.5665,14.5111,14.5111,23000.0
2006-12-08 12:00:00,23.6,23.6,23.45,23.47,21800.0,14.5296,14.5296,14.4373,14.4496,21800.0
2006-12-08 12:30:00,23.47,23.48,23.38,23.47,39400.0,14.4496,14.4557,14.3942,14.4496,39400.0
2006-12-08 13:00:00,23.47,23.5,23.43,23.45,19200.0,14.4496,14.468,14.4249,14.4373,19200.0
2006-12-08 13:30:00,23.43,23.46,23.41,23.41,26800.0,14.4249,14.4434,14.4126,14.4126,26800.0
2006-12-08 14:00:00,23.41,23.43,23.36,23.39,36400.0,14.4126,14.4249,14.3818,14.4003,36400.0
2006-12-08 14:30:00,23.38,23.5,23.37,23.49,27800.0,14.3942,14.468,14.388,14.4619,27800.0
2006-12-08 15:00:00,23.47,23.55,23.4,23.41,43400.0,14.4496,14.4988,14.4065,14.4126,43400.0
2006-12-08 15:30:00,23.4,23.49,23.38,23.45,82000.0,14.4065,14.4619,14.3942,14.4373,82000.0
2006-12-11 09:30:00,23.57,23.57,23.41,23.44,68200.0,14.5111,14.5111,14.4126,14.4311,68200.0
2006-12-11 10:00:00,23.44,23.48,23.34,23.41,59200.0,14.4311,14.4557,14.3695,14.4126,59200.0
2006-12-11 10:30:00,23.4,23.42,23.33,23.36,45000.0,14.4065,14.4188,14.3634,14.3818,45000.0
2006-12-11 11:00:00,23.36,23.38,23.35,23.36,21600.0,14.3818,14.3942,14.3757,14.3818,21600.0
2006-12-11 11:30:00,23.37,23.39,23.31,23.36,28000.0,14.388,14.4003,14.3511,14.3818,28000.0
2006-12-11 12:00:00,23.36,23.36,23.31,23.33,44000.0,14.3818,14.3818,14.3511,14.3634,44000.0
2006-12-11 12:30:00,23.33,23.38,23.33,23.36,27000.0,14.3634,14.3942,14.3634,14.3818,27000.0
2006-12-11 13:00:00,23.36,23.39,23.32,23.32,58400.0,14.3818,14.4003,14.3572,14.3572,58400.0
2006-12-11 13:30:00,23.33,23.34,23.3,23.32,41600.0,14.3634,14.3695,14.3449,14.3572,41600.0
2006-12-11 14:00:00,23.33,23.35,23.25,23.34,87800.0,14.3634,14.3757,14.3141,14.3695,87800.0
2006-12-11 14:30:00,23.34,23.34,23.25,23.26,50400.0,14.3695,14.3695,14.3141,14.3203,50400.0
2006-12-11 15:00:00,23.25,23.28,23.22,23.22,64800.0,14.3141,14.3326,14.2957,14.2957,64800.0
2006-12-11 15:30:00,23.23,23.29,23.18,23.27,144200.0,14.3018,14.3387,14.271,14.3264,144200.0
2006-12-12 09:30:00,23.39,23.43,23.31,23.33,56800.0,14.4003,14.4249,14.3511,14.3634,56800.0
2006-12-12 10:00:00,23.33,23.33,23.26,23.3,35800.0,14.3634,14.3634,14.3203,14.3449,35800.0
2006-12-12 10:30:00,23.3,23.36,23.3,23.3,49800.0,14.3449,14.3818,14.3449,14.3449,49800.0
2006-12-12 11:00:00,23.31,23.36,23.31,23.35,34000.0,14.3511,14.3818,14.3511,14.3757,34000.0
2006-12-12 11:30:00,23.35,23.35,23.29,23.3,29400.0,14.3757,14.3757,14.3387,14.3449,29400.0
2006-12-12 12:00:00,23.3,23.33,23.2,23.22,37800.0,14.3449,14.3634,14.2833,14.2957,37800.0
2006-12-12 12:30:00,23.23,23.32,23.21,23.3,20000.0,14.3018,14.3572,14.2895,14.3449,20000.0
2006-12-12 13:00:00,23.31,23.31,23.21,23.21,24400.0,14.3511,14.3511,14.2895,14.2895,24400.0
2006-12-12 13:30:00,23.23,23.25,23.18,23.25,26000.0,14.3018,14.3141,14.271,14.3141,26000.0
2006-12-12 14:00:00,23.23,23.43,23.19,23.34,89600.0,14.3018,14.4249,14.2772,14.3695,89600.0
2006-12-12 14:30:00,23.36,23.38,23.25,23.38,59600.0,14.3818,14.3942,14.3141,14.3942,59600.0
2006-12-12 15:00:00,23.39,23.39,23.31,23.32,75800.0,14.4003,14.4003,14.3511,14.3572,75800.0
2006-12-12 15:30:00,23.33,23.48,23.32,23.41,105200.0,14.3634,14.4557,14.3572,14.4126,105200.0
2006-12-13 09:30:00,23.5,23.55,23.43,23.46,81800.0,14.468,14.4988,14.4249,14.4434,81800.0
2006-12-13 10:00:00,23.47,23.53,23.45,23.53,46800.0,14.4496,14.4865,14.4373,14.4865,46800.0
2006-12-13 10:30:00,23.52,23.52,23.4,23.4,49000.0,14.4804,14.4804,14.4065,14.4065,49000.0
2006-12-13 11:00:00,23.41,23.47,23.4,23.41,63200.0,14.4126,14.4496,14.4065,14.4126,63200.0
2006-12-13 11:30:00,23.43,23.46,23.37,23.4,26200.0,14.4249,14.4434,14.388,14.4065,26200.0
2006-12-13 12:00:00,23.4,23.41,23.3,23.41,25400.0,14.4065,14.4126,14.3449,14.4126,25400.0
2006-12-13 12:30:00,23.41,23.42,23.35,23.36,25800.0,14.4126,14.4188,14.3757,14.3818,25800.0
2006-12-13 13:00:00,23.37,23.48,23.32,23.46,21200.0,14.388,14.4557,14.3572,14.4434,21200.0
2006-12-13 13:30:00,23.46,23.55,23.36,23.52,35600.0,14.4434,14.4988,14.3818,14.4804,35600.0
2006-12-13 14:00:00,23.54,23.55,23.45,23.5,35000.0,14.4927,14.4988,14.4373,14.468,35000.0
2006-12-13 14:30:00,23.5,23.57,23.43,23.55,35600.0,14.468,14.5111,14.4249,14.4988,35600.0
2006-12-13 15:00:00,23.57,23.6,23.5,23.55,65000.0,14.5111,14.5296,14.468,14.4988,65000.0
2006-12-13 15:30:00,23.56,23.58,23.52,23.54,54800.0,14.505,14.5173,14.4804,14.4927,54800.0
2006-12-14 09:30:00,23.57,23.59,23.47,23.58,81000.0,14.5111,14.5234,14.4496,14.5173,81000.0
2006-12-14 10:00:00,23.57,23.6,23.53,23.56,59000.0,14.5111,14.5296,14.4865,14.505,59000.0
2006-12-14 10:30:00,23.56,23.63,23.51,23.52,43000.0,14.505,14.5481,14.4742,14.4804,43000.0
2006-12-14 11:00:00,23.53,23.56,23.5,23.5,33200.0,14.4865,14.505,14.468,14.468,33200.0
2006-12-14 11:30:00,23.5,23.54,23.5,23.53,16800.0,14.468,14.4927,14.468,14.4865,16800.0
2006-12-14 12:00:00,23.53,23.53,23.48,23.53,9600.0,14.4865,14.4865,14.4557,14.4865,9600.0
2006-12-14 12:30:00,23.53,23.57,23.53,23.56,15400.0,14.4865,14.5111,14.4865,14.505,15400.0
2006-12-14 13:00:00,23.56,23.58,23.54,23.58,14600.0,14.505,14.5173,14.4927,14.5173,14600.0
2006-12-14 13:30:00,23.58,23.6,23.56,23.59,24800.0,14.5173,14.5296,14.505,14.5234,24800.0
2006-12-14 14:00:00,23.59,23.59,23.54,23.54,30800.0,14.5234,14.5234,14.4927,14.4927,30800.0
2006-12-14 14:30:00,23.54,23.6,23.54,23.55,32000.0,14.4927,14.5296,14.4927,14.4988,32000.0
2006-12-14 15:00:00,23.55,23.58,23.52,23.55,49200.0,14.4988,14.5173,14.4804,14.4988,49200.0
2006-12-14 15:30:00,23.54,23.58,23.45,23.52,65800.0,14.4927,14.5173,14.4373,14.4804,65800.0
2006-12-15 09:30:00,23.58,23.58,23.46,23.53,146000.0,14.5173,14.5173,14.4434,14.4865,146000.0
2006-12-15 10:00:00,23.51,23.54,23.43,23.53,27200.0,14.4742,14.4927,14.4249,14.4865,27200.0
2006-12-15 10:30:00,23.54,23.58,23.5,23.55,24400.0,14.4927,14.5173,14.468,14.4988,24400.0
2006-12-15 11:00:00,23.55,23.58,23.5,23.5,38800.0,14.4988,14.5173,14.468,14.468,38800.0
2006-12-15 11:30:00,23.51,23.53,23.45,23.45,29400.0,14.4742,14.4865,14.4373,14.4373,29400.0
2006-12-15 12:00:00,23.45,23.45,23.3,23.31,29800.0,14.4373,14.4373,14.3449,14.3511,29800.0
2006-12-15 12:30:00,23.31,23.32,23.25,23.29,43200.0,14.3511,14.3572,14.3141,14.3387,43200.0
2006-12-15 13:00:00,23.29,23.29,23.15,23.19,82200.0,14.3387,14.3387,14.2526,14.2772,82200.0
2006-12-15 13:30:00,23.21,23.22,23.11,23.15,60600.0,14.2895,14.2957,14.2279,14.2526,60600.0
2006-12-15 14:00:00,23.17,23.19,23.15,23.18,43000.0,14.2649,14.2772,14.2526,14.271,43000.0
2006-12-15 14:30:00,23.18,23.22,23.17,23.19,34600.0,14.271,14.2957,14.2649,14.2772,34600.0
2006-12-15 15:00:00,23.21,23.23,23.08,23.14,101000.0,14.2895,14.3018,14.2095,14.2464,101000.0
2006-12-15 15:30:00,23.14,23.14,23.05,23.08,146000.0,14.2464,14.2464,14.191,14.2095,146000.0
2006-12-18 09:30:00,23.2,23.39,23.13,23.32,104200.0,14.2833,14.4003,14.2402,14.3572,104200.0
2006-12-18 10:00:00,23.29,23.35,23.25,23.26,77800.0,14.3387,14.3757,14.3141,14.3203,77800.0
2006-12-18 10:30:00,23.27,23.28,23.2,23.23,87400.0,14.3264,14.3326,14.2833,14.3018,87400.0
2006-12-18 11:00:00,23.21,23.26,23.16,23.2,47800.0,14.2895,14.3203,14.2587,14.2833,47800.0
2006-12-18 11:30:00,23.18,23.23,23.1,23.13,60600.0,14.271,14.3018,14.2218,14.2402,60600.0
2006-12-18 12:00:00,23.11,23.14,23.0,23.1,58200.0,14.2279,14.2464,14.1602,14.2218,58200.0
2006-12-18 12:30:00,23.11,23.11,22.99,23.04,57800.0,14.2279,14.2279,14.1541,14.1848,57800.0
2006-12-18 13:00:00,23.04,23.09,23.0,23.08,53000.0,14.1848,14.2156,14.1602,14.2095,53000.0
2006-12-18 13:30:00,23.08,23.1,23.0,23.0,56200.0,14.2095,14.2218,14.1602,14.1602,56200.0
2006-12-18 14:00:00,23.0,23.1,22.98,23.03,63400.0,14.1602,14.2218,14.1479,14.1787,63400.0
2006-12-18 14:30:00,23.03,23.04,22.98,23.0,48800.0,14.1787,14.1848,14.1479,14.1602,48800.0
2006-12-18 15:00:00,22.99,23.08,22.93,23.0,60000.0,14.1541,14.2095,14.1171,14.1602,60000.0
2006-12-18 15:30:00,22.98,23.09,22.93,23.07,132200.0,14.1479,14.2156,14.1171,14.2033,132200.0
2006-12-19 09:30:00,23.0,23.05,22.89,23.0,73400.0,14.1602,14.191,14.0925,14.1602,73400.0
2006-12-19 10:00:00,23.0,23.11,23.0,23.1,76200.0,14.1602,14.2279,14.1602,14.2218,76200.0
2006-12-19 10:30:00,23.1,23.14,22.98,23.14,53600.0,14.2218,14.2464,14.1479,14.2464,53600.0
2006-12-19 11:00:00,23.17,23.24,22.98,23.03,60400.0,14.2649,14.308,14.1479,14.1787,60400.0
2006-12-19 11:30:00,23.04,23.13,23.04,23.11,34800.0,14.1848,14.2402,14.1848,14.2279,34800.0
2006-12-19 12:00:00,23.11,23.2,23.1,23.18,42000.0,14.2279,14.2833,14.2218,14.271,42000.0
2006-12-19 12:30:00,23.17,23.22,23.13,23.15,36200.0,14.2649,14.2957,14.2402,14.2526,36200.0
2006-12-19 13:00:00,23.15,23.18,23.11,23.12,36000.0,14.2526,14.271,14.2279,14.2341,36000.0
2006-12-19 13:30:00,23.13,23.16,23.11,23.15,101800.0,14.2402,14.2587,14.2279,14.2526,101800.0
2006-12-19 14:00:00,23.14,23.24,23.14,23.17,51400.0,14.2464,14.308,14.2464,14.2649,51400.0
2006-12-19 14:30:00,23.17,23.29,23.16,23.23,76000.0,14.2649,14.3387,14.2587,14.3018,76000.0
2006-12-19 15:00:00,23.24,23.39,23.16,23.39,103800.0,14.308,14.4003,14.2587,14.4003,103800.0
2006-12-19 15:30:00,23.38,23.38,23.2,23.2,132800.0,14.3942,14.3942,14.2833,14.2833,132800.0
2006-12-20 09:30:00,23.22,23.4,23.22,23.36,77000.0,14.2957,14.4065,14.2957,14.3818,77000.0
2006-12-20 10:00:00,23.35,23.58,23.35,23.48,75800.0,14.3757,14.5173,14.3757,14.4557,75800.0
2006-12-20 10:30:00,23.47,23.58,23.45,23.58,75200.0,14.4496,14.5173,14.4373,14.5173,75200.0
2006-12-20 11:00:00,23.58,23.67,23.5,23.53,82400.0,14.5173,14.5727,14.468,14.4865,82400.0
2006-12-20 11:30:00,23.54,23.57,23.54,23.57,24600.0,14.4927,14.5111,14.4927,14.5111,24600.0
2006-12-20 12:00:00,23.58,23.58,23.53,23.55,21600.0,14.5173,14.5173,14.4865,14.4988,21600.0
2006-12-20 12:30:00,23.55,23.56,23.5,23.55,31400.0,14.4988,14.505,14.468,14.4988,31400.0
2006-12-20 13:00:00,23.55,23.56,23.49,23.52,49600.0,14.4988,14.505,14.4619,14.4804,49600.0
2006-12-20 13:30:00,23.52,23.52,23.4,23.42,23200.0,14.4804,14.4804,14.4065,14.4188,23200.0
2006-12-20 14:00:00,23.44,23.57,23.42,23.55,39200.0,14.4311,14.5111,14.4188,14.4988,39200.0
2006-12-20 14:30:00,23.55,23.58,23.4,23.4,92000.0,14.4988,14.5173,14.4065,14.4065,92000.0
2006-12-20 15:00:00,23.4,23.52,23.31,23.52,97600.0,14.4065,14.4804,14.3511,14.4804,97600.0
2006-12-20 15:30:00,23.53,23.55,23.4,23.46,96600.0,14.4865,14.4988,14.4065,14.4434,96600.0
2006-12-21 09:30:00,23.41,23.5,23.33,23.43,22000.0,14.4126,14.468,14.3634,14.4249,22000.0
2006-12-21 10:00:00,23.42,23.5,23.42,23.45,12400.0,14.4188,14.468,14.4188,14.4373,12400.0
2006-12-21 10:30:00,23.45,23.55,23.43,23.55,28800.0,14.4373,14.4988,14.4249,14.4988,28800.0
2006-12-21 11:00:00,23.54,23.75,23.54,23.68,44800.0,14.4927,14.622,14.4927,14.5789,44800.0
2006-12-21 11:30:00,23.68,23.76,23.65,23.69,24600.0,14.5789,14.6281,14.5604,14.585,24600.0
2006-12-21 12:00:00,23.67,23.69,23.61,23.63,37800.0,14.5727,14.585,14.5358,14.5481,37800.0
2006-12-21 12:30:00,23.63,23.65,23.54,23.63,48200.0,14.5481,14.5604,14.4927,14.5481,48200.0
2006-12-21 13:00:00,23.65,23.65,23.51,23.57,43800.0,14.5604,14.5604,14.4742,14.5111,43800.0
2006-12-21 13:30:00,23.58,23.6,23.53,23.54,26600.0,14.5173,14.5296,14.4865,14.4927,26600.0
2006-12-21 14:00:00,23.54,23.55,23.39,23.55,28200.0,14.4927,14.4988,14.4003,14.4988,28200.0
2006-12-21 14:30:00,23.53,23.56,23.49,23.54,31800.0,14.4865,14.505,14.4619,14.4927,31800.0
2006-12-21 15:00:00,23.52,23.61,23.49,23.59,49800.0,14.4804,14.5358,14.4619,14.5234,49800.0
2006-12-21 15:30:00,23.6,23.65,23.54,23.56,62600.0,14.5296,14.5604,14.4927,14.505,62600.0
2006-12-22 09:30:00,23.68,23.68,23.6,23.64,43200.0,14.5789,14.5789,14.5296,14.5542,43200.0
2006-12-22 10:00:00,23.64,23.65,23.56,23.62,87800.0,14.5542,14.5604,14.505,14.5419,87800.0
2006-12-22 10:30:00,23.61,23.61,23.5,23.52,54000.0,14.5358,14.5358,14.468,14.4804,54000.0
2006-12-22 11:00:00,23.5,23.57,23.39,23.45,38200.0,14.468,14.5111,14.4003,14.4373,38200.0
2006-12-22 11:30:00,23.43,23.56,23.42,23.5,84200.0,14.4249,14.505,14.4188,14.468,84200.0
2006-12-22 12:00:00,23.5,23.5,23.39,23.47,100400.0,14.468,14.468,14.4003,14.4496,100400.0
2006-12-22 12:30:00,23.46,23.5,23.43,23.49,32600.0,14.4434,14.468,14.4249,14.4619,32600.0
2006-12-22 13:00:00,23.49,23.5,23.45,23.45,30200.0,14.4619,14.468,14.4373,14.4373,30200.0
2006-12-22 13:30:00,23.45,23.52,23.36,23.36,55200.0,14.4373,14.4804,14.3818,14.3818,55200.0
2006-12-22 14:00:00,23.36,23.47,23.35,23.37,30600.0,14.3818,14.4496,14.3757,14.388,30600.0
2006-12-22 14:30:00,23.35,23.38,23.31,23.33,27400.0,14.3757,14.3942,14.3511,14.3634,27400.0
2006-12-22 15:00:00,23.33,23.45,23.32,23.39,67600.0,14.3634,14.4373,14.3572,14.4003,67600.0
2006-12-22 15:30:00,23.39,23.42,23.32,23.36,93400.0,14.4003,14.4188,14.3572,14.3818,93400.0
2006-12-26 09:30:00,23.27,23.54,23.27,23.43,80200.0,14.3264,14.4927,14.3264,14.4249,80200.0
2006-12-26 10:00:00,23.4,23.48,23.38,23.43,31200.0,14.4065,14.4557,14.3942,14.4249,31200.0
2006-12-26 10:30:00,23.44,23.45,23.38,23.41,25800.0,14.4311,14.4373,14.3942,14.4126,25800.0
2006-12-26 11:00:00,23.41,23.47,23.4,23.43,24600.0,14.4126,14.4496,14.4065,14.4249,24600.0
2006-12-26 11:30:00,23.42,23.44,23.33,23.38,36400.0,14.4188,14.4311,14.3634,14.3942,36400.0
2006-12-26 12:00:00,23.38,23.38,23.35,23.36,17800.0,14.3942,14.3942,14.3757,14.3818,17800.0
2006-12-26 12:30:00,23.36,23.38,23.33,23.33,26600.0,14.3818,14.3942,14.3634,14.3634,26600.0
2006-12-26 13:00:00,23.35,23.35,23.3,23.33,12800.0,14.3757,14.3757,14.3449,14.3634,12800.0
2006-12-26 13:30:00,23.33,23.38,23.31,23.33,21800.0,14.3634,14.3942,14.3511,14.3634,21800.0
2006-12-26 14:00:00,23.33,23.33,23.24,23.27,29000.0,14.3634,14.3634,14.308,14.3264,29000.0
2006-12-26 14:30:00,23.28,23.36,23.24,23.34,27000.0,14.3326,14.3818,14.308,14.3695,27000.0
2006-12-26 15:00:00,23.34,23.42,23.32,23.41,52400.0,14.3695,14.4188,14.3572,14.4126,52400.0
2006-12-26 15:30:00,23.42,23.45,23.4,23.43,56800.0,14.4188,14.4373,14.4065,14.4249,56800.0
2006-12-27 09:30:00,23.47,23.55,23.32,23.38,53600.0,14.4496,14.4988,14.3572,14.3942,53600.0
2006-12-27 10:00:00,23.38,23.43,23.3,23.41,46800.0,14.3942,14.4249,14.3449,14.4126,46800.0
2006-12-27 10:30:00,23.41,23.45,23.4,23.43,20200.0,14.4126,14.4373,14.4065,14.4249,20200.0
2006-12-27 11:00:00,23.43,23.5,23.43,23.46,38400.0,14.4249,14.468,14.4249,14.4434,38400.0
2006-12-27 11:30:00,23.44,23.47,23.43,23.43,31000.0,14.4311,14.4496,14.4249,14.4249,31000.0
2006-12-27 12:00:00,23.43,23.48,23.43,23.45,114000.0,14.4249,14.4557,14.4249,14.4373,114000.0
2006-12-27 12:30:00,23.45,23.54,23.45,23.5,55000.0,14.4373,14.4927,14.4373,14.468,55000.0
2006-12-27 13:00:00,23.5,23.6,23.5,23.57,107800.0,14.468,14.5296,14.468,14.5111,107800.0
2006-12-27 13:30:00,23.57,23.6,23.51,23.58,50800.0,14.5111,14.5296,14.4742,14.5173,50800.0
2006-12-27 14:00:00,23.6,23.63,23.52,23.6,64600.0,14.5296,14.5481,14.4804,14.5296,64600.0
2006-12-27 14:30:00,23.6,23.68,23.6,23.62,46200.0,14.5296,14.5789,14.5296,14.5419,46200.0
2006-12-27 15:00:00,23.61,23.64,23.55,23.58,47800.0,14.5358,14.5542,14.4988,14.5173,47800.0
2006-12-27 15:30:00,23.57,23.61,23.53,23.6,87200.0,14.5111,14.5358,14.4865,14.5296,87200.0
2006-12-28 09:30:00,23.54,23.6,23.46,23.5,33600.0,14.4927,14.5296,14.4434,14.468,33600.0
2006-12-28 10:00:00,23.5,23.6,23.46,23.49,39400.0,14.468,14.5296,14.4434,14.4619,39400.0
2006-12-28 10:30:00,23.5,23.59,23.5,23.54,42000.0,14.468,14.5234,14.468,14.4927,42000.0
2006-12-28 11:00:00,23.53,23.56,23.49,23.52,41000.0,14.4865,14.505,14.4619,14.4804,41000.0
2006-12-28 11:30:00,23.51,23.51,23.46,23.46,55600.0,14.4742,14.4742,14.4434,14.4434,55600.0
2006-12-28 12:00:00,23.46,23.48,23.41,23.44,43400.0,14.4434,14.4557,14.4126,14.4311,43400.0
2006-12-28 12:30:00,23.45,23.46,23.39,23.39,47200.0,14.4373,14.4434,14.4003,14.4003,47200.0
2006-12-28 13:00:00,23.39,23.39,23.29,23.36,49400.0,14.4003,14.4003,14.3387,14.3818,49400.0
2006-12-28 13:30:00,23.36,23.45,23.33,23.37,106400.0,14.3818,14.4373,14.3634,14.388,106400.0
2006-12-28 14:00:00,23.38,23.47,23.35,23.39,27600.0,14.3942,14.4496,14.3757,14.4003,27600.0
2006-12-28 14:30:00,23.39,23.4,23.36,23.37,33200.0,14.4003,14.4065,14.3818,14.388,33200.0
2006-12-28 15:00:00,23.38,23.43,23.35,23.36,54800.0,14.3942,14.4249,14.3757,14.3818,54800.0
2006-12-28 15:30:00,23.35,23.46,23.29,23.31,93800.0,14.3757,14.4434,14.3387,14.3511,93800.0
2006-12-29 09:30:00,23.23,23.25,23.14,23.25,76800.0,14.3018,14.3141,14.2464,14.3141,76800.0
2006-12-29 10:00:00,23.24,23.4,23.22,23.36,63600.0,14.308,14.4065,14.2957,14.3818,63600.0
2006-12-29 10:30:00,23.36,23.36,23.24,23.25,53000.0,14.3818,14.3818,14.308,14.3141,53000.0
2006-12-29 11:00:00,23.24,23.25,23.13,23.23,80200.0,14.308,14.3141,14.2402,14.3018,80200.0
2006-12-29 11:30:00,23.23,23.33,23.21,23.26,22400.0,14.3018,14.3634,14.2895,14.3203,22400.0
2006-12-29 12:00:00,23.28,23.36,23.26,23.32,54800.0,14.3326,14.3818,14.3203,14.3572,54800.0
2006-12-29 12:30:00,23.31,23.31,23.27,23.29,15800.0,14.3511,14.3511,14.3264,14.3387,15800.0
2006-12-29 13:00:00,23.28,23.39,23.28,23.38,50400.0,14.3326,14.4003,14.3326,14.3942,50400.0
2006-12-29 13:30:00,23.38,23.39,23.36,23.36,33400.0,14.3942,14.4003,14.3818,14.3818,33400.0
2006-12-29 14:00:00,23.36,23.39,23.35,23.36,22400.0,14.3818,14.4003,14.3757,14.3818,22400.0
2006-12-29 14:30:00,23.36,23.38,23.35,23.38,27200.0,14.3818,14.3942,14.3757,14.3942,27200.0
2006-12-29 15:00:00,23.38,23.47,23.34,23.39,73000.0,14.3942,14.4496,14.3695,14.4003,73000.0
2006-12-29 15:30:00,23.41,23.49,23.32,23.37,76000.0,14.4126,14.4619,14.3572,14.388,76000.0
2007-01-03 09:30:00,23.63,23.74,23.58,23.6,54000.0,14.5481,14.6158,14.5173,14.5296,54000.0
2007-01-03 10:00:00,23.62,23.71,23.6,23.61,47000.0,14.5419,14.5973,14.5296,14.5358,47000.0
2007-01-03 10:30:00,23.61,23.61,23.47,23.5,70600.0,14.5358,14.5358,14.4496,14.468,70600.0
2007-01-03 11:00:00,23.5,23.53,23.43,23.53,69800.0,14.468,14.4865,14.4249,14.4865,69800.0
2007-01-03 11:30:00,23.53,23.59,23.49,23.5,46400.0,14.4865,14.5234,14.4619,14.468,46400.0
2007-01-03 12:00:00,23.5,23.52,23.48,23.48,32400.0,14.468,14.4804,14.4557,14.4557,32400.0
2007-01-03 12:30:00,23.49,23.53,23.47,23.52,118000.0,14.4619,14.4865,14.4496,14.4804,118000.0
2007-01-03 13:00:00,23.5,23.52,23.42,23.43,30000.0,14.468,14.4804,14.4188,14.4249,30000.0
2007-01-03 13:30:00,23.47,23.47,23.29,23.36,22600.0,14.4496,14.4496,14.3387,14.3818,22600.0
2007-01-03 14:00:00,23.34,23.34,23.0,23.18,112400.0,14.3695,14.3695,14.1602,14.271,112400.0
2007-01-03 14:30:00,23.2,23.23,23.06,23.22,103400.0,14.2833,14.3018,14.1971,14.2957,103400.0
2007-01-03 15:00:00,23.22,23.37,23.21,23.24,89200.0,14.2957,14.388,14.2895,14.308,89200.0
2007-01-03 15:30:00,23.22,23.75,23.2,23.68,265800.0,14.2957,14.622,14.2833,14.5789,265800.0
2007-01-04 09:30:00,23.63,23.63,23.11,23.15,79600.0,14.5481,14.5481,14.2279,14.2526,79600.0
2007-01-04 10:00:00,23.16,23.24,23.08,23.1,127600.0,14.2587,14.308,14.2095,14.2218,127600.0
2007-01-04 10:30:00,23.1,23.22,23.09,23.22,67800.0,14.2218,14.2957,14.2156,14.2957,67800.0
2007-01-04 11:00:00,23.21,23.42,23.21,23.27,38600.0,14.2895,14.4188,14.2895,14.3264,38600.0
2007-01-04 11:30:00,23.23,23.35,23.2,23.28,46600.0,14.3018,14.3757,14.2833,14.3326,46600.0
2007-01-04 12:00:00,23.28,23.28,23.15,23.18,22000.0,14.3326,14.3326,14.2526,14.271,22000.0
2007-01-04 12:30:00,23.17,23.27,23.17,23.23,20800.0,14.2649,14.3264,14.2649,14.3018,20800.0
2007-01-04 13:00:00,23.22,23.27,23.16,23.22,26200.0,14.2957,14.3264,14.2587,14.2957,26200.0
2007-01-04 13:30:00,23.23,23.29,23.11,23.2,20200.0,14.3018,14.3387,14.2279,14.2833,20200.0
2007-01-04 14:00:00,23.19,23.35,23.13,23.23,62000.0,14.2772,14.3757,14.2402,14.3018,62000.0
2007-01-04 14:30:00,23.21,23.38,23.11,23.21,142800.0,14.2895,14.3942,14.2279,14.2895,142800.0
2007-01-04 15:00:00,23.2,23.25,23.17,23.22,163000.0,14.2833,14.3141,14.2649,14.2957,163000.0
2007-01-04 15:30:00,23.18,23.25,23.17,23.2,101400.0,14.271,14.3141,14.2649,14.2833,101400.0
2007-01-05 09:30:00,23.05,23.06,22.73,22.88,68200.0,14.191,14.1971,13.994,14.0863,68200.0
2007-01-05 10:00:00,22.87,23.0,22.86,22.92,35600.0,14.0802,14.1602,14.074,14.111,35600.0
2007-01-05 10:30:00,22.92,22.95,22.85,22.89,27200.0,14.111,14.1294,14.0679,14.0925,27200.0
2007-01-05 11:00:00,22.88,22.9,22.74,22.75,76400.0,14.0863,14.0986,14.0001,14.0063,76400.0
2007-01-05 11:30:00,22.75,22.79,22.75,22.76,31800.0,14.0063,14.0309,14.0063,14.0124,31800.0
2007-01-05 12:00:00,22.77,22.82,22.75,22.8,30000.0,14.0186,14.0494,14.0063,14.0371,30000.0
2007-01-05 12:30:00,22.8,22.81,22.78,22.79,17400.0,14.0371,14.0432,14.0248,14.0309,17400.0
2007-01-05 13:00:00,22.79,22.95,22.75,22.92,38200.0,14.0309,14.1294,14.0063,14.111,38200.0
2007-01-05 13:30:00,22.95,22.95,22.81,22.86,30600.0,14.1294,14.1294,14.0432,14.074,30600.0
2007-01-05 14:00:00,22.89,22.95,22.81,22.86,37000.0,14.0925,14.1294,14.0432,14.074,37000.0
2007-01-05 14:30:00,22.88,22.97,22.88,22.88,34800.0,14.0863,14.1417,14.0863,14.0863,34800.0
2007-01-05 15:00:00,22.88,22.9,22.81,22.84,58200.0,14.0863,14.0986,14.0432,14.0617,58200.0
2007-01-05 15:30:00,22.83,22.91,22.81,22.86,83000.0,14.0555,14.1048,14.0432,14.074,83000.0
2007-01-08 09:30:00,22.91,22.91,22.65,22.73,43400.0,14.1048,14.1048,13.9447,13.994,43400.0
2007-01-08 10:00:00,22.75,22.8,22.71,22.78,52000.0,14.0063,14.0371,13.9817,14.0248,52000.0
2007-01-08 10:30:00,22.79,22.88,22.75,22.75,35400.0,14.0309,14.0863,14.0063,14.0063,35400.0
2007-01-08 11:00:00,22.75,22.91,22.75,22.87,35200.0,14.0063,14.1048,14.0063,14.0802,35200.0
2007-01-08 11:30:00,22.86,22.88,22.83,22.84,21800.0,14.074,14.0863,14.0555,14.0617,21800.0
2007-01-08 12:00:00,22.84,22.86,22.81,22.82,23600.0,14.0617,14.074,14.0432,14.0494,23600.0
2007-01-08 12:30:00,22.82,22.87,22.8,22.85,29000.0,14.0494,14.0802,14.0371,14.0679,29000.0
2007-01-08 13:00:00,22.83,22.84,22.8,22.82,20800.0,14.0555,14.0617,14.0371,14.0494,20800.0
2007-01-08 13:30:00,22.83,22.91,22.82,22.88,26400.0,14.0555,14.1048,14.0494,14.0863,26400.0
2007-01-08 14:00:00,22.89,22.9,22.85,22.89,67000.0,14.0925,14.0986,14.0679,14.0925,67000.0
2007-01-08 14:30:00,22.9,22.93,22.85,22.85,38800.0,14.0986,14.1171,14.0679,14.0679,38800.0
2007-01-08 15:00:00,22.84,22.89,22.81,22.84,52200.0,14.0617,14.0925,14.0432,14.0617,52200.0
2007-01-08 15:30:00,22.81,22.83,22.7,22.72,119800.0,14.0432,14.0555,13.9755,13.9878,119800.0
2007-01-09 09:30:00,22.79,22.85,22.7,22.74,127200.0,14.0309,14.0679,13.9755,14.0001,127200.0
2007-01-09 10:00:00,22.74,22.78,22.68,22.72,67000.0,14.0001,14.0248,13.9632,13.9878,67000.0
2007-01-09 10:30:00,22.74,22.75,22.7,22.74,52200.0,14.0001,14.0063,13.9755,14.0001,52200.0
2007-01-09 11:00:00,22.74,22.99,22.7,22.74,72000.0,14.0001,14.1541,13.9755,14.0001,72000.0
2007-01-09 11:30:00,22.74,22.75,22.58,22.64,90000.0,14.0001,14.0063,13.9016,13.9386,90000.0
2007-01-09 12:00:00,22.63,22.71,22.58,22.59,48600.0,13.9324,13.9817,13.9016,13.9078,48600.0
2007-01-09 12:30:00,22.59,22.63,22.54,22.58,35400.0,13.9078,13.9324,13.877,13.9016,35400.0
2007-01-09 13:00:00,22.57,22.67,22.53,22.59,38000.0,13.8955,13.957,13.8708,13.9078,38000.0
2007-01-09 13:30:00,22.6,22.68,22.6,22.67,40800.0,13.9139,13.9632,13.9139,13.957,40800.0
2007-01-09 14:00:00,22.68,22.75,22.63,22.68,89400.0,13.9632,14.0063,13.9324,13.9632,89400.0
2007-01-09 14:30:00,22.68,22.69,22.6,22.61,127400.0,13.9632,13.9694,13.9139,13.9201,127400.0
2007-01-09 15:00:00,22.61,22.99,22.61,22.69,66200.0,13.9201,14.1541,13.9201,13.9694,66200.0
2007-01-09 15:30:00,22.7,22.72,22.62,22.67,178400.0,13.9755,13.9878,13.9263,13.957,178400.0
2007-01-10 09:30:00,22.49,22.55,22.34,22.5,46000.0,13.8462,13.8832,13.7539,13.8524,46000.0
2007-01-10 10:00:00,22.48,22.53,22.45,22.49,78800.0,13.8401,13.8708,13.8216,13.8462,78800.0
2007-01-10 10:30:00,22.47,22.53,22.43,22.43,75000.0,13.8339,13.8708,13.8093,13.8093,75000.0
2007-01-10 11:00:00,22.44,22.44,22.08,22.12,222200.0,13.8154,13.8154,13.5938,13.6184,222200.0
2007-01-10 11:30:00,22.12,22.22,22.08,22.15,80000.0,13.6184,13.68,13.5938,13.6369,80000.0
2007-01-10 12:00:00,22.18,22.2,22.15,22.17,38200.0,13.6554,13.6677,13.6369,13.6492,38200.0
2007-01-10 12:30:00,22.16,22.16,22.11,22.16,35800.0,13.6431,13.6431,13.6123,13.6431,35800.0
2007-01-10 13:00:00,22.16,22.22,22.09,22.1,60600.0,13.6431,13.68,13.6,13.6061,60600.0
2007-01-10 13:30:00,22.1,22.13,21.96,22.09,77200.0,13.6061,13.6246,13.5199,13.6,77200.0
2007-01-10 14:00:00,22.08,22.14,22.06,22.13,66800.0,13.5938,13.6307,13.5815,13.6246,66800.0
2007-01-10 14:30:00,22.1,22.18,22.05,22.11,151800.0,13.6061,13.6554,13.5753,13.6123,151800.0
2007-01-10 15:00:00,22.08,22.14,22.08,22.11,60000.0,13.5938,13.6307,13.5938,13.6123,60000.0
2007-01-10 15:30:00,22.11,22.15,22.03,22.1,143000.0,13.6123,13.6369,13.563,13.6061,143000.0
2007-01-11 09:30:00,22.1,22.2,22.03,22.05,115400.0,13.6061,13.6677,13.563,13.5753,115400.0
2007-01-11 10:00:00,22.02,22.05,21.86,21.88,101800.0,13.5569,13.5753,13.4584,13.4707,101800.0
2007-01-11 10:30:00,21.88,21.9,21.75,21.85,114400.0,13.4707,13.483,13.3906,13.4522,114400.0
2007-01-11 11:00:00,21.85,21.93,21.81,21.87,102400.0,13.4522,13.5014,13.4276,13.4645,102400.0
2007-01-11 11:30:00,21.89,21.9,21.81,21.86,97800.0,13.4768,13.483,13.4276,13.4584,97800.0
2007-01-11 12:00:00,21.86,21.89,21.81,21.86,96000.0,13.4584,13.4768,13.4276,13.4584,96000.0
2007-01-11 12:30:00,21.86,21.89,21.82,21.89,75600.0,13.4584,13.4768,13.4337,13.4768,75600.0
2007-01-11 13:00:00,21.9,21.97,21.87,21.92,101200.0,13.483,13.5261,13.4645,13.4953,101200.0
2007-01-11 13:30:00,21.92,21.99,21.92,21.98,46800.0,13.4953,13.5384,13.4953,13.5322,46800.0
2007-01-11 14:00:00,21.97,21.99,21.88,21.92,97200.0,13.5261,13.5384,13.4707,13.4953,97200.0
2007-01-11 14:30:00,21.9,22.08,21.87,22.05,62400.0,13.483,13.5938,13.4645,13.5753,62400.0
2007-01-11 15:00:00,22.05,22.11,21.9,21.99,97000.0,13.5753,13.6123,13.483,13.5384,97000.0
2007-01-11 15:30:00,21.99,22.08,21.97,22.06,144200.0,13.5384,13.5938,13.5261,13.5815,144200.0
2007-01-12 09:30:00,22.06,22.1,21.85,21.88,73400.0,13.5815,13.6061,13.4522,13.4707,73400.0
2007-01-12 10:00:00,21.86,21.95,21.7,21.7,70800.0,13.4584,13.5138,13.3598,13.3598,70800.0
2007-01-12 10:30:00,21.66,21.93,21.66,21.76,98400.0,13.3352,13.5014,13.3352,13.3968,98400.0
2007-01-12 11:00:00,21.79,21.81,21.73,21.78,55400.0,13.4153,13.4276,13.3783,13.4091,55400.0
2007-01-12 11:30:00,21.78,21.83,21.75,21.79,68000.0,13.4091,13.4399,13.3906,13.4153,68000.0
2007-01-12 12:00:00,21.8,21.9,21.8,21.84,69200.0,13.4214,13.483,13.4214,13.446,69200.0
2007-01-12 12:30:00,21.84,21.96,21.84,21.96,49600.0,13.446,13.5199,13.446,13.5199,49600.0
2007-01-12 13:00:00,21.94,21.96,21.88,21.89,27400.0,13.5076,13.5199,13.4707,13.4768,27400.0
2007-01-12 13:30:00,21.89,21.99,21.89,21.97,34600.0,13.4768,13.5384,13.4768,13.5261,34600.0
2007-01-12 14:00:00,21.97,21.97,21.79,21.8,55000.0,13.5261,13.5261,13.4153,13.4214,55000.0
2007-01-12 14:30:00,21.8,21.82,21.71,21.75,74200.0,13.4214,13.4337,13.366,13.3906,74200.0
2007-01-12 15:00:00,21.75,21.84,21.75,21.81,109600.0,13.3906,13.446,13.3906,13.4276,109600.0
2007-01-12 15:30:00,21.8,21.85,21.73,21.83,128200.0,13.4214,13.4522,13.3783,13.4399,128200.0
2007-01-16 09:30:00,21.92,22.0,21.83,21.83,98800.0,13.4953,13.5445,13.4399,13.4399,98800.0
2007-01-16 10:00:00,21.83,21.85,21.8,21.8,35200.0,13.4399,13.4522,13.4214,13.4214,35200.0
2007-01-16 10:30:00,21.81,21.82,21.64,21.67,55800.0,13.4276,13.4337,13.3229,13.3414,55800.0
2007-01-16 11:00:00,21.7,21.77,21.61,21.61,74200.0,13.3598,13.4029,13.3044,13.3044,74200.0
2007-01-16 11:30:00,21.63,21.68,21.59,21.63,117400.0,13.3168,13.3475,13.2921,13.3168,117400.0
2007-01-16 12:00:00,21.63,21.72,21.61,21.65,87400.0,13.3168,13.3722,13.3044,13.3291,87400.0
2007-01-16 12:30:00,21.66,21.73,21.61,21.65,34800.0,13.3352,13.3783,13.3044,13.3291,34800.0
2007-01-16 13:00:00,21.65,21.72,21.59,21.65,86400.0,13.3291,13.3722,13.2921,13.3291,86400.0
2007-01-16 13:30:00,21.65,21.71,21.6,21.63,34000.0,13.3291,13.366,13.2983,13.3168,34000.0
2007-01-16 14:00:00,21.63,21.68,21.61,21.68,29800.0,13.3168,13.3475,13.3044,13.3475,29800.0
2007-01-16 14:30:00,21.68,21.72,21.64,21.66,36400.0,13.3475,13.3722,13.3229,13.3352,36400.0
2007-01-16 15:00:00,21.67,21.71,21.61,21.66,45000.0,13.3414,13.366,13.3044,13.3352,45000.0
2007-01-16 15:30:00,21.67,21.67,21.56,21.62,108800.0,13.3414,13.3414,13.2737,13.3106,108800.0
2007-01-17 09:30:00,21.55,21.61,21.38,21.47,108800.0,13.2675,13.3044,13.1628,13.2182,108800.0
2007-01-17 10:00:00,21.46,21.57,21.37,21.56,59000.0,13.2121,13.2798,13.1567,13.2737,59000.0
2007-01-17 10:30:00,21.56,21.57,21.43,21.45,55400.0,13.2737,13.2798,13.1936,13.2059,55400.0
2007-01-17 11:00:00,21.48,21.5,21.27,21.33,144400.0,13.2244,13.2367,13.0951,13.1321,144400.0
2007-01-17 11:30:00,21.34,21.5,21.31,21.46,92800.0,13.1382,13.2367,13.1197,13.2121,92800.0
2007-01-17 12:00:00,21.47,21.62,21.46,21.59,154000.0,13.2182,13.3106,13.2121,13.2921,154000.0
2007-01-17 12:30:00,21.59,21.73,21.57,21.72,99600.0,13.2921,13.3783,13.2798,13.3722,99600.0
2007-01-17 13:00:00,21.71,21.75,21.7,21.75,61200.0,13.366,13.3906,13.3598,13.3906,61200.0
2007-01-17 13:30:00,21.75,21.79,21.75,21.78,85600.0,13.3906,13.4153,13.3906,13.4091,85600.0
2007-01-17 14:00:00,21.76,21.86,21.71,21.72,73800.0,13.3968,13.4584,13.366,13.3722,73800.0
2007-01-17 14:30:00,21.72,21.72,21.63,21.65,79800.0,13.3722,13.3722,13.3168,13.3291,79800.0
2007-01-17 15:00:00,21.65,21.71,21.6,21.71,55800.0,13.3291,13.366,13.2983,13.366,55800.0
2007-01-17 15:30:00,21.7,21.81,21.65,21.65,165200.0,13.3598,13.4276,13.3291,13.3291,165200.0
2007-01-18 09:30:00,21.61,21.61,21.41,21.5,88000.0,13.3044,13.3044,13.1813,13.2367,88000.0
2007-01-18 10:00:00,21.5,21.5,21.34,21.47,68600.0,13.2367,13.2367,13.1382,13.2182,68600.0
2007-01-18 10:30:00,21.43,21.49,21.39,21.45,52400.0,13.1936,13.2306,13.169,13.2059,52400.0
2007-01-18 11:00:00,21.45,21.49,21.43,21.45,34000.0,13.2059,13.2306,13.1936,13.2059,34000.0
2007-01-18 11:30:00,21.45,21.5,21.43,21.47,36800.0,13.2059,13.2367,13.1936,13.2182,36800.0
2007-01-18 12:00:00,21.47,21.55,21.43,21.53,50800.0,13.2182,13.2675,13.1936,13.2552,50800.0
2007-01-18 12:30:00,21.53,21.58,21.52,21.54,23000.0,13.2552,13.286,13.249,13.2613,23000.0
2007-01-18 13:00:00,21.51,21.63,21.48,21.61,77600.0,13.2429,13.3168,13.2244,13.3044,77600.0
2007-01-18 13:30:00,21.61,21.61,21.46,21.46,48400.0,13.3044,13.3044,13.2121,13.2121,48400.0
2007-01-18 14:00:00,21.46,21.5,21.38,21.38,59800.0,13.2121,13.2367,13.1628,13.1628,59800.0
2007-01-18 14:30:00,21.37,21.39,21.32,21.36,52000.0,13.1567,13.169,13.1259,13.1505,52000.0
2007-01-18 15:00:00,21.36,21.38,21.25,21.33,96600.0,13.1505,13.1628,13.0828,13.1321,96600.0
2007-01-18 15:30:00,21.33,21.42,21.31,21.33,127800.0,13.1321,13.1875,13.1197,13.1321,127800.0
2007-01-19 09:30:00,21.35,21.48,21.19,21.36,107000.0,13.1444,13.2244,13.0459,13.1505,107000.0
2007-01-19 10:00:00,21.36,21.57,21.36,21.5,98800.0,13.1505,13.2798,13.1505,13.2367,98800.0
2007-01-19 10:30:00,21.51,21.67,21.5,21.63,42000.0,13.2429,13.3414,13.2367,13.3168,42000.0
2007-01-19 11:00:00,21.64,21.72,21.58,21.63,51000.0,13.3229,13.3722,13.286,13.3168,51000.0
2007-01-19 11:30:00,21.61,21.74,21.6,21.72,87600.0,13.3044,13.3845,13.2983,13.3722,87600.0
2007-01-19 12:00:00,21.73,21.81,21.63,21.79,168400.0,13.3783,13.4276,13.3168,13.4153,168400.0
2007-01-19 12:30:00,21.78,21.83,21.73,21.75,42000.0,13.4091,13.4399,13.3783,13.3906,42000.0
2007-01-19 13:00:00,21.76,21.85,21.76,21.81,83200.0,13.3968,13.4522,13.3968,13.4276,83200.0
2007-01-19 13:30:00,21.81,22.07,21.81,22.0,147600.0,13.4276,13.5876,13.4276,13.5445,147600.0
2007-01-19 14:00:00,22.01,22.25,21.9,21.9,323600.0,13.5507,13.6985,13.483,13.483,323600.0
2007-01-19 14:30:00,21.93,22.04,21.91,21.99,145600.0,13.5014,13.5692,13.4891,13.5384,145600.0
2007-01-19 15:00:00,21.99,22.03,21.88,21.9,100000.0,13.5384,13.563,13.4707,13.483,100000.0
2007-01-19 15:30:00,21.9,22.08,21.85,22.04,262600.0,13.483,13.5938,13.4522,13.5692,262600.0
2007-01-22 09:30:00,21.97,22.1,21.88,21.88,105800.0,13.5261,13.6061,13.4707,13.4707,105800.0
2007-01-22 10:00:00,21.89,21.95,21.85,21.95,147800.0,13.4768,13.5138,13.4522,13.5138,147800.0
2007-01-22 10:30:00,21.95,22.1,21.92,22.08,149200.0,13.5138,13.6061,13.4953,13.5938,149200.0
2007-01-22 11:00:00,22.08,22.15,22.03,22.15,142600.0,13.5938,13.6369,13.563,13.6369,142600.0
2007-01-22 11:30:00,22.14,22.25,22.13,22.22,148200.0,13.6307,13.6985,13.6246,13.68,148200.0
2007-01-22 12:00:00,22.21,22.32,22.18,22.25,114600.0,13.6738,13.7416,13.6554,13.6985,114600.0
2007-01-22 12:30:00,22.27,22.33,22.24,22.28,70400.0,13.7108,13.7477,13.6923,13.7169,70400.0
2007-01-22 13:00:00,22.28,22.3,22.23,22.28,96800.0,13.7169,13.7292,13.6861,13.7169,96800.0
2007-01-22 13:30:00,22.27,22.37,22.25,22.36,109200.0,13.7108,13.7723,13.6985,13.7662,109200.0
2007-01-22 14:00:00,22.35,22.37,22.3,22.32,101800.0,13.76,13.7723,13.7292,13.7416,101800.0
2007-01-22 14:30:00,22.32,22.37,22.3,22.33,57000.0,13.7416,13.7723,13.7292,13.7477,57000.0
2007-01-22 15:00:00,22.32,22.33,22.1,22.23,102000.0,13.7416,13.7477,13.6061,13.6861,102000.0
2007-01-22 15:30:00,22.22,22.33,22.18,22.33,239400.0,13.68,13.7477,13.6554,13.7477,239400.0
2007-01-23 09:30:00,22.36,22.46,22.31,22.41,64800.0,13.7662,13.8278,13.7354,13.797,64800.0
2007-01-23 10:00:00,22.4,22.45,22.34,22.45,43800.0,13.7908,13.8216,13.7539,13.8216,43800.0
2007-01-23 10:30:00,22.42,22.5,22.42,22.49,64400.0,13.8031,13.8524,13.8031,13.8462,64400.0
2007-01-23 11:00:00,22.49,22.74,22.42,22.7,110600.0,13.8462,14.0001,13.8031,13.9755,110600.0
2007-01-23 11:30:00,22.68,22.78,22.65,22.67,74400.0,13.9632,14.0248,13.9447,13.957,74400.0
2007-01-23 12:00:00,22.68,22.68,22.62,22.66,92600.0,13.9632,13.9632,13.9263,13.9509,92600.0
2007-01-23 12:30:00,22.66,22.78,22.66,22.75,55600.0,13.9509,14.0248,13.9509,14.0063,55600.0
2007-01-23 13:00:00,22.74,22.92,22.73,22.86,105200.0,14.0001,14.111,13.994,14.074,105200.0
2007-01-23 13:30:00,22.89,22.89,22.77,22.8,50800.0,14.0925,14.0925,14.0186,14.0371,50800.0
2007-01-23 14:00:00,22.81,22.81,22.61,22.66,86200.0,14.0432,14.0432,13.9201,13.9509,86200.0
2007-01-23 14:30:00,22.66,22.78,22.59,22.71,97200.0,13.9509,14.0248,13.9078,13.9817,97200.0
2007-01-23 15:00:00,22.74,22.77,22.68,22.76,55200.0,14.0001,14.0186,13.9632,14.0124,55200.0
2007-01-23 15:30:00,22.75,22.8,22.69,22.69,178600.0,14.0063,14.0371,13.9694,13.9694,178600.0
2007-01-24 09:30:00,22.86,23.19,22.86,23.0,154400.0,14.074,14.2772,14.074,14.1602,154400.0
2007-01-24 10:00:00,23.0,23.0,22.85,22.91,84600.0,14.1602,14.1602,14.0679,14.1048,84600.0
2007-01-24 10:30:00,22.92,23.08,22.9,23.08,71800.0,14.111,14.2095,14.0986,14.2095,71800.0
2007-01-24 11:00:00,23.08,23.17,22.99,23.03,130000.0,14.2095,14.2649,14.1541,14.1787,130000.0
2007-01-24 11:30:00,23.01,23.06,22.99,23.06,24200.0,14.1664,14.1971,14.1541,14.1971,24200.0
2007-01-24 12:00:00,23.06,23.13,23.05,23.09,82200.0,14.1971,14.2402,14.191,14.2156,82200.0
2007-01-24 12:30:00,23.1,23.15,22.88,22.88,96600.0,14.2218,14.2526,14.0863,14.0863,96600.0
2007-01-24 13:00:00,22.9,22.95,22.88,22.88,52800.0,14.0986,14.1294,14.0863,14.0863,52800.0
2007-01-24 13:30:00,22.88,22.91,22.79,22.79,119200.0,14.0863,14.1048,14.0309,14.0309,119200.0
2007-01-24 14:00:00,22.79,22.98,22.74,22.9,108200.0,14.0309,14.1479,14.0001,14.0986,108200.0
2007-01-24 14:30:00,22.9,22.92,22.84,22.88,102000.0,14.0986,14.111,14.0617,14.0863,102000.0
2007-01-24 15:00:00,22.88,22.89,22.77,22.82,200400.0,14.0863,14.0925,14.0186,14.0494,200400.0
2007-01-24 15:30:00,22.82,22.83,22.64,22.78,323800.0,14.0494,14.0555,13.9386,14.0248,323800.0
2007-01-25 09:30:00,22.8,23.19,22.65,23.13,153000.0,14.0371,14.2772,13.9447,14.2402,153000.0
2007-01-25 10:00:00,23.13,23.25,23.0,23.23,171000.0,14.2402,14.3141,14.1602,14.3018,171000.0
2007-01-25 10:30:00,23.21,23.67,23.21,23.67,313600.0,14.2895,14.5727,14.2895,14.5727,313600.0
2007-01-25 11:00:00,23.7,23.72,23.31,23.42,226400.0,14.5912,14.6035,14.3511,14.4188,226400.0
2007-01-25 11:30:00,23.43,23.53,23.42,23.5,69800.0,14.4249,14.4865,14.4188,14.468,69800.0
2007-01-25 12:00:00,23.5,23.51,23.26,23.34,130800.0,14.468,14.4742,14.3203,14.3695,130800.0
2007-01-25 12:30:00,23.33,23.45,23.33,23.4,67000.0,14.3634,14.4373,14.3634,14.4065,67000.0
2007-01-25 13:00:00,23.39,23.48,23.39,23.47,81400.0,14.4003,14.4557,14.4003,14.4496,81400.0
2007-01-25 13:30:00,23.48,23.5,23.3,23.33,97200.0,14.4557,14.468,14.3449,14.3634,97200.0
2007-01-25 14:00:00,23.33,23.34,23.09,23.18,112000.0,14.3634,14.3695,14.2156,14.271,112000.0
2007-01-25 14:30:00,23.2,23.3,23.18,23.27,65800.0,14.2833,14.3449,14.271,14.3264,65800.0
2007-01-25 15:00:00,23.28,23.29,23.14,23.22,71400.0,14.3326,14.3387,14.2464,14.2957,71400.0
2007-01-25 15:30:00,23.23,23.29,23.14,23.29,134400.0,14.3018,14.3387,14.2464,14.3387,134400.0
2007-01-26 09:30:00,23.4,23.49,23.25,23.25,133000.0,14.4065,14.4619,14.3141,14.3141,133000.0
2007-01-26 10:00:00,23.22,23.25,22.9,23.08,228800.0,14.2957,14.3141,14.0986,14.2095,228800.0
2007-01-26 10:30:00,23.08,23.14,23.01,23.06,82800.0,14.2095,14.2464,14.1664,14.1971,82800.0
2007-01-26 11:00:00,23.05,23.08,22.96,23.08,45800.0,14.191,14.2095,14.1356,14.2095,45800.0
2007-01-26 11:30:00,23.07,23.25,23.05,23.09,50400.0,14.2033,14.3141,14.191,14.2156,50400.0
2007-01-26 12:00:00,23.06,23.22,23.06,23.18,106200.0,14.1971,14.2957,14.1971,14.271,106200.0
2007-01-26 12:30:00,23.18,23.23,23.15,23.2,20800.0,14.271,14.3018,14.2526,14.2833,20800.0
2007-01-26 13:00:00,23.2,23.22,23.09,23.18,33800.0,14.2833,14.2957,14.2156,14.271,33800.0
2007-01-26 13:30:00,23.17,23.25,23.13,23.18,29800.0,14.2649,14.3141,14.2402,14.271,29800.0
2007-01-26 14:00:00,23.19,23.25,23.15,23.19,60200.0,14.2772,14.3141,14.2526,14.2772,60200.0
2007-01-26 14:30:00,23.18,23.2,23.15,23.18,44800.0,14.271,14.2833,14.2526,14.271,44800.0
2007-01-26 15:00:00,23.17,23.32,23.17,23.31,36200.0,14.2649,14.3572,14.2649,14.3511,36200.0
2007-01-26 15:30:00,23.31,23.43,23.25,23.43,176400.0,14.3511,14.4249,14.3141,14.4249,176400.0
2007-01-29 09:30:00,23.25,23.57,23.18,23.46,109200.0,14.3141,14.5111,14.271,14.4434,109200.0
2007-01-29 10:00:00,23.45,23.52,23.4,23.49,69800.0,14.4373,14.4804,14.4065,14.4619,69800.0
2007-01-29 10:30:00,23.5,23.51,23.45,23.49,94000.0,14.468,14.4742,14.4373,14.4619,94000.0
2007-01-29 11:00:00,23.49,23.53,23.38,23.42,56800.0,14.4619,14.4865,14.3942,14.4188,56800.0
2007-01-29 11:30:00,23.42,23.46,23.38,23.46,23600.0,14.4188,14.4434,14.3942,14.4434,23600.0
2007-01-29 12:00:00,23.46,23.49,23.44,23.46,47400.0,14.4434,14.4619,14.4311,14.4434,47400.0
2007-01-29 12:30:00,23.44,23.48,23.43,23.48,33200.0,14.4311,14.4557,14.4249,14.4557,33200.0
2007-01-29 13:00:00,23.48,23.5,23.35,23.38,37000.0,14.4557,14.468,14.3757,14.3942,37000.0
2007-01-29 13:30:00,23.38,23.41,23.21,23.24,43000.0,14.3942,14.4126,14.2895,14.308,43000.0
2007-01-29 14:00:00,23.25,23.33,23.21,23.32,82400.0,14.3141,14.3634,14.2895,14.3572,82400.0
2007-01-29 14:30:00,23.33,23.39,23.25,23.3,51400.0,14.3634,14.4003,14.3141,14.3449,51400.0
2007-01-29 15:00:00,23.31,23.4,23.31,23.36,75000.0,14.3511,14.4065,14.3511,14.3818,75000.0
2007-01-29 15:30:00,23.36,23.36,23.27,23.3,102400.0,14.3818,14.3818,14.3264,14.3449,102400.0
2007-01-30 09:30:00,23.33,23.34,23.15,23.25,40000.0,14.4678,14.474,14.3562,14.4182,40000.0
2007-01-30 10:00:00,23.27,23.36,23.27,23.33,27600.0,14.4306,14.4864,14.4306,14.4678,27600.0
2007-01-30 10:30:00,23.33,23.34,23.25,23.27,29000.0,14.4678,14.474,14.4182,14.4306,29000.0
2007-01-30 11:00:00,23.29,23.32,23.27,23.28,19600.0,14.443,14.4616,14.4306,14.4368,19600.0
2007-01-30 11:30:00,23.27,23.33,23.22,23.24,33600.0,14.4306,14.4678,14.3996,14.412,33600.0
2007-01-30 12:00:00,23.24,23.25,23.2,23.23,6400.0,14.412,14.4182,14.3872,14.4058,6400.0
2007-01-30 12:30:00,23.23,23.34,23.21,23.31,18200.0,14.4058,14.474,14.3934,14.4554,18200.0
2007-01-30 13:00:00,23.32,23.32,23.24,23.27,15600.0,14.4616,14.4616,14.412,14.4306,15600.0
2007-01-30 13:30:00,23.27,23.39,23.24,23.31,42600.0,14.4306,14.505,14.412,14.4554,42600.0
2007-01-30 14:00:00,23.31,23.42,23.25,23.42,32200.0,14.4554,14.5236,14.4182,14.5236,32200.0
2007-01-30 14:30:00,23.39,23.39,23.33,23.38,23400.0,14.505,14.505,14.4678,14.4988,23400.0
2007-01-30 15:00:00,23.35,23.42,23.35,23.36,33400.0,14.4802,14.5236,14.4802,14.4864,33400.0
2007-01-30 15:30:00,23.36,23.43,23.36,23.41,66000.0,14.4864,14.5298,14.4864,14.5174,66000.0
2007-01-31 09:30:00,23.26,23.35,23.21,23.33,45600.0,14.4244,14.4802,14.3934,14.4678,45600.0
2007-01-31 10:00:00,23.32,23.4,23.32,23.36,77200.0,14.4616,14.5112,14.4616,14.4864,77200.0
2007-01-31 10:30:00,23.35,23.4,23.35,23.36,41800.0,14.4802,14.5112,14.4802,14.4864,41800.0
2007-01-31 11:00:00,23.35,23.46,23.33,23.41,72800.0,14.4802,14.5484,14.4678,14.5174,72800.0
2007-01-31 11:30:00,23.43,23.55,23.43,23.55,191000.0,14.5298,14.6042,14.5298,14.6042,191000.0
2007-01-31 12:00:00,23.53,23.56,23.47,23.5,161800.0,14.5918,14.6104,14.5546,14.5732,161800.0
2007-01-31 12:30:00,23.5,23.54,23.46,23.49,135800.0,14.5732,14.598,14.5484,14.567,135800.0
2007-01-31 13:00:00,23.48,23.55,23.47,23.53,97800.0,14.5608,14.6042,14.5546,14.5918,97800.0
2007-01-31 13:30:00,23.53,23.55,23.49,23.5,311600.0,14.5918,14.6042,14.567,14.5732,311600.0
2007-01-31 14:00:00,23.5,23.54,23.46,23.47,118000.0,14.5732,14.598,14.5484,14.5546,118000.0
2007-01-31 14:30:00,23.5,23.55,23.47,23.52,70000.0,14.5732,14.6042,14.5546,14.5856,70000.0
2007-01-31 15:00:00,23.53,23.55,23.49,23.5,118200.0,14.5918,14.6042,14.567,14.5732,118200.0
2007-01-31 15:30:00,23.5,23.53,23.37,23.39,140600.0,14.5732,14.5918,14.4926,14.505,140600.0
2007-02-01 09:30:00,23.4,23.68,23.4,23.58,73600.0,14.5112,14.6848,14.5112,14.6228,73600.0
2007-02-01 10:00:00,23.58,23.61,23.52,23.57,68600.0,14.6228,14.6414,14.5856,14.6166,68600.0
2007-02-01 10:30:00,23.55,23.63,23.55,23.59,53200.0,14.6042,14.6538,14.6042,14.629,53200.0
2007-02-01 11:00:00,23.57,23.63,23.55,23.55,55200.0,14.6166,14.6538,14.6042,14.6042,55200.0
2007-02-01 11:30:00,23.58,23.65,23.58,23.65,82400.0,14.6228,14.6662,14.6228,14.6662,82400.0
2007-02-01 12:00:00,23.65,23.7,23.64,23.66,39600.0,14.6662,14.6972,14.66,14.6724,39600.0
2007-02-01 12:30:00,23.66,23.75,23.66,23.7,79600.0,14.6724,14.7282,14.6724,14.6972,79600.0
2007-02-01 13:00:00,23.7,23.71,23.66,23.67,75000.0,14.6972,14.7034,14.6724,14.6786,75000.0
2007-02-01 13:30:00,23.66,23.7,23.64,23.64,53200.0,14.6724,14.6972,14.66,14.66,53200.0
2007-02-01 14:00:00,23.67,23.71,23.64,23.68,41200.0,14.6786,14.7034,14.66,14.6848,41200.0
2007-02-01 14:30:00,23.68,23.71,23.65,23.67,57400.0,14.6848,14.7034,14.6662,14.6786,57400.0
2007-02-01 15:00:00,23.67,23.73,23.63,23.66,80200.0,14.6786,14.7158,14.6538,14.6724,80200.0
2007-02-01 15:30:00,23.67,23.75,23.6,23.63,118000.0,14.6786,14.7282,14.6352,14.6538,118000.0
2007-02-02 09:30:00,23.72,24.0,23.68,23.83,104800.0,14.7096,14.8833,14.6848,14.7779,104800.0
2007-02-02 10:00:00,23.8,23.93,23.8,23.9,57400.0,14.7593,14.8399,14.7593,14.8213,57400.0
2007-02-02 10:30:00,23.9,23.96,23.9,23.96,48800.0,14.8213,14.8585,14.8213,14.8585,48800.0
2007-02-02 11:00:00,23.96,24.08,23.9,24.08,101800.0,14.8585,14.9329,14.8213,14.9329,101800.0
2007-02-02 11:30:00,24.07,24.08,23.96,23.96,48000.0,14.9267,14.9329,14.8585,14.8585,48000.0
2007-02-02 12:00:00,23.97,23.98,23.9,23.97,36000.0,14.8647,14.8709,14.8213,14.8647,36000.0
2007-02-02 12:30:00,23.98,24.0,23.95,24.0,23600.0,14.8709,14.8833,14.8523,14.8833,23600.0
2007-02-02 13:00:00,24.0,24.05,23.98,24.05,80000.0,14.8833,14.9143,14.8709,14.9143,80000.0
2007-02-02 13:30:00,24.05,24.05,23.99,24.03,51800.0,14.9143,14.9143,14.8771,14.9019,51800.0
2007-02-02 14:00:00,24.04,24.07,23.77,23.85,108000.0,14.9081,14.9267,14.7407,14.7903,108000.0
2007-02-02 14:30:00,23.86,23.94,23.78,23.91,35600.0,14.7965,14.8461,14.7469,14.8275,35600.0
2007-02-02 15:00:00,23.89,24.03,23.89,24.01,70800.0,14.8151,14.9019,14.8151,14.8895,70800.0
2007-02-02 15:30:00,24.0,24.03,23.95,23.95,89400.0,14.8833,14.9019,14.8523,14.8523,89400.0
2007-02-05 09:30:00,23.96,24.08,23.85,23.99,93400.0,14.8585,14.9329,14.7903,14.8771,93400.0
2007-02-05 10:00:00,24.0,24.03,23.75,23.81,65800.0,14.8833,14.9019,14.7282,14.7655,65800.0
2007-02-05 10:30:00,23.78,23.86,23.7,23.73,106200.0,14.7469,14.7965,14.6972,14.7158,106200.0
2007-02-05 11:00:00,23.71,23.74,23.63,23.7,52000.0,14.7034,14.722,14.6538,14.6972,52000.0
2007-02-05 11:30:00,23.7,23.7,23.53,23.62,58400.0,14.6972,14.6972,14.5918,14.6476,58400.0
2007-02-05 12:00:00,23.64,23.66,23.6,23.63,19000.0,14.66,14.6724,14.6352,14.6538,19000.0
2007-02-05 12:30:00,23.63,23.68,23.61,23.68,20400.0,14.6538,14.6848,14.6414,14.6848,20400.0
2007-02-05 13:00:00,23.68,23.7,23.66,23.66,21800.0,14.6848,14.6972,14.6724,14.6724,21800.0
2007-02-05 13:30:00,23.68,23.71,23.66,23.71,13600.0,14.6848,14.7034,14.6724,14.7034,13600.0
2007-02-05 14:00:00,23.72,23.83,23.71,23.8,27800.0,14.7096,14.7779,14.7034,14.7593,27800.0
2007-02-05 14:30:00,23.82,23.89,23.81,23.85,40200.0,14.7717,14.8151,14.7655,14.7903,40200.0
2007-02-05 15:00:00,23.84,23.88,23.75,23.85,42800.0,14.7841,14.8089,14.7282,14.7903,42800.0
2007-02-05 15:30:00,23.85,23.93,23.65,23.75,113600.0,14.7903,14.8399,14.6662,14.7282,113600.0
2007-02-06 09:30:00,23.81,23.86,23.61,23.66,29600.0,14.7655,14.7965,14.6414,14.6724,29600.0
2007-02-06 10:00:00,23.63,23.81,23.63,23.81,14200.0,14.6538,14.7655,14.6538,14.7655,14200.0
2007-02-06 10:30:00,23.8,23.81,23.73,23.73,20000.0,14.7593,14.7655,14.7158,14.7158,20000.0
2007-02-06 11:00:00,23.73,23.8,23.7,23.74,24200.0,14.7158,14.7593,14.6972,14.722,24200.0
2007-02-06 11:30:00,23.75,23.77,23.63,23.63,38600.0,14.7282,14.7407,14.6538,14.6538,38600.0
2007-02-06 12:00:00,23.63,23.82,23.63,23.68,46800.0,14.6538,14.7717,14.6538,14.6848,46800.0
2007-02-06 12:30:00,23.7,23.82,23.67,23.71,61800.0,14.6972,14.7717,14.6786,14.7034,61800.0
2007-02-06 13:00:00,23.71,23.88,23.71,23.86,13200.0,14.7034,14.8089,14.7034,14.7965,13200.0
2007-02-06 13:30:00,23.87,23.96,23.86,23.89,15800.0,14.8027,14.8585,14.7965,14.8151,15800.0
2007-02-06 14:00:00,23.91,23.93,23.88,23.93,17400.0,14.8275,14.8399,14.8089,14.8399,17400.0
2007-02-06 14:30:00,23.93,24.01,23.93,23.99,46600.0,14.8399,14.8895,14.8399,14.8771,46600.0
2007-02-06 15:00:00,24.0,24.05,23.97,23.98,31000.0,14.8833,14.9143,14.8647,14.8709,31000.0
2007-02-06 15:30:00,23.97,24.06,23.93,24.0,90400.0,14.8647,14.9205,14.8399,14.8833,90400.0
2007-02-07 09:30:00,24.09,24.27,24.05,24.08,23600.0,14.9391,15.0507,14.9143,14.9329,23600.0
2007-02-07 10:00:00,24.06,24.24,24.06,24.13,34400.0,14.9205,15.0321,14.9205,14.9639,34400.0
2007-02-07 10:30:00,24.13,24.24,23.98,23.98,19600.0,14.9639,15.0321,14.8709,14.8709,19600.0
2007-02-07 11:00:00,23.95,24.07,23.95,24.03,11400.0,14.8523,14.9267,14.8523,14.9019,11400.0
2007-02-07 11:30:00,24.03,24.03,23.88,23.88,14600.0,14.9019,14.9019,14.8089,14.8089,14600.0
2007-02-07 12:00:00,23.89,23.97,23.89,23.95,18200.0,14.8151,14.8647,14.8151,14.8523,18200.0
2007-02-07 12:30:00,23.93,24.02,23.92,23.99,15800.0,14.8399,14.8957,14.8337,14.8771,15800.0
2007-02-07 13:00:00,23.96,24.02,23.96,24.02,13600.0,14.8585,14.8957,14.8585,14.8957,13600.0
2007-02-07 13:30:00,24.01,24.03,23.98,24.0,35400.0,14.8895,14.9019,14.8709,14.8833,35400.0
2007-02-07 14:00:00,23.99,24.07,23.95,24.03,44200.0,14.8771,14.9267,14.8523,14.9019,44200.0
2007-02-07 14:30:00,24.03,24.03,23.7,23.77,84000.0,14.9019,14.9019,14.6972,14.7407,84000.0
2007-02-07 15:00:00,23.75,23.82,23.74,23.81,48200.0,14.7282,14.7717,14.722,14.7655,48200.0
2007-02-07 15:30:00,23.78,23.99,23.78,23.93,52000.0,14.7469,14.8771,14.7469,14.8399,52000.0
2007-02-08 09:30:00,23.9,23.93,23.8,23.81,35000.0,14.8213,14.8399,14.7593,14.7655,35000.0
2007-02-08 10:00:00,23.82,24.08,23.8,23.96,22200.0,14.7717,14.9329,14.7593,14.8585,22200.0
2007-02-08 10:30:00,23.96,24.1,23.93,23.98,37000.0,14.8585,14.9453,14.8399,14.8709,37000.0
2007-02-08 11:00:00,23.98,24.05,23.97,24.03,37800.0,14.8709,14.9143,14.8647,14.9019,37800.0
2007-02-08 11:30:00,24.03,24.07,24.02,24.05,13800.0,14.9019,14.9267,14.8957,14.9143,13800.0
2007-02-08 12:00:00,24.05,24.06,24.0,24.06,16000.0,14.9143,14.9205,14.8833,14.9205,16000.0
2007-02-08 12:30:00,24.06,24.07,24.03,24.05,12600.0,14.9205,14.9267,14.9019,14.9143,12600.0
2007-02-08 13:00:00,24.05,24.16,24.05,24.15,33800.0,14.9143,14.9825,14.9143,14.9763,33800.0
2007-02-08 13:30:00,24.15,24.2,24.13,24.16,46000.0,14.9763,15.0073,14.9639,14.9825,46000.0
2007-02-08 14:00:00,24.18,24.21,24.15,24.21,61000.0,14.9949,15.0135,14.9763,15.0135,61000.0
2007-02-08 14:30:00,24.21,24.4,24.2,24.36,99000.0,15.0135,15.1313,15.0073,15.1065,99000.0
2007-02-08 15:00:00,24.36,24.45,24.33,24.45,150000.0,15.1065,15.1623,15.0879,15.1623,150000.0
2007-02-08 15:30:00,24.41,24.41,24.27,24.35,167400.0,15.1375,15.1375,15.0507,15.1003,167400.0
2007-02-09 09:30:00,24.33,24.49,24.3,24.35,12400.0,15.0879,15.1872,15.0693,15.1003,12400.0
2007-02-09 10:00:00,24.35,24.37,24.32,24.35,15400.0,15.1003,15.1127,15.0817,15.1003,15400.0
2007-02-09 10:30:00,24.35,24.36,24.33,24.34,17600.0,15.1003,15.1065,15.0879,15.0941,17600.0
2007-02-09 11:00:00,24.35,24.4,24.33,24.34,27400.0,15.1003,15.1313,15.0879,15.0941,27400.0
2007-02-09 11:30:00,24.34,24.36,24.34,24.35,16600.0,15.0941,15.1065,15.0941,15.1003,16600.0
2007-02-09 12:00:00,24.36,24.36,24.33,24.36,28800.0,15.1065,15.1065,15.0879,15.1065,28800.0
2007-02-09 12:30:00,24.35,24.36,24.29,24.35,71800.0,15.1003,15.1065,15.0631,15.1003,71800.0
2007-02-09 13:00:00,24.34,24.38,24.2,24.27,131200.0,15.0941,15.1189,15.0073,15.0507,131200.0
2007-02-09 13:30:00,24.27,24.3,24.18,24.23,150000.0,15.0507,15.0693,14.9949,15.0259,150000.0
2007-02-09 14:00:00,24.25,24.27,24.22,24.25,79200.0,15.0383,15.0507,15.0197,15.0383,79200.0
2007-02-09 14:30:00,24.25,24.25,24.2,24.21,60000.0,15.0383,15.0383,15.0073,15.0135,60000.0
2007-02-09 15:00:00,24.24,24.32,24.21,24.3,75400.0,15.0321,15.0817,15.0135,15.0693,75400.0
2007-02-09 15:30:00,24.3,24.36,24.25,24.32,130600.0,15.0693,15.1065,15.0383,15.0817,130600.0
2007-02-12 09:30:00,24.29,24.34,24.28,24.3,27000.0,15.0631,15.0941,15.0569,15.0693,27000.0
2007-02-12 10:00:00,24.3,24.36,24.15,24.16,59600.0,15.0693,15.1065,14.9763,14.9825,59600.0
2007-02-12 10:30:00,24.19,24.24,23.95,23.95,44000.0,15.0011,15.0321,14.8523,14.8523,44000.0
2007-02-12 11:00:00,23.92,24.01,23.83,23.91,47000.0,14.8337,14.8895,14.7779,14.8275,47000.0
2007-02-12 11:30:00,23.9,23.98,23.88,23.96,17200.0,14.8213,14.8709,14.8089,14.8585,17200.0
2007-02-12 12:00:00,23.97,24.11,23.96,24.1,35800.0,14.8647,14.9515,14.8585,14.9453,35800.0
2007-02-12 12:30:00,24.1,24.13,24.09,24.09,30400.0,14.9453,14.9639,14.9391,14.9391,30400.0
2007-02-12 13:00:00,24.09,24.11,24.04,24.04,36000.0,14.9391,14.9515,14.9081,14.9081,36000.0
2007-02-12 13:30:00,24.05,24.05,23.88,23.91,32200.0,14.9143,14.9143,14.8089,14.8275,32200.0
2007-02-12 14:00:00,23.91,23.99,23.91,23.98,16400.0,14.8275,14.8771,14.8275,14.8709,16400.0
2007-02-12 14:30:00,23.98,24.0,23.78,23.83,75600.0,14.8709,14.8833,14.7469,14.7779,75600.0
2007-02-12 15:00:00,23.83,23.92,23.77,23.9,48800.0,14.7779,14.8337,14.7407,14.8213,48800.0
2007-02-12 15:30:00,23.9,23.9,23.77,23.78,154400.0,14.8213,14.8213,14.7407,14.7469,154400.0
2007-02-13 09:30:00,23.77,23.84,23.75,23.8,43600.0,14.7407,14.7841,14.7282,14.7593,43600.0
2007-02-13 10:00:00,23.8,23.83,23.73,23.75,25600.0,14.7593,14.7779,14.7158,14.7282,25600.0
2007-02-13 10:30:00,23.74,23.79,23.63,23.63,28200.0,14.722,14.7531,14.6538,14.6538,28200.0
2007-02-13 11:00:00,23.63,23.73,23.63,23.7,22800.0,14.6538,14.7158,14.6538,14.6972,22800.0
2007-02-13 11:30:00,23.73,23.86,23.71,23.85,43800.0,14.7158,14.7965,14.7034,14.7903,43800.0
2007-02-13 12:00:00,23.85,23.89,23.83,23.88,22200.0,14.7903,14.8151,14.7779,14.8089,22200.0
2007-02-13 12:30:00,23.86,23.93,23.86,23.93,24000.0,14.7965,14.8399,14.7965,14.8399,24000.0
2007-02-13 13:00:00,23.91,23.93,23.84,23.85,17000.0,14.8275,14.8399,14.7841,14.7903,17000.0
2007-02-13 13:30:00,23.85,23.85,23.78,23.81,13200.0,14.7903,14.7903,14.7469,14.7655,13200.0
2007-02-13 14:00:00,23.82,23.86,23.82,23.82,40000.0,14.7717,14.7965,14.7717,14.7717,40000.0
2007-02-13 14:30:00,23.82,23.85,23.71,23.74,22800.0,14.7717,14.7903,14.7034,14.722,22800.0
2007-02-13 15:00:00,23.74,23.78,23.71,23.77,37200.0,14.722,14.7469,14.7034,14.7407,37200.0
2007-02-13 15:30:00,23.78,23.8,23.75,23.77,59600.0,14.7469,14.7593,14.7282,14.7407,59600.0
2007-02-14 09:30:00,23.66,23.92,23.66,23.81,68400.0,14.6724,14.8337,14.6724,14.7655,68400.0
2007-02-14 10:00:00,23.85,24.17,23.85,24.1,57400.0,14.7903,14.9887,14.7903,14.9453,57400.0
2007-02-14 10:30:00,24.1,24.2,24.07,24.17,32600.0,14.9453,15.0073,14.9267,14.9887,32600.0
2007-02-14 11:00:00,24.17,24.22,24.13,24.17,27400.0,14.9887,15.0197,14.9639,14.9887,27400.0
2007-02-14 11:30:00,24.16,24.2,24.07,24.08,18800.0,14.9825,15.0073,14.9267,14.9329,18800.0
2007-02-14 12:00:00,24.07,24.18,24.03,24.18,15200.0,14.9267,14.9949,14.9019,14.9949,15200.0
2007-02-14 12:30:00,24.18,24.3,24.16,24.22,39200.0,14.9949,15.0693,14.9825,15.0197,39200.0
2007-02-14 13:00:00,24.22,24.25,24.2,24.24,16400.0,15.0197,15.0383,15.0073,15.0321,16400.0
2007-02-14 13:30:00,24.24,24.25,24.18,24.18,10400.0,15.0321,15.0383,14.9949,14.9949,10400.0
2007-02-14 14:00:00,24.18,24.18,24.03,24.06,20400.0,14.9949,14.9949,14.9019,14.9205,20400.0
2007-02-14 14:30:00,24.06,24.09,23.97,23.99,39400.0,14.9205,14.9391,14.8647,14.8771,39400.0
2007-02-14 15:00:00,24.02,24.08,23.93,23.99,61800.0,14.8957,14.9329,14.8399,14.8771,61800.0
2007-02-14 15:30:00,23.99,24.05,23.97,24.0,54400.0,14.8771,14.9143,14.8647,14.8833,54400.0
2007-02-15 09:30:00,24.04,24.18,24.04,24.16,16400.0,14.9081,14.9949,14.9081,14.9825,16400.0
2007-02-15 10:00:00,24.17,24.19,24.11,24.11,10600.0,14.9887,15.0011,14.9515,14.9515,10600.0
2007-02-15 10:30:00,24.11,24.17,24.06,24.07,11400.0,14.9515,14.9887,14.9205,14.9267,11400.0
2007-02-15 11:00:00,24.07,24.16,24.07,24.16,9400.0,14.9267,14.9825,14.9267,14.9825,9400.0
2007-02-15 11:30:00,24.15,24.16,24.12,24.14,23800.0,14.9763,14.9825,14.9577,14.9701,23800.0
2007-02-15 12:00:00,24.14,24.18,24.1,24.15,14800.0,14.9701,14.9949,14.9453,14.9763,14800.0
2007-02-15 12:30:00,24.16,24.22,24.15,24.21,12800.0,14.9825,15.0197,14.9763,15.0135,12800.0
2007-02-15 13:00:00,24.22,24.22,24.16,24.17,10200.0,15.0197,15.0197,14.9825,14.9887,10200.0
2007-02-15 13:30:00,24.16,24.22,24.16,24.21,7400.0,14.9825,15.0197,14.9825,15.0135,7400.0
2007-02-15 14:00:00,24.21,24.27,24.19,24.25,16800.0,15.0135,15.0507,15.0011,15.0383,16800.0
2007-02-15 14:30:00,24.25,24.28,24.2,24.24,11200.0,15.0383,15.0569,15.0073,15.0321,11200.0
2007-02-15 15:00:00,24.24,24.25,24.14,24.19,34200.0,15.0321,15.0383,14.9701,15.0011,34200.0
2007-02-15 15:30:00,24.19,24.27,24.17,24.18,51800.0,15.0011,15.0507,14.9887,14.9949,51800.0
2007-02-16 09:30:00,23.75,24.34,23.75,24.27,39800.0,14.7282,15.0941,14.7282,15.0507,39800.0
2007-02-16 10:00:00,24.3,24.3,24.09,24.11,22400.0,15.0693,15.0693,14.9391,14.9515,22400.0
2007-02-16 10:30:00,24.11,24.23,24.1,24.14,20400.0,14.9515,15.0259,14.9453,14.9701,20400.0
2007-02-16 11:00:00,24.14,24.2,24.14,24.18,28200.0,14.9701,15.0073,14.9701,14.9949,28200.0
2007-02-16 11:30:00,24.18,24.23,24.18,24.2,14200.0,14.9949,15.0259,14.9949,15.0073,14200.0
2007-02-16 12:00:00,24.19,24.27,24.19,24.25,11200.0,15.0011,15.0507,15.0011,15.0383,11200.0
2007-02-16 12:30:00,24.23,24.23,24.18,24.22,20200.0,15.0259,15.0259,14.9949,15.0197,20200.0
2007-02-16 13:00:00,24.21,24.25,24.1,24.11,32600.0,15.0135,15.0383,14.9453,14.9515,32600.0
2007-02-16 13:30:00,24.1,24.14,24.09,24.1,8000.0,14.9453,14.9701,14.9391,14.9453,8000.0
2007-02-16 14:00:00,24.09,24.15,24.05,24.12,19000.0,14.9391,14.9763,14.9143,14.9577,19000.0
2007-02-16 14:30:00,24.1,24.18,24.07,24.1,31200.0,14.9453,14.9949,14.9267,14.9453,31200.0
2007-02-16 15:00:00,24.1,24.25,24.1,24.25,30600.0,14.9453,15.0383,14.9453,15.0383,30600.0
2007-02-16 15:30:00,24.25,24.29,24.16,24.22,50800.0,15.0383,15.0631,14.9825,15.0197,50800.0
2007-02-20 09:30:00,24.11,24.27,24.11,24.18,39400.0,14.9515,15.0507,14.9515,14.9949,39400.0
2007-02-20 10:00:00,24.18,24.24,24.15,24.23,65600.0,14.9949,15.0321,14.9763,15.0259,65600.0
2007-02-20 10:30:00,24.22,24.32,24.2,24.31,16800.0,15.0197,15.0817,15.0073,15.0755,16800.0
2007-02-20 11:00:00,24.31,24.56,24.31,24.56,36600.0,15.0755,15.2306,15.0755,15.2306,36600.0
2007-02-20 11:30:00,24.56,24.64,24.55,24.61,52200.0,15.2306,15.2802,15.2244,15.2616,52200.0
2007-02-20 12:00:00,24.61,24.72,24.61,24.7,29200.0,15.2616,15.3298,15.2616,15.3174,29200.0
2007-02-20 12:30:00,24.7,24.7,24.66,24.69,13000.0,15.3174,15.3174,15.2926,15.3112,13000.0
2007-02-20 13:00:00,24.69,24.71,24.6,24.63,94000.0,15.3112,15.3236,15.2554,15.274,94000.0
2007-02-20 13:30:00,24.64,24.65,24.6,24.64,48800.0,15.2802,15.2864,15.2554,15.2802,48800.0
2007-02-20 14:00:00,24.63,24.67,24.59,24.65,38600.0,15.274,15.2988,15.2492,15.2864,38600.0
2007-02-20 14:30:00,24.66,24.78,24.63,24.7,28600.0,15.2926,15.367,15.274,15.3174,28600.0
2007-02-20 15:00:00,24.68,24.7,24.59,24.6,60000.0,15.305,15.3174,15.2492,15.2554,60000.0
2007-02-20 15:30:00,24.59,24.64,24.58,24.64,92600.0,15.2492,15.2802,15.243,15.2802,92600.0
2007-02-21 09:30:00,24.4,24.89,24.4,24.8,156000.0,15.1313,15.4352,15.1313,15.3794,156000.0
2007-02-21 10:00:00,24.8,25.0,24.74,24.78,112000.0,15.3794,15.5034,15.3422,15.367,112000.0
2007-02-21 10:30:00,24.81,24.88,24.75,24.84,141200.0,15.3856,15.429,15.3484,15.4042,141200.0
2007-02-21 11:00:00,24.85,24.98,24.83,24.96,63400.0,15.4104,15.491,15.398,15.4786,63400.0
2007-02-21 11:30:00,24.97,25.2,24.97,25.16,129400.0,15.4848,15.6274,15.4848,15.6026,129400.0
2007-02-21 12:00:00,25.16,25.31,25.16,25.31,69200.0,15.6026,15.6957,15.6026,15.6957,69200.0
2007-02-21 12:30:00,25.3,25.5,25.3,25.5,200600.0,15.6895,15.8135,15.6895,15.8135,200600.0
2007-02-21 13:00:00,25.47,25.71,25.41,25.49,136800.0,15.7949,15.9437,15.7577,15.8073,136800.0
2007-02-21 13:30:00,25.5,25.59,25.37,25.41,145200.0,15.8135,15.8693,15.7329,15.7577,145200.0
2007-02-21 14:00:00,25.41,25.54,25.35,25.53,76000.0,15.7577,15.8383,15.7205,15.8321,76000.0
2007-02-21 14:30:00,25.52,25.61,25.5,25.55,117400.0,15.8259,15.8817,15.8135,15.8445,117400.0
2007-02-21 15:00:00,25.55,25.55,25.4,25.51,59000.0,15.8445,15.8445,15.7515,15.8197,59000.0
2007-02-21 15:30:00,25.5,25.75,25.43,25.75,224600.0,15.8135,15.9685,15.7701,15.9685,224600.0
2007-02-22 09:30:00,25.75,26.0,25.66,25.97,105400.0,15.9685,16.1236,15.9127,16.105,105400.0
2007-02-22 10:00:00,25.97,26.1,25.94,26.06,105800.0,16.105,16.1856,16.0863,16.1608,105800.0
2007-02-22 10:30:00,26.05,26.06,25.98,26.02,146600.0,16.1546,16.1608,16.1112,16.136,146600.0
2007-02-22 11:00:00,26.02,26.05,25.85,25.86,148000.0,16.136,16.1546,16.0305,16.0367,148000.0
2007-02-22 11:30:00,25.85,25.86,25.65,25.77,130200.0,16.0305,16.0367,15.9065,15.9809,130200.0
2007-02-22 12:00:00,25.75,25.75,25.68,25.68,33600.0,15.9685,15.9685,15.9251,15.9251,33600.0
2007-02-22 12:30:00,25.71,25.76,25.66,25.66,48400.0,15.9437,15.9747,15.9127,15.9127,48400.0
2007-02-22 13:00:00,25.68,25.7,25.58,25.59,32000.0,15.9251,15.9375,15.8631,15.8693,32000.0
2007-02-22 13:30:00,25.58,25.7,25.55,25.58,72800.0,15.8631,15.9375,15.8445,15.8631,72800.0
2007-02-22 14:00:00,25.59,25.61,25.5,25.56,63200.0,15.8693,15.8817,15.8135,15.8507,63200.0
2007-02-22 14:30:00,25.57,25.57,25.43,25.5,88600.0,15.8569,15.8569,15.7701,15.8135,88600.0
2007-02-22 15:00:00,25.49,25.72,25.49,25.67,61000.0,15.8073,15.9499,15.8073,15.9189,61000.0
2007-02-22 15:30:00,25.7,25.94,25.7,25.94,116000.0,15.9375,16.0863,15.9375,16.0863,116000.0
2007-02-23 09:30:00,25.82,25.83,25.39,25.39,86200.0,16.0119,16.0181,15.7453,15.7453,86200.0
2007-02-23 10:00:00,25.39,25.43,25.23,25.23,67000.0,15.7453,15.7701,15.6461,15.6461,67000.0
2007-02-23 10:30:00,25.25,25.25,24.99,25.03,84800.0,15.6585,15.6585,15.4972,15.522,84800.0
2007-02-23 11:00:00,25.0,25.14,24.96,25.13,32600.0,15.5034,15.5902,15.4786,15.584,32600.0
2007-02-23 11:30:00,25.13,25.36,25.1,25.36,40000.0,15.584,15.7267,15.5654,15.7267,40000.0
2007-02-23 12:00:00,25.35,25.35,25.15,25.24,15800.0,15.7205,15.7205,15.5964,15.6523,15800.0
2007-02-23 12:30:00,25.23,25.33,25.18,25.32,23800.0,15.6461,15.7081,15.615,15.7019,23800.0
2007-02-23 13:00:00,25.36,25.4,25.24,25.24,53400.0,15.7267,15.7515,15.6523,15.6523,53400.0
2007-02-23 13:30:00,25.24,25.24,25.13,25.17,46200.0,15.6523,15.6523,15.584,15.6088,46200.0
2007-02-23 14:00:00,25.14,25.18,25.06,25.14,72800.0,15.5902,15.615,15.5406,15.5902,72800.0
2007-02-23 14:30:00,25.14,25.14,25.07,25.1,49800.0,15.5902,15.5902,15.5468,15.5654,49800.0
2007-02-23 15:00:00,25.1,25.18,25.08,25.15,69600.0,15.5654,15.615,15.553,15.5964,69600.0
2007-02-23 15:30:00,25.17,25.2,25.05,25.05,73800.0,15.6088,15.6274,15.5344,15.5344,73800.0
2007-02-26 09:30:00,25.09,25.28,24.91,24.97,40600.0,15.5592,15.6771,15.4476,15.4848,40600.0
2007-02-26 10:00:00,24.93,25.14,24.85,24.86,28600.0,15.46,15.5902,15.4104,15.4166,28600.0
2007-02-26 10:30:00,24.88,24.94,24.83,24.91,46600.0,15.429,15.4662,15.398,15.4476,46600.0
2007-02-26 11:00:00,24.93,25.05,24.93,25.02,34000.0,15.46,15.5344,15.46,15.5158,34000.0
2007-02-26 11:30:00,25.03,25.03,24.91,24.95,16600.0,15.522,15.522,15.4476,15.4724,16600.0
2007-02-26 12:00:00,24.95,24.98,24.81,24.81,15600.0,15.4724,15.491,15.3856,15.3856,15600.0
2007-02-26 12:30:00,24.85,24.85,24.71,24.74,30200.0,15.4104,15.4104,15.3236,15.3422,30200.0
2007-02-26 13:00:00,24.74,24.85,24.74,24.82,9600.0,15.3422,15.4104,15.3422,15.3918,9600.0
2007-02-26 13:30:00,24.83,24.85,24.76,24.84,15600.0,15.398,15.4104,15.3546,15.4042,15600.0
2007-02-26 14:00:00,24.84,24.85,24.81,24.85,20600.0,15.4042,15.4104,15.3856,15.4104,20600.0
2007-02-26 14:30:00,24.85,24.88,24.78,24.8,30800.0,15.4104,15.429,15.367,15.3794,30800.0
2007-02-26 15:00:00,24.82,24.84,24.67,24.82,42600.0,15.3918,15.4042,15.2988,15.3918,42600.0
2007-02-26 15:30:00,24.82,24.85,24.75,24.82,45000.0,15.3918,15.4104,15.3484,15.3918,45000.0
2007-02-27 09:30:00,23.93,24.53,23.93,24.36,84800.0,14.8399,15.212,14.8399,15.1065,84800.0
2007-02-27 10:00:00,24.42,24.69,24.26,24.41,36000.0,15.1437,15.3112,15.0445,15.1375,36000.0
2007-02-27 10:30:00,24.4,24.54,24.25,24.31,25800.0,15.1313,15.2182,15.0383,15.0755,25800.0
2007-02-27 11:00:00,24.32,24.39,24.25,24.31,22400.0,15.0817,15.1251,15.0383,15.0755,22400.0
2007-02-27 11:30:00,24.3,24.4,24.28,24.32,21600.0,15.0693,15.1313,15.0569,15.0817,21600.0
2007-02-27 12:00:00,24.31,24.39,24.11,24.14,88400.0,15.0755,15.1251,14.9515,14.9701,88400.0
2007-02-27 12:30:00,24.14,24.38,24.1,24.35,75800.0,14.9701,15.1189,14.9453,15.1003,75800.0
2007-02-27 13:00:00,24.36,24.37,24.13,24.13,33800.0,15.1065,15.1127,14.9639,14.9639,33800.0
2007-02-27 13:30:00,24.15,24.29,24.1,24.24,51400.0,14.9763,15.0631,14.9453,15.0321,51400.0
2007-02-27 14:00:00,24.24,24.26,24.11,24.13,51000.0,15.0321,15.0445,14.9515,14.9639,51000.0
2007-02-27 14:30:00,24.12,24.31,23.88,23.93,91000.0,14.9577,15.0755,14.8089,14.8399,91000.0
2007-02-27 15:00:00,23.92,24.14,23.88,24.04,57600.0,14.8337,14.9701,14.8089,14.9081,57600.0
2007-02-27 15:30:00,24.04,24.43,24.04,24.23,44800.0,14.9081,15.1499,14.9081,15.0259,44800.0
2007-02-28 09:30:00,24.25,24.3,23.57,24.0,102000.0,15.0383,15.0693,14.6166,14.8833,102000.0
2007-02-28 10:00:00,24.0,24.11,23.68,24.1,72800.0,14.8833,14.9515,14.6848,14.9453,72800.0
2007-02-28 10:30:00,24.1,24.52,24.01,24.19,54600.0,14.9453,15.2058,14.8895,15.0011,54600.0
2007-02-28 11:00:00,24.23,24.28,24.16,24.22,27400.0,15.0259,15.0569,14.9825,15.0197,27400.0
2007-02-28 11:30:00,24.21,24.23,24.0,24.03,42800.0,15.0135,15.0259,14.8833,14.9019,42800.0
2007-02-28 12:00:00,24.02,24.09,23.95,24.03,33400.0,14.8957,14.9391,14.8523,14.9019,33400.0
2007-02-28 12:30:00,24.02,24.08,23.99,24.06,30600.0,14.8957,14.9329,14.8771,14.9205,30600.0
2007-02-28 13:00:00,24.06,24.09,24.0,24.09,27800.0,14.9205,14.9391,14.8833,14.9391,27800.0
2007-02-28 13:30:00,24.09,24.09,23.99,24.06,32800.0,14.9391,14.9391,14.8771,14.9205,32800.0
2007-02-28 14:00:00,24.05,24.13,23.97,24.02,61800.0,14.9143,14.9639,14.8647,14.8957,61800.0
2007-02-28 14:30:00,24.02,24.08,23.93,23.96,49200.0,14.8957,14.9329,14.8399,14.8585,49200.0
2007-02-28 15:00:00,23.99,24.07,23.93,24.02,94200.0,14.8771,14.9267,14.8399,14.8957,94200.0
2007-02-28 15:30:00,24.01,24.11,23.88,23.89,178200.0,14.8895,14.9515,14.8089,14.8151,178200.0
2007-03-01 09:30:00,23.61,24.25,23.38,24.18,151000.0,14.6414,15.0383,14.4988,14.9949,151000.0
2007-03-01 10:00:00,24.2,24.28,23.63,23.94,104400.0,15.0073,15.0569,14.6538,14.8461,104400.0
2007-03-01 10:30:00,23.99,24.11,23.83,24.1,106600.0,14.8771,14.9515,14.7779,14.9453,106600.0
2007-03-01 11:00:00,24.1,24.13,24.03,24.08,75200.0,14.9453,14.9639,14.9019,14.9329,75200.0
2007-03-01 11:30:00,24.11,24.2,24.0,24.02,64200.0,14.9515,15.0073,14.8833,14.8957,64200.0
2007-03-01 12:00:00,24.04,24.15,23.94,24.01,56000.0,14.9081,14.9763,14.8461,14.8895,56000.0
2007-03-01 12:30:00,24.02,24.13,24.0,24.13,47400.0,14.8957,14.9639,14.8833,14.9639,47400.0
2007-03-01 13:00:00,24.13,24.16,24.09,24.14,28200.0,14.9639,14.9825,14.9391,14.9701,28200.0
2007-03-01 13:30:00,24.12,24.24,24.11,24.18,82200.0,14.9577,15.0321,14.9515,14.9949,82200.0
2007-03-01 14:00:00,24.18,24.42,24.18,24.3,49200.0,14.9949,15.1437,14.9949,15.0693,49200.0
2007-03-01 14:30:00,24.28,24.56,24.27,24.5,108800.0,15.0569,15.2306,15.0507,15.1934,108800.0
2007-03-01 15:00:00,24.52,24.56,24.15,24.25,106400.0,15.2058,15.2306,14.9763,15.0383,106400.0
2007-03-01 15:30:00,24.24,24.28,24.08,24.09,69200.0,15.0321,15.0569,14.9329,14.9391,69200.0
2007-03-02 09:30:00,23.93,24.43,23.93,24.33,49800.0,14.8399,15.1499,14.8399,15.0879,49800.0
2007-03-02 10:00:00,24.33,24.33,24.04,24.18,105600.0,15.0879,15.0879,14.9081,14.9949,105600.0
2007-03-02 10:30:00,24.16,24.44,24.13,24.35,20200.0,14.9825,15.1561,14.9639,15.1003,20200.0
2007-03-02 11:00:00,24.32,24.49,24.3,24.31,29000.0,15.0817,15.1872,15.0693,15.0755,29000.0
2007-03-02 11:30:00,24.34,24.39,24.18,24.3,41200.0,15.0941,15.1251,14.9949,15.0693,41200.0
2007-03-02 12:00:00,24.32,24.36,23.83,23.94,185800.0,15.0817,15.1065,14.7779,14.8461,185800.0
2007-03-02 12:30:00,23.93,24.05,23.88,24.05,28600.0,14.8399,14.9143,14.8089,14.9143,28600.0
2007-03-02 13:00:00,24.05,24.05,23.88,23.88,21600.0,14.9143,14.9143,14.8089,14.8089,21600.0
2007-03-02 13:30:00,23.88,24.0,23.73,23.84,40600.0,14.8089,14.8833,14.7158,14.7841,40600.0
2007-03-02 14:00:00,23.82,23.85,23.69,23.74,35800.0,14.7717,14.7903,14.691,14.722,35800.0
2007-03-02 14:30:00,23.75,23.85,23.69,23.72,45400.0,14.7282,14.7903,14.691,14.7096,45400.0
2007-03-02 15:00:00,23.75,23.95,23.72,23.95,73200.0,14.7282,14.8523,14.7096,14.8523,73200.0
2007-03-02 15:30:00,23.93,23.94,23.78,23.8,90800.0,14.8399,14.8461,14.7469,14.7593,90800.0
2007-03-05 09:30:00,23.55,23.68,23.23,23.64,131200.0,14.6042,14.6848,14.4058,14.66,131200.0
2007-03-05 10:00:00,23.7,23.96,23.41,23.58,121600.0,14.6972,14.8585,14.5174,14.6228,121600.0
2007-03-05 10:30:00,23.57,23.63,23.48,23.55,62200.0,14.6166,14.6538,14.5608,14.6042,62200.0
2007-03-05 11:00:00,23.55,23.75,23.53,23.53,46200.0,14.6042,14.7282,14.5918,14.5918,46200.0
2007-03-05 11:30:00,23.53,23.55,23.43,23.43,53200.0,14.5918,14.6042,14.5298,14.5298,53200.0
2007-03-05 12:00:00,23.43,23.48,23.3,23.41,33600.0,14.5298,14.5608,14.4492,14.5174,33600.0
2007-03-05 12:30:00,23.41,23.6,23.38,23.44,27000.0,14.5174,14.6352,14.4988,14.536,27000.0
2007-03-05 13:00:00,23.43,23.43,23.35,23.38,33000.0,14.5298,14.5298,14.4802,14.4988,33000.0
2007-03-05 13:30:00,23.4,23.64,23.4,23.61,45600.0,14.5112,14.66,14.5112,14.6414,45600.0
2007-03-05 14:00:00,23.61,23.68,23.51,23.55,39000.0,14.6414,14.6848,14.5794,14.6042,39000.0
2007-03-05 14:30:00,23.54,23.74,23.52,23.65,65400.0,14.598,14.722,14.5856,14.6662,65400.0
2007-03-05 15:00:00,23.65,23.65,23.5,23.65,51800.0,14.6662,14.6662,14.5732,14.6662,51800.0
2007-03-05 15:30:00,23.67,23.71,23.36,23.39,84000.0,14.6786,14.7034,14.4864,14.505,84000.0
2007-03-06 09:30:00,23.68,23.88,23.66,23.76,44200.0,14.6848,14.8089,14.6724,14.7345,44200.0
2007-03-06 10:00:00,23.76,23.93,23.59,23.65,46600.0,14.7345,14.8399,14.629,14.6662,46600.0
2007-03-06 10:30:00,23.68,23.74,23.58,23.58,79400.0,14.6848,14.722,14.6228,14.6228,79400.0
2007-03-06 11:00:00,23.58,23.73,23.53,23.66,38600.0,14.6228,14.7158,14.5918,14.6724,38600.0
2007-03-06 11:30:00,23.67,23.74,23.63,23.66,64000.0,14.6786,14.722,14.6538,14.6724,64000.0
2007-03-06 12:00:00,23.66,23.68,23.61,23.64,24400.0,14.6724,14.6848,14.6414,14.66,24400.0
2007-03-06 12:30:00,23.63,23.68,23.58,23.63,62600.0,14.6538,14.6848,14.6228,14.6538,62600.0
2007-03-06 13:00:00,23.61,23.75,23.61,23.75,28200.0,14.6414,14.7282,14.6414,14.7282,28200.0
2007-03-06 13:30:00,23.77,23.81,23.67,23.76,46600.0,14.7407,14.7655,14.6786,14.7345,46600.0
2007-03-06 14:00:00,23.77,23.85,23.72,23.78,66600.0,14.7407,14.7903,14.7096,14.7469,66600.0
2007-03-06 14:30:00,23.8,23.93,23.79,23.9,45600.0,14.7593,14.8399,14.7531,14.8213,45600.0
2007-03-06 15:00:00,23.91,24.08,23.9,24.03,90400.0,14.8275,14.9329,14.8213,14.9019,90400.0
2007-03-06 15:30:00,24.02,24.13,23.98,24.06,271600.0,14.8957,14.9639,14.8709,14.9205,271600.0
2007-03-07 09:30:00,24.05,24.58,24.05,24.57,107200.0,14.9143,15.243,14.9143,15.2368,107200.0
2007-03-07 10:00:00,24.57,24.71,24.47,24.56,91000.0,15.2368,15.3236,15.1747,15.2306,91000.0
2007-03-07 10:30:00,24.57,24.65,24.49,24.55,29200.0,15.2368,15.2864,15.1872,15.2244,29200.0
2007-03-07 11:00:00,24.55,24.58,24.45,24.53,59000.0,15.2244,15.243,15.1623,15.212,59000.0
2007-03-07 11:30:00,24.53,24.56,24.45,24.53,72600.0,15.212,15.2306,15.1623,15.212,72600.0
2007-03-07 12:00:00,24.5,24.58,24.5,24.58,22200.0,15.1934,15.243,15.1934,15.243,22200.0
2007-03-07 12:30:00,24.56,24.73,24.54,24.63,113200.0,15.2306,15.336,15.2182,15.274,113200.0
2007-03-07 13:00:00,24.63,24.69,24.54,24.66,48400.0,15.274,15.3112,15.2182,15.2926,48400.0
2007-03-07 13:30:00,24.67,24.7,24.65,24.65,36800.0,15.2988,15.3174,15.2864,15.2864,36800.0
2007-03-07 14:00:00,24.65,24.78,24.58,24.68,81800.0,15.2864,15.367,15.243,15.305,81800.0
2007-03-07 14:30:00,24.7,24.73,24.63,24.64,55200.0,15.3174,15.336,15.274,15.2802,55200.0
2007-03-07 15:00:00,24.66,24.68,24.56,24.63,80800.0,15.2926,15.305,15.2306,15.274,80800.0
2007-03-07 15:30:00,24.61,24.68,24.58,24.66,219800.0,15.2616,15.305,15.243,15.2926,219800.0
2007-03-08 09:30:00,24.77,25.03,24.75,24.91,75800.0,15.3608,15.522,15.3484,15.4476,75800.0
2007-03-08 10:00:00,24.95,25.04,24.9,25.0,54200.0,15.4724,15.5282,15.4414,15.5034,54200.0
2007-03-08 10:30:00,24.99,25.06,24.81,24.86,84400.0,15.4972,15.5406,15.3856,15.4166,84400.0
2007-03-08 11:00:00,24.86,24.99,24.85,24.92,30600.0,15.4166,15.4972,15.4104,15.4538,30600.0
2007-03-08 11:30:00,24.91,24.99,24.9,24.95,30600.0,15.4476,15.4972,15.4414,15.4724,30600.0
2007-03-08 12:00:00,24.94,25.05,24.93,24.98,53600.0,15.4662,15.5344,15.46,15.491,53600.0
2007-03-08 12:30:00,24.98,25.14,24.98,25.05,52400.0,15.491,15.5902,15.491,15.5344,52400.0
2007-03-08 13:00:00,25.04,25.15,24.96,25.0,52400.0,15.5282,15.5964,15.4786,15.5034,52400.0
2007-03-08 13:30:00,25.03,25.05,25.0,25.03,45400.0,15.522,15.5344,15.5034,15.522,45400.0
2007-03-08 14:00:00,25.05,25.07,24.94,25.0,80000.0,15.5344,15.5468,15.4662,15.5034,80000.0
2007-03-08 14:30:00,25.0,25.0,24.85,24.96,119800.0,15.5034,15.5034,15.4104,15.4786,119800.0
2007-03-08 15:00:00,24.97,25.0,24.93,24.96,97400.0,15.4848,15.5034,15.46,15.4786,97400.0
2007-03-08 15:30:00,24.94,25.02,24.86,24.95,133200.0,15.4662,15.5158,15.4166,15.4724,133200.0
2007-03-09 09:30:00,25.07,25.32,24.98,25.0,75800.0,15.5468,15.7019,15.491,15.5034,75800.0
2007-03-09 10:00:00,25.02,25.05,24.9,24.98,76600.0,15.5158,15.5344,15.4414,15.491,76600.0
2007-03-09 10:30:00,24.96,25.07,24.96,24.98,34800.0,15.4786,15.5468,15.4786,15.491,34800.0
2007-03-09 11:00:00,24.98,24.98,24.9,24.97,27800.0,15.491,15.491,15.4414,15.4848,27800.0
2007-03-09 11:30:00,24.97,25.08,24.96,25.02,21000.0,15.4848,15.553,15.4786,15.5158,21000.0
2007-03-09 12:00:00,25.0,25.07,25.0,25.06,11200.0,15.5034,15.5468,15.5034,15.5406,11200.0
2007-03-09 12:30:00,25.06,25.11,24.95,25.0,30800.0,15.5406,15.5716,15.4724,15.5034,30800.0
2007-03-09 13:00:00,24.98,25.05,24.98,25.01,17200.0,15.491,15.5344,15.491,15.5096,17200.0
2007-03-09 13:30:00,25.02,25.06,24.95,24.96,46800.0,15.5158,15.5406,15.4724,15.4786,46800.0
2007-03-09 14:00:00,24.95,25.08,24.95,25.0,37800.0,15.4724,15.553,15.4724,15.5034,37800.0
2007-03-09 14:30:00,25.0,25.07,25.0,25.02,24600.0,15.5034,15.5468,15.5034,15.5158,24600.0
2007-03-09 15:00:00,25.02,25.05,25.0,25.02,17200.0,15.5158,15.5344,15.5034,15.5158,17200.0
2007-03-09 15:30:00,25.01,25.06,24.99,25.05,70000.0,15.5096,15.5406,15.4972,15.5344,70000.0
2007-03-12 09:30:00,24.95,24.95,24.66,24.8,34000.0,15.4724,15.4724,15.2926,15.3794,34000.0
2007-03-12 10:00:00,24.78,24.8,24.71,24.77,9400.0,15.367,15.3794,15.3236,15.3608,9400.0
2007-03-12 10:30:00,24.8,24.83,24.75,24.75,20200.0,15.3794,15.398,15.3484,15.3484,20200.0
2007-03-12 11:00:00,24.75,24.77,24.73,24.73,14400.0,15.3484,15.3608,15.336,15.336,14400.0
2007-03-12 11:30:00,24.79,24.82,24.79,24.81,10200.0,15.3732,15.3918,15.3732,15.3856,10200.0
2007-03-12 12:00:00,24.8,24.87,24.8,24.83,16200.0,15.3794,15.4228,15.3794,15.398,16200.0
2007-03-12 12:30:00,24.83,24.86,24.81,24.86,11200.0,15.398,15.4166,15.3856,15.4166,11200.0
2007-03-12 13:00:00,24.86,24.86,24.83,24.83,15200.0,15.4166,15.4166,15.398,15.398,15200.0
2007-03-12 13:30:00,24.85,24.86,24.83,24.85,12600.0,15.4104,15.4166,15.398,15.4104,12600.0
2007-03-12 14:00:00,24.86,24.95,24.84,24.92,17200.0,15.4166,15.4724,15.4042,15.4538,17200.0
2007-03-12 14:30:00,24.94,25.08,24.94,25.0,40600.0,15.4662,15.553,15.4662,15.5034,40600.0
2007-03-12 15:00:00,25.02,25.08,24.96,25.05,37800.0,15.5158,15.553,15.4786,15.5344,37800.0
2007-03-12 15:30:00,25.05,25.14,25.0,25.07,65200.0,15.5344,15.5902,15.5034,15.5468,65200.0
2007-03-13 09:30:00,24.85,24.97,24.57,24.78,49800.0,15.4104,15.4848,15.2368,15.367,49800.0
2007-03-13 10:00:00,24.78,24.91,24.75,24.79,44600.0,15.367,15.4476,15.3484,15.3732,44600.0
2007-03-13 10:30:00,24.81,24.84,24.75,24.81,41400.0,15.3856,15.4042,15.3484,15.3856,41400.0
2007-03-13 11:00:00,24.81,24.86,24.76,24.78,56600.0,15.3856,15.4166,15.3546,15.367,56600.0
2007-03-13 11:30:00,24.78,24.78,24.73,24.75,38600.0,15.367,15.367,15.336,15.3484,38600.0
2007-03-13 12:00:00,24.75,24.75,24.61,24.63,46400.0,15.3484,15.3484,15.2616,15.274,46400.0
2007-03-13 12:30:00,24.61,25.13,24.6,24.65,79800.0,15.2616,15.584,15.2554,15.2864,79800.0
2007-03-13 13:00:00,24.65,25.5,24.63,24.67,126000.0,15.2864,15.8135,15.274,15.2988,126000.0
2007-03-13 13:30:00,24.65,24.66,24.55,24.59,84200.0,15.2864,15.2926,15.2244,15.2492,84200.0
2007-03-13 14:00:00,24.59,24.68,24.54,24.63,109400.0,15.2492,15.305,15.2182,15.274,109400.0
2007-03-13 14:30:00,24.63,24.73,24.6,24.62,124400.0,15.274,15.336,15.2554,15.2678,124400.0
2007-03-13 15:00:00,24.6,24.66,24.58,24.63,102400.0,15.2554,15.2926,15.243,15.274,102400.0
2007-03-13 15:30:00,24.63,24.65,24.56,24.6,110200.0,15.274,15.2864,15.2306,15.2554,110200.0
2007-03-14 09:30:00,24.6,24.68,24.5,24.58,118000.0,15.2554,15.305,15.1934,15.243,118000.0
2007-03-14 10:00:00,24.57,24.63,24.48,24.56,73800.0,15.2368,15.274,15.1809,15.2306,73800.0
2007-03-14 10:30:00,24.57,24.69,24.54,24.66,39400.0,15.2368,15.3112,15.2182,15.2926,39400.0
2007-03-14 11:00:00,24.64,24.66,24.58,24.58,138800.0,15.2802,15.2926,15.243,15.243,138800.0
2007-03-14 11:30:00,24.57,24.59,24.46,24.47,70200.0,15.2368,15.2492,15.1685,15.1747,70200.0
2007-03-14 12:00:00,24.47,24.47,24.13,24.22,91200.0,15.1747,15.1747,14.9639,15.0197,91200.0
2007-03-14 12:30:00,24.23,24.37,24.04,24.2,83800.0,15.0259,15.1127,14.9081,15.0073,83800.0
2007-03-14 13:00:00,24.18,24.52,24.18,24.5,186400.0,14.9949,15.2058,14.9949,15.1934,186400.0
2007-03-14 13:30:00,24.47,24.48,24.24,24.31,189800.0,15.1747,15.1809,15.0321,15.0755,189800.0
2007-03-14 14:00:00,24.31,24.43,24.24,24.41,36200.0,15.0755,15.1499,15.0321,15.1375,36200.0
2007-03-14 14:30:00,24.41,24.5,24.4,24.41,45000.0,15.1375,15.1934,15.1313,15.1375,45000.0
2007-03-14 15:00:00,24.43,24.6,24.43,24.49,41400.0,15.1499,15.2554,15.1499,15.1872,41400.0
2007-03-14 15:30:00,24.48,24.49,24.25,24.38,94400.0,15.1809,15.1872,15.0383,15.1189,94400.0
2007-03-15 09:30:00,24.29,24.45,24.23,24.35,117200.0,15.0631,15.1623,15.0259,15.1003,117200.0
2007-03-15 10:00:00,24.36,24.57,24.36,24.56,48800.0,15.1065,15.2368,15.1065,15.2306,48800.0
2007-03-15 10:30:00,24.55,24.59,24.48,24.54,72000.0,15.2244,15.2492,15.1809,15.2182,72000.0
2007-03-15 11:00:00,24.52,24.55,24.49,24.5,42200.0,15.2058,15.2244,15.1872,15.1934,42200.0
2007-03-15 11:30:00,24.51,24.51,24.35,24.39,41000.0,15.1996,15.1996,15.1003,15.1251,41000.0
2007-03-15 12:00:00,24.39,24.49,24.35,24.45,43800.0,15.1251,15.1872,15.1003,15.1623,43800.0
2007-03-15 12:30:00,24.46,24.52,24.44,24.51,10600.0,15.1685,15.2058,15.1561,15.1996,10600.0
2007-03-15 13:00:00,24.5,24.5,24.47,24.49,10200.0,15.1934,15.1934,15.1747,15.1872,10200.0
2007-03-15 13:30:00,24.48,24.5,24.43,24.43,45600.0,15.1809,15.1934,15.1499,15.1499,45600.0
2007-03-15 14:00:00,24.44,24.44,24.38,24.44,69000.0,15.1561,15.1561,15.1189,15.1561,69000.0
2007-03-15 14:30:00,24.43,24.45,24.41,24.44,35400.0,15.1499,15.1623,15.1375,15.1561,35400.0
2007-03-15 15:00:00,24.44,24.47,24.42,24.42,52800.0,15.1561,15.1747,15.1437,15.1437,52800.0
2007-03-15 15:30:00,24.43,24.45,24.38,24.43,123200.0,15.1499,15.1623,15.1189,15.1499,123200.0
2007-03-16 09:30:00,24.4,24.5,24.14,24.17,260400.0,15.1313,15.1934,14.9701,14.9887,260400.0
2007-03-16 10:00:00,24.21,24.32,24.13,24.32,55800.0,15.0135,15.0817,14.9639,15.0817,55800.0
2007-03-16 10:30:00,24.32,24.32,24.1,24.13,70200.0,15.0817,15.0817,14.9453,14.9639,70200.0
2007-03-16 11:00:00,24.1,24.11,23.82,23.83,55200.0,14.9453,14.9515,14.7717,14.7779,55200.0
2007-03-16 11:30:00,23.85,23.97,23.83,23.91,50000.0,14.7903,14.8647,14.7779,14.8275,50000.0
2007-03-16 12:00:00,23.92,23.97,23.89,23.93,44800.0,14.8337,14.8647,14.8151,14.8399,44800.0
2007-03-16 12:30:00,23.92,23.98,23.89,23.96,62800.0,14.8337,14.8709,14.8151,14.8585,62800.0
2007-03-16 13:00:00,23.97,24.06,23.92,23.98,32600.0,14.8647,14.9205,14.8337,14.8709,32600.0
2007-03-16 13:30:00,23.98,24.08,23.92,23.92,47600.0,14.8709,14.9329,14.8337,14.8337,47600.0
2007-03-16 14:00:00,23.96,23.99,23.88,23.9,46600.0,14.8585,14.8771,14.8089,14.8213,46600.0
2007-03-16 14:30:00,23.9,24.05,23.88,24.03,38800.0,14.8213,14.9143,14.8089,14.9019,38800.0
2007-03-16 15:00:00,24.04,24.06,23.95,23.98,72600.0,14.9081,14.9205,14.8523,14.8709,72600.0
2007-03-16 15:30:00,24.02,24.21,24.02,24.15,112800.0,14.8957,15.0135,14.8957,14.9763,112800.0
2007-03-19 09:30:00,24.25,25.77,24.14,24.36,57600.0,15.0383,15.9809,14.9701,15.1065,57600.0
2007-03-19 10:00:00,24.36,24.36,24.14,24.21,132800.0,15.1065,15.1065,14.9701,15.0135,132800.0
2007-03-19 10:30:00,24.22,24.25,24.18,24.25,51800.0,15.0197,15.0383,14.9949,15.0383,51800.0
2007-03-19 11:00:00,24.24,24.33,24.21,24.32,50600.0,15.0321,15.0879,15.0135,15.0817,50600.0
2007-03-19 11:30:00,24.31,24.41,24.3,24.38,43000.0,15.0755,15.1375,15.0693,15.1189,43000.0
2007-03-19 12:00:00,24.35,24.4,24.35,24.39,33000.0,15.1003,15.1313,15.1003,15.1251,33000.0
2007-03-19 12:30:00,24.38,24.39,24.27,24.33,30800.0,15.1189,15.1251,15.0507,15.0879,30800.0
2007-03-19 13:00:00,24.32,24.34,24.3,24.31,29000.0,15.0817,15.0941,15.0693,15.0755,29000.0
2007-03-19 13:30:00,24.3,24.35,24.25,24.34,40800.0,15.0693,15.1003,15.0383,15.0941,40800.0
2007-03-19 14:00:00,24.32,24.4,24.28,24.28,34200.0,15.0817,15.1313,15.0569,15.0569,34200.0
2007-03-19 14:30:00,24.28,24.35,24.23,24.25,55200.0,15.0569,15.1003,15.0259,15.0383,55200.0
2007-03-19 15:00:00,24.24,24.26,24.24,24.24,86200.0,15.0321,15.0445,15.0321,15.0321,86200.0
2007-03-19 15:30:00,24.23,24.27,24.21,24.24,63200.0,15.0259,15.0507,15.0135,15.0321,63200.0
2007-03-20 09:30:00,24.19,24.34,24.13,24.23,50000.0,15.0011,15.0941,14.9639,15.0259,50000.0
2007-03-20 10:00:00,24.21,24.32,24.21,24.24,23600.0,15.0135,15.0817,15.0135,15.0321,23600.0
2007-03-20 10:30:00,24.25,24.31,24.23,24.23,33600.0,15.0383,15.0755,15.0259,15.0259,33600.0
2007-03-20 11:00:00,24.25,24.28,24.23,24.25,30600.0,15.0383,15.0569,15.0259,15.0383,30600.0
2007-03-20 11:30:00,24.25,24.28,24.23,24.25,30200.0,15.0383,15.0569,15.0259,15.0383,30200.0
2007-03-20 12:00:00,24.25,24.25,24.23,24.24,22600.0,15.0383,15.0383,15.0259,15.0321,22600.0
2007-03-20 12:30:00,24.25,24.27,24.21,24.25,36400.0,15.0383,15.0507,15.0135,15.0383,36400.0
2007-03-20 13:00:00,24.23,24.3,24.23,24.24,61400.0,15.0259,15.0693,15.0259,15.0321,61400.0
2007-03-20 13:30:00,24.26,24.26,24.21,24.21,23200.0,15.0445,15.0445,15.0135,15.0135,23200.0
2007-03-20 14:00:00,24.23,24.25,24.22,24.22,10200.0,15.0259,15.0383,15.0197,15.0197,10200.0
2007-03-20 14:30:00,24.25,24.25,24.19,24.2,57600.0,15.0383,15.0383,15.0011,15.0073,57600.0
2007-03-20 15:00:00,24.2,24.32,24.2,24.3,69400.0,15.0073,15.0817,15.0073,15.0693,69400.0
2007-03-20 15:30:00,24.3,24.41,24.29,24.41,84400.0,15.0693,15.1375,15.0631,15.1375,84400.0
2007-03-21 09:30:00,24.42,24.58,24.42,24.53,17400.0,15.1437,15.243,15.1437,15.212,17400.0
2007-03-21 10:00:00,24.53,24.59,24.47,24.51,16000.0,15.212,15.2492,15.1747,15.1996,16000.0
2007-03-21 10:30:00,24.46,24.51,24.32,24.4,24400.0,15.1685,15.1996,15.0817,15.1313,24400.0
2007-03-21 11:00:00,24.38,24.5,24.34,24.35,10600.0,15.1189,15.1934,15.0941,15.1003,10600.0
2007-03-21 11:30:00,24.34,24.35,24.27,24.28,9000.0,15.0941,15.1003,15.0507,15.0569,9000.0
2007-03-21 12:00:00,24.32,24.44,24.32,24.41,7800.0,15.0817,15.1561,15.0817,15.1375,7800.0
2007-03-21 12:30:00,24.41,24.46,24.35,24.39,8600.0,15.1375,15.1685,15.1003,15.1251,8600.0
2007-03-21 13:00:00,24.39,24.42,24.34,24.41,14600.0,15.1251,15.1437,15.0941,15.1375,14600.0
2007-03-21 13:30:00,24.4,24.46,24.39,24.44,12600.0,15.1313,15.1685,15.1251,15.1561,12600.0
2007-03-21 14:00:00,24.43,24.68,24.39,24.63,64400.0,15.1499,15.305,15.1251,15.274,64400.0
2007-03-21 14:30:00,24.64,24.98,24.63,24.96,80800.0,15.2802,15.491,15.274,15.4786,80800.0
2007-03-21 15:00:00,24.98,25.12,24.79,24.8,86800.0,15.491,15.5778,15.3732,15.3794,86800.0
2007-03-21 15:30:00,24.8,24.91,24.79,24.88,93200.0,15.3794,15.4476,15.3732,15.429,93200.0
2007-03-22 09:30:00,24.86,24.95,24.63,24.63,30800.0,15.4166,15.4724,15.274,15.274,30800.0
2007-03-22 10:00:00,24.61,24.76,24.58,24.7,26400.0,15.2616,15.3546,15.243,15.3174,26400.0
2007-03-22 10:30:00,24.71,24.71,24.61,24.66,16400.0,15.3236,15.3236,15.2616,15.2926,16400.0
2007-03-22 11:00:00,24.65,24.71,24.64,24.69,11000.0,15.2864,15.3236,15.2802,15.3112,11000.0
2007-03-22 11:30:00,24.7,24.72,24.61,24.72,27400.0,15.3174,15.3298,15.2616,15.3298,27400.0
2007-03-22 12:00:00,24.72,24.75,24.67,24.7,14400.0,15.3298,15.3484,15.2988,15.3174,14400.0
2007-03-22 12:30:00,24.7,24.73,24.65,24.65,12200.0,15.3174,15.336,15.2864,15.2864,12200.0
2007-03-22 13:00:00,24.65,24.66,24.62,24.65,27600.0,15.2864,15.2926,15.2678,15.2864,27600.0
2007-03-22 13:30:00,24.65,24.66,24.63,24.66,16400.0,15.2864,15.2926,15.274,15.2926,16400.0
2007-03-22 14:00:00,24.65,24.75,24.65,24.71,13400.0,15.2864,15.3484,15.2864,15.3236,13400.0
2007-03-22 14:30:00,24.72,24.72,24.65,24.68,18200.0,15.3298,15.3298,15.2864,15.305,18200.0
2007-03-22 15:00:00,24.66,24.66,24.59,24.6,33600.0,15.2926,15.2926,15.2492,15.2554,33600.0
2007-03-22 15:30:00,24.61,24.66,24.59,24.65,44800.0,15.2616,15.2926,15.2492,15.2864,44800.0
2007-03-23 09:30:00,24.59,24.8,24.59,24.75,40800.0,15.2492,15.3794,15.2492,15.3484,40800.0
2007-03-23 10:00:00,24.75,24.82,24.73,24.79,43600.0,15.3484,15.3918,15.336,15.3732,43600.0
2007-03-23 10:30:00,24.78,24.8,24.74,24.79,15000.0,15.367,15.3794,15.3422,15.3732,15000.0
2007-03-23 11:00:00,24.8,24.8,24.76,24.79,10200.0,15.3794,15.3794,15.3546,15.3732,10200.0
2007-03-23 11:30:00,24.79,24.8,24.76,24.8,14600.0,15.3732,15.3794,15.3546,15.3794,14600.0
2007-03-23 12:00:00,24.8,24.8,24.74,24.77,15600.0,15.3794,15.3794,15.3422,15.3608,15600.0
2007-03-23 12:30:00,24.78,24.79,24.73,24.75,15200.0,15.367,15.3732,15.336,15.3484,15200.0
2007-03-23 13:00:00,24.77,24.84,24.75,24.79,28800.0,15.3608,15.4042,15.3484,15.3732,28800.0
2007-03-23 13:30:00,24.78,24.78,24.67,24.72,20000.0,15.367,15.367,15.2988,15.3298,20000.0
2007-03-23 14:00:00,24.72,24.75,24.69,24.71,17600.0,15.3298,15.3484,15.3112,15.3236,17600.0
2007-03-23 14:30:00,24.71,24.82,24.71,24.81,15600.0,15.3236,15.3918,15.3236,15.3856,15600.0
2007-03-23 15:00:00,24.8,24.9,24.77,24.88,54200.0,15.3794,15.4414,15.3608,15.429,54200.0
2007-03-23 15:30:00,24.88,24.99,24.84,24.86,106000.0,15.429,15.4972,15.4042,15.4166,106000.0
2007-03-26 09:30:00,24.79,24.98,24.79,24.88,32000.0,15.3732,15.491,15.3732,15.429,32000.0
2007-03-26 10:00:00,24.86,24.86,24.54,24.56,61400.0,15.4166,15.4166,15.2182,15.2306,61400.0
2007-03-26 10:30:00,24.56,25.0,24.46,24.53,22000.0,15.2306,15.5034,15.1685,15.212,22000.0
2007-03-26 11:00:00,24.52,24.59,24.48,24.59,19600.0,15.2058,15.2492,15.1809,15.2492,19600.0
2007-03-26 11:30:00,24.59,24.66,24.58,24.58,12600.0,15.2492,15.2926,15.243,15.243,12600.0
2007-03-26 12:00:00,24.61,24.63,24.52,24.61,16400.0,15.2616,15.274,15.2058,15.2616,16400.0
2007-03-26 12:30:00,24.63,24.67,24.58,24.58,22000.0,15.274,15.2988,15.243,15.243,22000.0
2007-03-26 13:00:00,24.58,24.58,24.5,24.58,12800.0,15.243,15.243,15.1934,15.243,12800.0
2007-03-26 13:30:00,24.58,24.64,24.49,24.58,15200.0,15.243,15.2802,15.1872,15.243,15200.0
2007-03-26 14:00:00,24.6,24.74,24.57,24.66,23400.0,15.2554,15.3422,15.2368,15.2926,23400.0
2007-03-26 14:30:00,24.65,24.7,24.61,24.68,17800.0,15.2864,15.3174,15.2616,15.305,17800.0
2007-03-26 15:00:00,24.69,24.77,24.65,24.75,17800.0,15.3112,15.3608,15.2864,15.3484,17800.0
2007-03-26 15:30:00,24.77,24.81,24.71,24.76,35200.0,15.3608,15.3856,15.3236,15.3546,35200.0
2007-03-27 09:30:00,24.63,24.72,24.49,24.49,18400.0,15.274,15.3298,15.1872,15.1872,18400.0
2007-03-27 10:00:00,24.49,24.75,24.38,24.73,75800.0,15.1872,15.3484,15.1189,15.336,75800.0
2007-03-27 10:30:00,24.75,24.82,24.68,24.78,37600.0,15.3484,15.3918,15.305,15.367,37600.0
2007-03-27 11:00:00,24.81,24.81,24.54,24.55,33000.0,15.3856,15.3856,15.2182,15.2244,33000.0
2007-03-27 11:30:00,24.55,24.63,24.55,24.58,27800.0,15.2244,15.274,15.2244,15.243,27800.0
2007-03-27 12:00:00,24.58,24.61,24.54,24.54,25000.0,15.243,15.2616,15.2182,15.2182,25000.0
2007-03-27 12:30:00,24.54,24.75,24.52,24.7,58400.0,15.2182,15.3484,15.2058,15.3174,58400.0
2007-03-27 13:00:00,24.7,24.8,24.68,24.74,42400.0,15.3174,15.3794,15.305,15.3422,42400.0
2007-03-27 13:30:00,24.75,24.79,24.73,24.73,21000.0,15.3484,15.3732,15.336,15.336,21000.0
2007-03-27 14:00:00,24.72,24.74,24.54,24.55,20000.0,15.3298,15.3422,15.2182,15.2244,20000.0
2007-03-27 14:30:00,24.55,24.58,24.5,24.57,23000.0,15.2244,15.243,15.1934,15.2368,23000.0
2007-03-27 15:00:00,24.57,24.72,24.56,24.62,36800.0,15.2368,15.3298,15.2306,15.2678,36800.0
2007-03-27 15:30:00,24.62,24.65,24.58,24.59,35400.0,15.2678,15.2864,15.243,15.2492,35400.0
2007-03-28 09:30:00,24.48,24.48,24.34,24.34,36000.0,15.1809,15.1809,15.0941,15.0941,36000.0
2007-03-28 10:00:00,24.34,24.45,24.33,24.43,35800.0,15.0941,15.1623,15.0879,15.1499,35800.0
2007-03-28 10:30:00,24.42,24.42,24.13,24.16,72800.0,15.1437,15.1437,14.9639,14.9825,72800.0
2007-03-28 11:00:00,24.17,24.29,24.12,24.25,77200.0,14.9887,15.0631,14.9577,15.0383,77200.0
2007-03-28 11:30:00,24.27,24.32,24.25,24.28,46200.0,15.0507,15.0817,15.0383,15.0569,46200.0
2007-03-28 12:00:00,24.28,24.44,24.25,24.35,50800.0,15.0569,15.1561,15.0383,15.1003,50800.0
2007-03-28 12:30:00,24.35,24.36,24.3,24.3,26600.0,15.1003,15.1065,15.0693,15.0693,26600.0
2007-03-28 13:00:00,24.31,24.32,24.27,24.3,23600.0,15.0755,15.0817,15.0507,15.0693,23600.0
2007-03-28 13:30:00,24.31,24.35,24.28,24.33,20200.0,15.0755,15.1003,15.0569,15.0879,20200.0
2007-03-28 14:00:00,24.33,24.35,24.24,24.25,55000.0,15.0879,15.1003,15.0321,15.0383,55000.0
2007-03-28 14:30:00,24.25,24.29,24.22,24.25,55600.0,15.0383,15.0631,15.0197,15.0383,55600.0
2007-03-28 15:00:00,24.25,24.26,24.2,24.25,68600.0,15.0383,15.0445,15.0073,15.0383,68600.0
2007-03-28 15:30:00,24.27,24.32,24.18,24.22,103800.0,15.0507,15.0817,14.9949,15.0197,103800.0
2007-03-29 09:30:00,24.33,24.41,24.08,24.17,58200.0,15.0879,15.1375,14.9329,14.9887,58200.0
2007-03-29 10:00:00,24.13,24.2,24.11,24.18,36800.0,14.9639,15.0073,14.9515,14.9949,36800.0
2007-03-29 10:30:00,24.17,24.18,24.03,24.06,55800.0,14.9887,14.9949,14.9019,14.9205,55800.0
2007-03-29 11:00:00,24.03,24.06,23.96,23.97,29200.0,14.9019,14.9205,14.8585,14.8647,29200.0
2007-03-29 11:30:00,23.97,23.97,23.77,23.77,47200.0,14.8647,14.8647,14.7407,14.7407,47200.0
2007-03-29 12:00:00,23.76,23.91,23.73,23.86,17600.0,14.7345,14.8275,14.7158,14.7965,17600.0
2007-03-29 12:30:00,23.86,24.0,23.75,23.9,45200.0,14.7965,14.8833,14.7282,14.8213,45200.0
2007-03-29 13:00:00,23.88,23.96,23.84,23.89,20200.0,14.8089,14.8585,14.7841,14.8151,20200.0
2007-03-29 13:30:00,23.93,23.93,23.77,23.79,18000.0,14.8399,14.8399,14.7407,14.7531,18000.0
2007-03-29 14:00:00,23.8,23.83,23.77,23.83,41200.0,14.7593,14.7779,14.7407,14.7779,41200.0
2007-03-29 14:30:00,23.83,23.85,23.7,23.84,51200.0,14.7779,14.7903,14.6972,14.7841,51200.0
2007-03-29 15:00:00,23.87,23.91,23.79,23.91,36400.0,14.8027,14.8275,14.7531,14.8275,36400.0
2007-03-29 15:30:00,23.9,24.0,23.9,23.97,69200.0,14.8213,14.8833,14.8213,14.8647,69200.0
2007-03-30 09:30:00,24.35,24.49,24.28,24.28,54000.0,15.1003,15.1872,15.0569,15.0569,54000.0
2007-03-30 10:00:00,24.28,24.33,24.23,24.25,16800.0,15.0569,15.0879,15.0259,15.0383,16800.0
2007-03-30 10:30:00,24.25,24.29,24.23,24.23,11000.0,15.0383,15.0631,15.0259,15.0259,11000.0
2007-03-30 11:00:00,24.24,24.25,24.09,24.14,20600.0,15.0321,15.0383,14.9391,14.9701,20600.0
2007-03-30 11:30:00,24.15,24.2,23.99,24.06,37800.0,14.9763,15.0073,14.8771,14.9205,37800.0
2007-03-30 12:00:00,24.06,24.1,23.95,23.95,28800.0,14.9205,14.9453,14.8523,14.8523,28800.0
2007-03-30 12:30:00,23.98,24.01,23.95,23.99,15400.0,14.8709,14.8895,14.8523,14.8771,15400.0
2007-03-30 13:00:00,23.99,24.05,23.95,24.01,12000.0,14.8771,14.9143,14.8523,14.8895,12000.0
2007-03-30 13:30:00,24.02,24.05,24.01,24.01,6200.0,14.8957,14.9143,14.8895,14.8895,6200.0
2007-03-30 14:00:00,24.03,24.05,24.0,24.02,15000.0,14.9019,14.9143,14.8833,14.8957,15000.0
2007-03-30 14:30:00,24.02,24.07,23.97,23.97,24200.0,14.8957,14.9267,14.8647,14.8647,24200.0
2007-03-30 15:00:00,23.99,24.04,23.98,24.0,12800.0,14.8771,14.9081,14.8709,14.8833,12800.0
2007-03-30 15:30:00,23.99,24.05,23.95,24.04,70200.0,14.8771,14.9143,14.8523,14.9081,70200.0
2007-04-02 09:30:00,23.95,24.1,23.8,24.08,24800.0,14.8523,14.9453,14.7593,14.9329,24800.0
2007-04-02 10:00:00,24.08,24.1,23.96,24.0,72400.0,14.9329,14.9453,14.8585,14.8833,72400.0
2007-04-02 10:30:00,24.0,24.14,24.0,24.14,18200.0,14.8833,14.9701,14.8833,14.9701,18200.0
2007-04-02 11:00:00,24.15,24.17,24.13,24.16,20000.0,14.9763,14.9887,14.9639,14.9825,20000.0
2007-04-02 11:30:00,24.16,24.17,24.08,24.13,22600.0,14.9825,14.9887,14.9329,14.9639,22600.0
2007-04-02 12:00:00,24.12,24.16,24.12,24.14,6000.0,14.9577,14.9825,14.9577,14.9701,6000.0
2007-04-02 12:30:00,24.14,24.15,24.06,24.08,12000.0,14.9701,14.9763,14.9205,14.9329,12000.0
2007-04-02 13:00:00,24.07,24.11,24.03,24.1,10800.0,14.9267,14.9515,14.9019,14.9453,10800.0
2007-04-02 13:30:00,24.1,24.12,24.06,24.09,13600.0,14.9453,14.9577,14.9205,14.9391,13600.0
2007-04-02 14:00:00,24.08,24.1,24.03,24.1,34400.0,14.9329,14.9453,14.9019,14.9453,34400.0
2007-04-02 14:30:00,24.1,24.1,24.09,24.1,67800.0,14.9453,14.9453,14.9391,14.9453,67800.0
2007-04-02 15:00:00,24.1,24.19,24.09,24.11,74000.0,14.9453,15.0011,14.9391,14.9515,74000.0
2007-04-02 15:30:00,24.12,24.13,24.09,24.13,108000.0,14.9577,14.9639,14.9391,14.9639,108000.0
2007-04-03 09:30:00,24.24,24.25,24.16,24.16,20200.0,15.0321,15.0383,14.9825,14.9825,20200.0
2007-04-03 10:00:00,24.18,24.25,24.15,24.17,36000.0,14.9949,15.0383,14.9763,14.9887,36000.0
2007-04-03 10:30:00,24.16,24.39,24.15,24.24,47200.0,14.9825,15.1251,14.9763,15.0321,47200.0
2007-04-03 11:00:00,24.24,24.3,24.23,24.27,20000.0,15.0321,15.0693,15.0259,15.0507,20000.0
2007-04-03 11:30:00,24.28,24.29,24.22,24.28,28800.0,15.0569,15.0631,15.0197,15.0569,28800.0
2007-04-03 12:00:00,24.28,24.29,24.25,24.25,14600.0,15.0569,15.0631,15.0383,15.0383,14600.0
2007-04-03 12:30:00,24.26,24.28,24.25,24.25,10400.0,15.0445,15.0569,15.0383,15.0383,10400.0
2007-04-03 13:00:00,24.25,24.29,24.24,24.29,14200.0,15.0383,15.0631,15.0321,15.0631,14200.0
2007-04-03 13:30:00,24.29,24.3,24.24,24.28,25200.0,15.0631,15.0693,15.0321,15.0569,25200.0
2007-04-03 14:00:00,24.28,24.29,24.25,24.26,19000.0,15.0569,15.0631,15.0383,15.0445,19000.0
2007-04-03 14:30:00,24.3,24.3,24.24,24.25,20200.0,15.0693,15.0693,15.0321,15.0383,20200.0
2007-04-03 15:00:00,24.25,24.29,24.24,24.27,42000.0,15.0383,15.0631,15.0321,15.0507,42000.0
2007-04-03 15:30:00,24.25,24.3,24.21,24.25,54600.0,15.0383,15.0693,15.0135,15.0383,54600.0
2007-04-04 09:30:00,24.18,24.18,24.05,24.07,20800.0,14.9949,14.9949,14.9143,14.9267,20800.0
2007-04-04 10:00:00,24.07,24.11,23.93,23.98,37600.0,14.9267,14.9515,14.8399,14.8709,37600.0
2007-04-04 10:30:00,23.96,23.97,23.83,23.9,43400.0,14.8585,14.8647,14.7779,14.8213,43400.0
2007-04-04 11:00:00,23.91,23.99,23.89,23.93,21400.0,14.8275,14.8771,14.8151,14.8399,21400.0
2007-04-04 11:30:00,23.94,23.95,23.86,23.89,31600.0,14.8461,14.8523,14.7965,14.8151,31600.0
2007-04-04 12:00:00,23.88,23.94,23.88,23.93,30000.0,14.8089,14.8461,14.8089,14.8399,30000.0
2007-04-04 12:30:00,23.93,23.95,23.86,23.95,31000.0,14.8399,14.8523,14.7965,14.8523,31000.0
2007-04-04 13:00:00,23.95,23.96,23.93,23.94,40400.0,14.8523,14.8585,14.8399,14.8461,40400.0
2007-04-04 13:30:00,23.94,23.95,23.87,23.91,22200.0,14.8461,14.8523,14.8027,14.8275,22200.0
2007-04-04 14:00:00,23.91,23.99,23.89,23.97,60200.0,14.8275,14.8771,14.8151,14.8647,60200.0
2007-04-04 14:30:00,23.97,23.97,23.87,23.96,46400.0,14.8647,14.8647,14.8027,14.8585,46400.0
2007-04-04 15:00:00,23.96,23.99,23.88,23.93,82200.0,14.8585,14.8771,14.8089,14.8399,82200.0
2007-04-04 15:30:00,23.93,23.99,23.91,23.93,113800.0,14.8399,14.8771,14.8275,14.8399,113800.0
2007-04-05 09:30:00,23.97,24.0,23.89,23.95,21000.0,14.8647,14.8833,14.8151,14.8523,21000.0
2007-04-05 10:00:00,23.95,23.98,23.92,23.98,31000.0,14.8523,14.8709,14.8337,14.8709,31000.0
2007-04-05 10:30:00,23.97,24.03,23.93,24.02,24600.0,14.8647,14.9019,14.8399,14.8957,24600.0
2007-04-05 11:00:00,24.01,24.03,23.98,23.98,18000.0,14.8895,14.9019,14.8709,14.8709,18000.0
2007-04-05 11:30:00,23.95,24.05,23.95,23.99,18600.0,14.8523,14.9143,14.8523,14.8771,18600.0
2007-04-05 12:00:00,24.03,24.11,24.0,24.1,20000.0,14.9019,14.9515,14.8833,14.9453,20000.0
2007-04-05 12:30:00,24.11,24.17,24.09,24.16,16000.0,14.9515,14.9887,14.9391,14.9825,16000.0
2007-04-05 13:00:00,24.17,24.2,24.11,24.15,29400.0,14.9887,15.0073,14.9515,14.9763,29400.0
2007-04-05 13:30:00,24.14,24.17,24.1,24.14,18400.0,14.9701,14.9887,14.9453,14.9701,18400.0
2007-04-05 14:00:00,24.14,24.18,24.13,24.15,13600.0,14.9701,14.9949,14.9639,14.9763,13600.0
2007-04-05 14:30:00,24.14,24.2,24.12,24.17,35000.0,14.9701,15.0073,14.9577,14.9887,35000.0
2007-04-05 15:00:00,24.17,24.23,24.13,24.23,17400.0,14.9887,15.0259,14.9639,15.0259,17400.0
2007-04-05 15:30:00,24.22,24.22,24.06,24.18,55400.0,15.0197,15.0197,14.9205,14.9949,55400.0
2007-04-09 09:30:00,24.17,24.3,24.13,24.3,26800.0,14.9887,15.0693,14.9639,15.0693,26800.0
2007-04-09 10:00:00,24.3,24.3,24.15,24.18,48800.0,15.0693,15.0693,14.9763,14.9949,48800.0
2007-04-09 10:30:00,24.2,24.2,24.09,24.16,20800.0,15.0073,15.0073,14.9391,14.9825,20800.0
2007-04-09 11:00:00,24.18,24.22,24.12,24.18,46600.0,14.9949,15.0197,14.9577,14.9949,46600.0
2007-04-09 11:30:00,24.19,24.22,24.15,24.18,32200.0,15.0011,15.0197,14.9763,14.9949,32200.0
2007-04-09 12:00:00,24.18,24.22,24.16,24.21,13400.0,14.9949,15.0197,14.9825,15.0135,13400.0
2007-04-09 12:30:00,24.21,24.28,24.2,24.25,30800.0,15.0135,15.0569,15.0073,15.0383,30800.0
2007-04-09 13:00:00,24.25,24.27,24.23,24.23,21000.0,15.0383,15.0507,15.0259,15.0259,21000.0
2007-04-09 13:30:00,24.22,24.23,24.11,24.12,22400.0,15.0197,15.0259,14.9515,14.9577,22400.0
2007-04-09 14:00:00,24.11,24.11,23.98,24.01,27400.0,14.9515,14.9515,14.8709,14.8895,27400.0
2007-04-09 14:30:00,24.01,24.03,23.93,23.98,29400.0,14.8895,14.9019,14.8399,14.8709,29400.0
2007-04-09 15:00:00,23.98,24.02,23.98,24.02,48400.0,14.8709,14.8957,14.8709,14.8957,48400.0
2007-04-09 15:30:00,24.02,24.19,24.0,24.02,79600.0,14.8957,15.0011,14.8833,14.8957,79600.0
2007-04-10 09:30:00,24.05,24.13,23.92,24.13,32600.0,14.9143,14.9639,14.8337,14.9639,32600.0
2007-04-10 10:00:00,24.15,24.2,24.08,24.2,10600.0,14.9763,15.0073,14.9329,15.0073,10600.0
2007-04-10 10:30:00,24.2,24.2,24.1,24.18,21600.0,15.0073,15.0073,14.9453,14.9949,21600.0
2007-04-10 11:00:00,24.18,24.25,24.13,24.22,21800.0,14.9949,15.0383,14.9639,15.0197,21800.0
2007-04-10 11:30:00,24.23,24.25,24.15,24.18,20800.0,15.0259,15.0383,14.9763,14.9949,20800.0
2007-04-10 12:00:00,24.18,24.21,24.14,24.21,12600.0,14.9949,15.0135,14.9701,15.0135,12600.0
2007-04-10 12:30:00,24.22,24.25,24.16,24.22,24400.0,15.0197,15.0383,14.9825,15.0197,24400.0
2007-04-10 13:00:00,24.22,24.25,24.22,24.24,12800.0,15.0197,15.0383,15.0197,15.0321,12800.0
2007-04-10 13:30:00,24.25,24.29,24.22,24.23,20000.0,15.0383,15.0631,15.0197,15.0259,20000.0
2007-04-10 14:00:00,24.23,24.24,24.2,24.2,29600.0,15.0259,15.0321,15.0073,15.0073,29600.0
2007-04-10 14:30:00,24.18,24.19,24.12,24.16,43000.0,14.9949,15.0011,14.9577,14.9825,43000.0
2007-04-10 15:00:00,24.16,24.28,24.16,24.27,47600.0,14.9825,15.0569,14.9825,15.0507,47600.0
2007-04-10 15:30:00,24.27,24.36,24.26,24.34,68400.0,15.0507,15.1065,15.0445,15.0941,68400.0
2007-04-11 09:30:00,24.38,24.38,24.03,24.03,23000.0,15.1189,15.1189,14.9019,14.9019,23000.0
2007-04-11 10:00:00,24.08,24.08,23.75,23.76,42200.0,14.9329,14.9329,14.7282,14.7345,42200.0
2007-04-11 10:30:00,23.75,23.9,23.63,23.88,107000.0,14.7282,14.8213,14.6538,14.8089,107000.0
2007-04-11 11:00:00,23.88,24.1,23.83,24.1,59000.0,14.8089,14.9453,14.7779,14.9453,59000.0
2007-04-11 11:30:00,24.1,24.1,24.0,24.03,20800.0,14.9453,14.9453,14.8833,14.9019,20800.0
2007-04-11 12:00:00,24.01,24.04,23.99,24.0,15000.0,14.8895,14.9081,14.8771,14.8833,15000.0
2007-04-11 12:30:00,24.01,24.32,23.98,24.28,56600.0,14.8895,15.0817,14.8709,15.0569,56600.0
2007-04-11 13:00:00,24.24,24.25,24.08,24.13,63400.0,15.0321,15.0383,14.9329,14.9639,63400.0
2007-04-11 13:30:00,24.14,24.18,24.06,24.06,42600.0,14.9701,14.9949,14.9205,14.9205,42600.0
2007-04-11 14:00:00,24.06,24.06,23.85,23.92,148000.0,14.9205,14.9205,14.7903,14.8337,148000.0
2007-04-11 14:30:00,23.93,23.95,23.82,23.95,83000.0,14.8399,14.8523,14.7717,14.8523,83000.0
2007-04-11 15:00:00,23.95,24.1,23.9,24.09,50200.0,14.8523,14.9453,14.8213,14.9391,50200.0
2007-04-11 15:30:00,24.08,24.15,23.98,24.09,114400.0,14.9329,14.9763,14.8709,14.9391,114400.0
2007-04-12 09:30:00,25.08,25.7,24.3,24.62,548000.0,15.553,15.9375,15.0693,15.2678,548000.0
2007-04-12 10:00:00,24.6,25.08,24.5,24.8,542000.0,15.2554,15.553,15.1934,15.3794,542000.0
2007-04-12 10:30:00,24.8,25.28,24.71,25.25,232800.0,15.3794,15.6771,15.3236,15.6585,232800.0
2007-04-12 11:00:00,25.25,25.34,25.02,25.11,270000.0,15.6585,15.7143,15.5158,15.5716,270000.0
2007-04-12 11:30:00,25.11,25.15,24.83,24.86,128000.0,15.5716,15.5964,15.398,15.4166,128000.0
2007-04-12 12:00:00,24.86,25.36,24.75,25.25,354800.0,15.4166,15.7267,15.3484,15.6585,354800.0
2007-04-12 12:30:00,25.25,25.31,25.17,25.27,240600.0,15.6585,15.6957,15.6088,15.6709,240600.0
2007-04-12 13:00:00,25.3,25.3,25.0,25.13,210400.0,15.6895,15.6895,15.5034,15.584,210400.0
2007-04-12 13:30:00,25.12,25.28,25.07,25.22,79400.0,15.5778,15.6771,15.5468,15.6399,79400.0
2007-04-12 14:00:00,25.23,25.26,25.14,25.17,71400.0,15.6461,15.6647,15.5902,15.6088,71400.0
2007-04-12 14:30:00,25.17,25.17,24.96,25.04,123000.0,15.6088,15.6088,15.4786,15.5282,123000.0
2007-04-12 15:00:00,25.04,25.04,24.92,24.97,186800.0,15.5282,15.5282,15.4538,15.4848,186800.0
2007-04-12 15:30:00,24.95,25.17,24.95,25.1,179600.0,15.4724,15.6088,15.4724,15.5654,179600.0
2007-04-13 09:30:00,25.15,25.25,25.12,25.23,58400.0,15.5964,15.6585,15.5778,15.6461,58400.0
2007-04-13 10:00:00,25.22,25.25,25.08,25.2,66600.0,15.6399,15.6585,15.553,15.6274,66600.0
2007-04-13 10:30:00,25.2,25.22,25.09,25.2,41200.0,15.6274,15.6399,15.5592,15.6274,41200.0
2007-04-13 11:00:00,25.2,25.22,25.15,25.17,31400.0,15.6274,15.6399,15.5964,15.6088,31400.0
2007-04-13 11:30:00,25.17,25.18,25.1,25.15,32600.0,15.6088,15.615,15.5654,15.5964,32600.0
2007-04-13 12:00:00,25.15,25.17,25.02,25.08,72800.0,15.5964,15.6088,15.5158,15.553,72800.0
2007-04-13 12:30:00,25.08,25.09,25.02,25.03,45000.0,15.553,15.5592,15.5158,15.522,45000.0
2007-04-13 13:00:00,25.04,25.05,24.99,25.0,119400.0,15.5282,15.5344,15.4972,15.5034,119400.0
2007-04-13 13:30:00,25.0,25.04,25.0,25.04,61000.0,15.5034,15.5282,15.5034,15.5282,61000.0
2007-04-13 14:00:00,25.04,25.07,25.03,25.04,52800.0,15.5282,15.5468,15.522,15.5282,52800.0
2007-04-13 14:30:00,25.04,25.07,25.03,25.05,87200.0,15.5282,15.5468,15.522,15.5344,87200.0
2007-04-13 15:00:00,25.04,25.04,24.93,24.97,150000.0,15.5282,15.5282,15.46,15.4848,150000.0
2007-04-13 15:30:00,24.97,25.11,24.97,25.1,103400.0,15.4848,15.5716,15.4848,15.5654,103400.0
2007-04-16 09:30:00,25.15,25.52,25.0,25.5,140000.0,15.5964,15.8259,15.5034,15.8135,140000.0
2007-04-16 10:00:00,25.5,25.61,25.44,25.5,85800.0,15.8135,15.8817,15.7763,15.8135,85800.0
2007-04-16 10:30:00,25.5,25.59,25.42,25.55,65800.0,15.8135,15.8693,15.7639,15.8445,65800.0
2007-04-16 11:00:00,25.55,25.56,25.49,25.56,55800.0,15.8445,15.8507,15.8073,15.8507,55800.0
2007-04-16 11:30:00,25.58,25.78,25.58,25.74,106200.0,15.8631,15.9871,15.8631,15.9623,106200.0
2007-04-16 12:00:00,25.75,25.75,25.63,25.64,46400.0,15.9685,15.9685,15.8941,15.9003,46400.0
2007-04-16 12:30:00,25.65,25.68,25.61,25.65,34800.0,15.9065,15.9251,15.8817,15.9065,34800.0
2007-04-16 13:00:00,25.63,25.68,25.6,25.64,22200.0,15.8941,15.9251,15.8755,15.9003,22200.0
2007-04-16 13:30:00,25.65,25.73,25.65,25.72,66600.0,15.9065,15.9561,15.9065,15.9499,66600.0
2007-04-16 14:00:00,25.72,25.72,25.64,25.64,55600.0,15.9499,15.9499,15.9003,15.9003,55600.0
2007-04-16 14:30:00,25.63,25.75,25.63,25.74,48000.0,15.8941,15.9685,15.8941,15.9623,48000.0
2007-04-16 15:00:00,25.74,25.78,25.71,25.74,61800.0,15.9623,15.9871,15.9437,15.9623,61800.0
2007-04-16 15:30:00,25.75,25.79,25.61,25.72,128800.0,15.9685,15.9933,15.8817,15.9499,128800.0
2007-04-17 09:30:00,25.74,25.88,25.63,25.86,58200.0,15.9623,16.0491,15.8941,16.0367,58200.0
2007-04-17 10:00:00,25.87,26.0,25.86,25.88,79000.0,16.0429,16.1236,16.0367,16.0491,79000.0
2007-04-17 10:30:00,25.85,25.93,25.68,25.91,67200.0,16.0305,16.0801,15.9251,16.0677,67200.0
2007-04-17 11:00:00,25.93,26.0,25.86,25.99,49600.0,16.0801,16.1236,16.0367,16.1174,49600.0
2007-04-17 11:30:00,26.0,26.02,25.96,25.98,76600.0,16.1236,16.136,16.0988,16.1112,76600.0
2007-04-17 12:00:00,25.98,26.05,25.93,25.97,59600.0,16.1112,16.1546,16.0801,16.105,59600.0
2007-04-17 12:30:00,25.98,26.01,25.88,25.95,59800.0,16.1112,16.1298,16.0491,16.0925,59800.0
2007-04-17 13:00:00,25.95,25.98,25.84,25.97,95800.0,16.0925,16.1112,16.0243,16.105,95800.0
2007-04-17 13:30:00,25.98,26.0,25.93,25.99,48600.0,16.1112,16.1236,16.0801,16.1174,48600.0
2007-04-17 14:00:00,26.0,26.04,25.98,26.0,68200.0,16.1236,16.1484,16.1112,16.1236,68200.0
2007-04-17 14:30:00,26.0,26.03,25.93,26.02,86800.0,16.1236,16.1422,16.0801,16.136,86800.0
2007-04-17 15:00:00,26.02,26.04,25.97,26.0,63000.0,16.136,16.1484,16.105,16.1236,63000.0
2007-04-17 15:30:00,26.0,26.03,25.92,26.0,90600.0,16.1236,16.1422,16.0739,16.1236,90600.0
2007-04-18 09:30:00,25.86,26.13,25.82,25.97,29600.0,16.0367,16.2042,16.0119,16.105,29600.0
2007-04-18 10:00:00,25.99,26.0,25.75,25.87,41800.0,16.1174,16.1236,15.9685,16.0429,41800.0
2007-04-18 10:30:00,25.87,25.92,25.69,25.71,40200.0,16.0429,16.0739,15.9313,15.9437,40200.0
2007-04-18 11:00:00,25.7,25.77,25.64,25.65,29200.0,15.9375,15.9809,15.9003,15.9065,29200.0
2007-04-18 11:30:00,25.66,25.75,25.66,25.7,24200.0,15.9127,15.9685,15.9127,15.9375,24200.0
2007-04-18 12:00:00,25.67,25.72,25.65,25.66,17800.0,15.9189,15.9499,15.9065,15.9127,17800.0
2007-04-18 12:30:00,25.66,25.68,25.56,25.63,33600.0,15.9127,15.9251,15.8507,15.8941,33600.0
2007-04-18 13:00:00,25.63,25.65,25.56,25.59,28000.0,15.8941,15.9065,15.8507,15.8693,28000.0
2007-04-18 13:30:00,25.59,25.61,25.54,25.58,25800.0,15.8693,15.8817,15.8383,15.8631,25800.0
2007-04-18 14:00:00,25.59,25.7,25.59,25.7,21600.0,15.8693,15.9375,15.8693,15.9375,21600.0
2007-04-18 14:30:00,25.7,25.73,25.63,25.66,29000.0,15.9375,15.9561,15.8941,15.9127,29000.0
2007-04-18 15:00:00,25.67,25.71,25.57,25.63,69800.0,15.9189,15.9437,15.8569,15.8941,69800.0
2007-04-18 15:30:00,25.63,25.65,25.42,25.51,163000.0,15.8941,15.9065,15.7639,15.8197,163000.0
2007-04-19 09:30:00,25.27,25.71,25.27,25.54,78600.0,15.6709,15.9437,15.6709,15.8383,78600.0
2007-04-19 10:00:00,25.56,25.78,25.46,25.64,59600.0,15.8507,15.9871,15.7887,15.9003,59600.0
2007-04-19 10:30:00,25.62,25.65,25.37,25.42,27200.0,15.8879,15.9065,15.7329,15.7639,27200.0
2007-04-19 11:00:00,25.43,25.54,25.36,25.44,22800.0,15.7701,15.8383,15.7267,15.7763,22800.0
2007-04-19 11:30:00,25.47,25.61,25.45,25.55,32400.0,15.7949,15.8817,15.7825,15.8445,32400.0
2007-04-19 12:00:00,25.56,25.73,25.47,25.61,40200.0,15.8507,15.9561,15.7949,15.8817,40200.0
2007-04-19 12:30:00,25.59,25.64,25.49,25.62,14400.0,15.8693,15.9003,15.8073,15.8879,14400.0
2007-04-19 13:00:00,25.63,25.7,25.59,25.6,13400.0,15.8941,15.9375,15.8693,15.8755,13400.0
2007-04-19 13:30:00,25.6,25.61,25.53,25.58,15400.0,15.8755,15.8817,15.8321,15.8631,15400.0
2007-04-19 14:00:00,25.57,25.57,25.39,25.42,17000.0,15.8569,15.8569,15.7453,15.7639,17000.0
2007-04-19 14:30:00,25.43,25.48,25.4,25.48,45000.0,15.7701,15.8011,15.7515,15.8011,45000.0
2007-04-19 15:00:00,25.46,25.49,25.4,25.48,57000.0,15.7887,15.8073,15.7515,15.8011,57000.0
2007-04-19 15:30:00,25.47,25.48,25.32,25.47,107800.0,15.7949,15.8011,15.7019,15.7949,107800.0
2007-04-20 09:30:00,26.0,26.11,25.9,26.05,103600.0,16.1236,16.1918,16.0615,16.1546,103600.0
2007-04-20 10:00:00,26.05,26.1,25.93,25.97,45800.0,16.1546,16.1856,16.0801,16.105,45800.0
2007-04-20 10:30:00,25.97,25.99,25.85,25.97,35200.0,16.105,16.1174,16.0305,16.105,35200.0
2007-04-20 11:00:00,25.96,26.05,25.96,26.01,36600.0,16.0988,16.1546,16.0988,16.1298,36600.0
2007-04-20 11:30:00,26.01,26.07,25.92,26.03,46000.0,16.1298,16.167,16.0739,16.1422,46000.0
2007-04-20 12:00:00,26.0,26.08,26.0,26.0,25400.0,16.1236,16.1732,16.1236,16.1236,25400.0
2007-04-20 12:30:00,26.0,26.01,25.91,26.0,45200.0,16.1236,16.1298,16.0677,16.1236,45200.0
2007-04-20 13:00:00,25.99,26.08,25.95,26.07,29400.0,16.1174,16.1732,16.0925,16.167,29400.0
2007-04-20 13:30:00,26.07,26.11,26.07,26.07,16400.0,16.167,16.1918,16.167,16.167,16400.0
2007-04-20 14:00:00,26.07,26.14,26.0,26.0,41400.0,16.167,16.2104,16.1236,16.1236,41400.0
2007-04-20 14:30:00,26.0,26.13,26.0,26.13,36400.0,16.1236,16.2042,16.1236,16.2042,36400.0
2007-04-20 15:00:00,26.13,26.15,26.04,26.08,53000.0,16.2042,16.2166,16.1484,16.1732,53000.0
2007-04-20 15:30:00,26.08,26.23,26.08,26.2,81600.0,16.1732,16.2662,16.1732,16.2476,81600.0
2007-04-23 09:30:00,26.15,26.28,25.93,26.08,49200.0,16.2166,16.2972,16.0801,16.1732,49200.0
2007-04-23 10:00:00,26.08,26.08,26.0,26.02,40800.0,16.1732,16.1732,16.1236,16.136,40800.0
2007-04-23 10:30:00,26.01,26.01,25.94,25.95,41600.0,16.1298,16.1298,16.0863,16.0925,41600.0
2007-04-23 11:00:00,25.95,26.0,25.91,26.0,40400.0,16.0925,16.1236,16.0677,16.1236,40400.0
2007-04-23 11:30:00,26.0,26.03,25.96,26.0,35200.0,16.1236,16.1422,16.0988,16.1236,35200.0
2007-04-23 12:00:00,26.0,26.0,25.89,25.97,43000.0,16.1236,16.1236,16.0553,16.105,43000.0
2007-04-23 12:30:00,25.96,26.01,25.96,26.0,17600.0,16.0988,16.1298,16.0988,16.1236,17600.0
2007-04-23 13:00:00,26.0,26.07,25.99,26.02,45000.0,16.1236,16.167,16.1174,16.136,45000.0
2007-04-23 13:30:00,26.02,26.02,25.93,25.93,65400.0,16.136,16.136,16.0801,16.0801,65400.0
2007-04-23 14:00:00,25.92,25.92,25.85,25.85,45000.0,16.0739,16.0739,16.0305,16.0305,45000.0
2007-04-23 14:30:00,25.85,25.85,25.74,25.75,87600.0,16.0305,16.0305,15.9623,15.9685,87600.0
2007-04-23 15:00:00,25.75,25.8,25.71,25.76,56600.0,15.9685,15.9995,15.9437,15.9747,56600.0
2007-04-23 15:30:00,25.76,25.87,25.74,25.82,83200.0,15.9747,16.0429,15.9623,16.0119,83200.0
2007-04-24 09:30:00,25.74,25.74,25.38,25.43,71400.0,15.9623,15.9623,15.7391,15.7701,71400.0
2007-04-24 10:00:00,25.42,25.45,25.27,25.33,43800.0,15.7639,15.7825,15.6709,15.7081,43800.0
2007-04-24 10:30:00,25.32,25.33,25.24,25.3,57400.0,15.7019,15.7081,15.6523,15.6895,57400.0
2007-04-24 11:00:00,25.3,25.39,25.29,25.39,60800.0,15.6895,15.7453,15.6833,15.7453,60800.0
2007-04-24 11:30:00,25.4,25.45,25.35,25.37,40800.0,15.7515,15.7825,15.7205,15.7329,40800.0
2007-04-24 12:00:00,25.38,25.6,25.36,25.57,51800.0,15.7391,15.8755,15.7267,15.8569,51800.0
2007-04-24 12:30:00,25.59,25.59,25.53,25.56,25400.0,15.8693,15.8693,15.8321,15.8507,25400.0
2007-04-24 13:00:00,25.55,25.61,25.41,25.61,29200.0,15.8445,15.8817,15.7577,15.8817,29200.0
2007-04-24 13:30:00,25.61,25.71,25.61,25.71,53600.0,15.8817,15.9437,15.8817,15.9437,53600.0
2007-04-24 14:00:00,25.72,25.8,25.7,25.78,59400.0,15.9499,15.9995,15.9375,15.9871,59400.0
2007-04-24 14:30:00,25.8,25.82,25.75,25.79,36200.0,15.9995,16.0119,15.9685,15.9933,36200.0
2007-04-24 15:00:00,25.79,25.8,25.75,25.75,55600.0,15.9933,15.9995,15.9685,15.9685,55600.0
2007-04-24 15:30:00,25.77,25.8,25.65,25.7,79600.0,15.9809,15.9995,15.9065,15.9375,79600.0
2007-04-25 09:30:00,25.88,26.17,25.68,25.81,25400.0,16.0491,16.229,15.9251,16.0057,25400.0
2007-04-25 10:00:00,25.81,25.92,25.65,25.76,26400.0,16.0057,16.0739,15.9065,15.9747,26400.0
2007-04-25 10:30:00,25.77,25.93,25.75,25.86,57200.0,15.9809,16.0801,15.9685,16.0367,57200.0
2007-04-25 11:00:00,25.86,25.99,25.85,25.99,42400.0,16.0367,16.1174,16.0305,16.1174,42400.0
2007-04-25 11:30:00,25.97,26.07,25.95,26.07,50800.0,16.105,16.167,16.0925,16.167,50800.0
2007-04-25 12:00:00,26.06,26.09,26.0,26.01,53600.0,16.1608,16.1794,16.1236,16.1298,53600.0
2007-04-25 12:30:00,26.03,26.03,25.98,26.0,38000.0,16.1422,16.1422,16.1112,16.1236,38000.0
2007-04-25 13:00:00,25.99,26.05,25.96,26.03,13800.0,16.1174,16.1546,16.0988,16.1422,13800.0
2007-04-25 13:30:00,26.02,26.09,26.0,26.08,71000.0,16.136,16.1794,16.1236,16.1732,71000.0
2007-04-25 14:00:00,26.08,26.19,26.03,26.1,83800.0,16.1732,16.2414,16.1422,16.1856,83800.0
2007-04-25 14:30:00,26.1,26.15,26.06,26.12,49600.0,16.1856,16.2166,16.1608,16.198,49600.0
2007-04-25 15:00:00,26.12,26.21,26.09,26.21,79400.0,16.198,16.2538,16.1794,16.2538,79400.0
2007-04-25 15:30:00,26.2,26.23,26.14,26.2,114000.0,16.2476,16.2662,16.2104,16.2476,114000.0
2007-04-26 09:30:00,26.16,26.28,26.06,26.07,59200.0,16.2228,16.2972,16.1608,16.167,59200.0
2007-04-26 10:00:00,26.09,26.22,26.09,26.22,67000.0,16.1794,16.26,16.1794,16.26,67000.0
2007-04-26 10:30:00,26.22,26.3,26.21,26.3,74400.0,16.26,16.3096,16.2538,16.3096,74400.0
2007-04-26 11:00:00,26.3,26.4,26.27,26.37,72000.0,16.3096,16.3716,16.291,16.353,72000.0
2007-04-26 11:30:00,26.36,26.53,26.33,26.53,92000.0,16.3468,16.4522,16.3282,16.4522,92000.0
2007-04-26 12:00:00,26.55,26.68,26.5,26.5,85200.0,16.4646,16.5452,16.4336,16.4336,85200.0
2007-04-26 12:30:00,26.5,26.53,26.43,26.49,67800.0,16.4336,16.4522,16.3902,16.4274,67800.0
2007-04-26 13:00:00,26.49,26.61,26.49,26.57,68600.0,16.4274,16.5018,16.4274,16.477,68600.0
2007-04-26 13:30:00,26.54,26.6,26.53,26.6,78800.0,16.4584,16.4956,16.4522,16.4956,78800.0
2007-04-26 14:00:00,26.6,26.75,26.56,26.75,72000.0,16.4956,16.5887,16.4708,16.5887,72000.0
2007-04-26 14:30:00,26.75,26.9,26.72,26.75,126000.0,16.5887,16.6817,16.5701,16.5887,126000.0
2007-04-26 15:00:00,26.75,26.81,26.72,26.77,79200.0,16.5887,16.6259,16.5701,16.6011,79200.0
2007-04-26 15:30:00,26.77,26.78,26.63,26.67,158000.0,16.6011,16.6073,16.5142,16.539,158000.0
2007-04-27 09:30:00,26.22,26.25,25.75,25.88,125600.0,16.3671,16.3858,16.0737,16.1548,125600.0
2007-04-27 10:00:00,25.89,26.0,25.89,25.9,46400.0,16.1611,16.2297,16.1611,16.1673,46400.0
2007-04-27 10:30:00,25.92,26.0,25.83,25.88,55000.0,16.1798,16.2297,16.1236,16.1548,55000.0
2007-04-27 11:00:00,25.88,26.03,25.83,25.94,45600.0,16.1548,16.2485,16.1236,16.1923,45600.0
2007-04-27 11:30:00,25.92,25.96,25.91,25.96,30400.0,16.1798,16.2048,16.1736,16.2048,30400.0
2007-04-27 12:00:00,25.93,25.96,25.91,25.94,28400.0,16.186,16.2048,16.1736,16.1923,28400.0
2007-04-27 12:30:00,25.94,25.98,25.92,25.95,35400.0,16.1923,16.2173,16.1798,16.1985,35400.0
2007-04-27 13:00:00,25.94,25.96,25.91,25.95,34400.0,16.1923,16.2048,16.1736,16.1985,34400.0
2007-04-27 13:30:00,25.95,26.04,25.92,25.96,32000.0,16.1985,16.2547,16.1798,16.2048,32000.0
2007-04-27 14:00:00,25.94,26.04,25.93,26.0,40200.0,16.1923,16.2547,16.186,16.2297,40200.0
2007-04-27 14:30:00,26.0,26.05,25.95,25.96,28400.0,16.2297,16.2609,16.1985,16.2048,28400.0
2007-04-27 15:00:00,25.95,26.02,25.93,25.93,42400.0,16.1985,16.2422,16.186,16.186,42400.0
2007-04-27 15:30:00,25.93,25.94,25.78,25.83,77000.0,16.186,16.1923,16.0924,16.1236,77000.0
2007-04-30 09:30:00,26.23,26.23,25.82,26.07,56200.0,16.3733,16.3733,16.1174,16.2734,56200.0
2007-04-30 10:00:00,26.07,26.14,25.95,25.98,46800.0,16.2734,16.3171,16.1985,16.2173,46800.0
2007-04-30 10:30:00,25.97,26.0,25.83,25.86,37600.0,16.211,16.2297,16.1236,16.1423,37600.0
2007-04-30 11:00:00,25.85,25.9,25.79,25.88,51000.0,16.1361,16.1673,16.0986,16.1548,51000.0
2007-04-30 11:30:00,25.89,25.89,25.75,25.77,28000.0,16.1611,16.1611,16.0737,16.0862,28000.0
2007-04-30 12:00:00,25.75,25.85,25.75,25.81,21600.0,16.0737,16.1361,16.0737,16.1111,21600.0
2007-04-30 12:30:00,25.83,25.95,25.83,25.85,66000.0,16.1236,16.1985,16.1236,16.1361,66000.0
2007-04-30 13:00:00,25.86,25.86,25.81,25.82,32800.0,16.1423,16.1423,16.1111,16.1174,32800.0
2007-04-30 13:30:00,25.82,25.87,25.81,25.84,26800.0,16.1174,16.1486,16.1111,16.1299,26800.0
2007-04-30 14:00:00,25.84,25.86,25.67,25.72,59600.0,16.1299,16.1423,16.0237,16.055,59600.0
2007-04-30 14:30:00,25.72,25.79,25.45,25.62,78000.0,16.055,16.0986,15.8864,15.9925,78000.0
2007-04-30 15:00:00,25.63,25.64,25.46,25.5,82600.0,15.9988,16.005,15.8927,15.9176,82600.0
2007-04-30 15:30:00,25.5,25.53,25.27,25.28,116200.0,15.9176,15.9364,15.7741,15.7803,116200.0
2007-05-01 09:30:00,25.33,25.37,24.94,25.02,59600.0,15.8115,15.8365,15.5681,15.618,59600.0
2007-05-01 10:00:00,25.01,25.14,24.93,25.11,60800.0,15.6118,15.6929,15.5618,15.6742,60800.0
2007-05-01 10:30:00,25.11,25.22,25.11,25.2,45000.0,15.6742,15.7428,15.6742,15.7304,45000.0
2007-05-01 11:00:00,25.2,25.23,25.13,25.15,35400.0,15.7304,15.7491,15.6867,15.6991,35400.0
2007-05-01 11:30:00,25.16,25.26,25.1,25.1,25000.0,15.7054,15.7678,15.6679,15.6679,25000.0
2007-05-01 12:00:00,25.13,25.16,25.13,25.15,19800.0,15.6867,15.7054,15.6867,15.6991,19800.0
2007-05-01 12:30:00,25.13,25.17,25.07,25.13,29200.0,15.6867,15.7116,15.6492,15.6867,29200.0
2007-05-01 13:00:00,25.11,25.13,25.08,25.13,24200.0,15.6742,15.6867,15.6555,15.6867,24200.0
2007-05-01 13:30:00,25.11,25.25,25.1,25.24,35200.0,15.6742,15.7616,15.6679,15.7553,35200.0
2007-05-01 14:00:00,25.25,25.29,25.2,25.25,41600.0,15.7616,15.7865,15.7304,15.7616,41600.0
2007-05-01 14:30:00,25.25,25.42,25.25,25.33,56200.0,15.7616,15.8677,15.7616,15.8115,56200.0
2007-05-01 15:00:00,25.33,25.35,25.27,25.28,51000.0,15.8115,15.824,15.7741,15.7803,51000.0
2007-05-01 15:30:00,25.29,25.29,25.18,25.29,153800.0,15.7865,15.7865,15.7179,15.7865,153800.0
2007-05-02 09:30:00,25.31,25.48,25.2,25.45,30800.0,15.799,15.9051,15.7304,15.8864,30800.0
2007-05-02 10:00:00,25.45,25.61,25.45,25.47,94200.0,15.8864,15.9863,15.8864,15.8989,94200.0
2007-05-02 10:30:00,25.47,25.75,25.46,25.73,63600.0,15.8989,16.0737,15.8927,16.0612,63600.0
2007-05-02 11:00:00,25.73,25.77,25.68,25.76,21800.0,16.0612,16.0862,16.03,16.0799,21800.0
2007-05-02 11:30:00,25.76,25.83,25.65,25.65,48800.0,16.0799,16.1236,16.0113,16.0113,48800.0
2007-05-02 12:00:00,25.67,25.84,25.65,25.8,23400.0,16.0237,16.1299,16.0113,16.1049,23400.0
2007-05-02 12:30:00,25.79,25.81,25.64,25.64,19000.0,16.0986,16.1111,16.005,16.005,19000.0
2007-05-02 13:00:00,25.66,25.77,25.65,25.73,21000.0,16.0175,16.0862,16.0113,16.0612,21000.0
2007-05-02 13:30:00,25.74,25.81,25.73,25.79,19000.0,16.0674,16.1111,16.0612,16.0986,19000.0
2007-05-02 14:00:00,25.76,25.84,25.74,25.79,16600.0,16.0799,16.1299,16.0674,16.0986,16600.0
2007-05-02 14:30:00,25.77,25.84,25.74,25.77,29800.0,16.0862,16.1299,16.0674,16.0862,29800.0
2007-05-02 15:00:00,25.77,25.79,25.68,25.74,39600.0,16.0862,16.0986,16.03,16.0674,39600.0
2007-05-02 15:30:00,25.75,25.82,25.72,25.77,49800.0,16.0737,16.1174,16.055,16.0862,49800.0
2007-05-03 09:30:00,25.75,26.09,25.75,25.91,138000.0,16.0737,16.2859,16.0737,16.1736,138000.0
2007-05-03 10:00:00,25.91,26.0,25.86,25.91,60800.0,16.1736,16.2297,16.1423,16.1736,60800.0
2007-05-03 10:30:00,25.93,26.03,25.92,25.98,62600.0,16.186,16.2485,16.1798,16.2173,62600.0
2007-05-03 11:00:00,25.99,26.11,25.89,26.02,33400.0,16.2235,16.2984,16.1611,16.2422,33400.0
2007-05-03 11:30:00,26.01,26.02,25.93,25.94,19800.0,16.236,16.2422,16.186,16.1923,19800.0
2007-05-03 12:00:00,26.0,26.0,25.92,25.92,14800.0,16.2297,16.2297,16.1798,16.1798,14800.0
2007-05-03 12:30:00,25.92,26.03,25.89,26.01,23400.0,16.1798,16.2485,16.1611,16.236,23400.0
2007-05-03 13:00:00,25.99,26.08,25.99,26.06,38800.0,16.2235,16.2797,16.2235,16.2672,38800.0
2007-05-03 13:30:00,26.06,26.11,26.0,26.08,20600.0,16.2672,16.2984,16.2297,16.2797,20600.0
2007-05-03 14:00:00,26.06,26.06,25.96,25.99,40800.0,16.2672,16.2672,16.2048,16.2235,40800.0
2007-05-03 14:30:00,25.97,26.02,25.93,26.0,23000.0,16.211,16.2422,16.186,16.2297,23000.0
2007-05-03 15:00:00,25.98,26.03,25.97,26.0,28000.0,16.2173,16.2485,16.211,16.2297,28000.0
2007-05-03 15:30:00,25.99,26.01,25.93,25.94,58600.0,16.2235,16.236,16.186,16.1923,58600.0
2007-05-04 09:30:00,26.05,26.23,25.99,26.16,24400.0,16.2609,16.3733,16.2235,16.3296,24400.0
2007-05-04 10:00:00,26.18,26.23,26.13,26.22,26800.0,16.3421,16.3733,16.3109,16.3671,26800.0
2007-05-04 10:30:00,26.21,26.21,26.01,26.02,24800.0,16.3608,16.3608,16.236,16.2422,24800.0
2007-05-04 11:00:00,26.01,26.05,25.97,25.99,33200.0,16.236,16.2609,16.211,16.2235,33200.0
2007-05-04 11:30:00,25.99,26.1,25.99,26.09,17000.0,16.2235,16.2922,16.2235,16.2859,17000.0
2007-05-04 12:00:00,26.09,26.09,25.94,26.0,33400.0,16.2859,16.2859,16.1923,16.2297,33400.0
2007-05-04 12:30:00,26.0,26.09,25.97,26.09,19000.0,16.2297,16.2859,16.211,16.2859,19000.0
2007-05-04 13:00:00,26.1,26.11,26.04,26.07,13600.0,16.2922,16.2984,16.2547,16.2734,13600.0
2007-05-04 13:30:00,26.07,26.1,25.96,25.98,11800.0,16.2734,16.2922,16.2048,16.2173,11800.0
2007-05-04 14:00:00,26.0,26.11,25.96,26.02,21200.0,16.2297,16.2984,16.2048,16.2422,21200.0
2007-05-04 14:30:00,26.02,26.04,25.99,26.03,15000.0,16.2422,16.2547,16.2235,16.2485,15000.0
2007-05-04 15:00:00,26.03,26.11,26.03,26.05,21000.0,16.2485,16.2984,16.2485,16.2609,21000.0
2007-05-04 15:30:00,26.07,26.14,26.04,26.14,36400.0,16.2734,16.3171,16.2547,16.3171,36400.0
2007-05-07 09:30:00,26.14,26.23,26.13,26.13,7800.0,16.3171,16.3733,16.3109,16.3109,7800.0
2007-05-07 10:00:00,26.14,26.15,26.0,26.08,29200.0,16.3171,16.3234,16.2297,16.2797,29200.0
2007-05-07 10:30:00,26.08,26.1,26.0,26.05,24200.0,16.2797,16.2922,16.2297,16.2609,24200.0
2007-05-07 11:00:00,26.04,26.1,26.0,26.01,27800.0,16.2547,16.2922,16.2297,16.236,27800.0
2007-05-07 11:30:00,26.02,26.03,25.93,25.97,45600.0,16.2422,16.2485,16.186,16.211,45600.0
2007-05-07 12:00:00,25.96,26.03,25.93,25.97,38200.0,16.2048,16.2485,16.186,16.211,38200.0
2007-05-07 12:30:00,25.95,25.97,25.88,25.96,27000.0,16.1985,16.211,16.1548,16.2048,27000.0
2007-05-07 13:00:00,25.93,25.97,25.86,25.93,14600.0,16.186,16.211,16.1423,16.186,14600.0
2007-05-07 13:30:00,25.9,26.02,25.9,25.99,17000.0,16.1673,16.2422,16.1673,16.2235,17000.0
2007-05-07 14:00:00,25.98,26.02,25.93,26.01,13000.0,16.2173,16.2422,16.186,16.236,13000.0
2007-05-07 14:30:00,26.0,26.06,26.0,26.03,11800.0,16.2297,16.2672,16.2297,16.2485,11800.0
2007-05-07 15:00:00,26.0,26.0,25.93,25.96,25200.0,16.2297,16.2297,16.186,16.2048,25200.0
2007-05-07 15:30:00,25.96,26.0,25.94,25.95,28600.0,16.2048,16.2297,16.1923,16.1985,28600.0
2007-05-08 09:30:00,25.74,25.76,25.55,25.74,49800.0,16.0674,16.0799,15.9488,16.0674,49800.0
2007-05-08 10:00:00,25.73,25.73,25.55,25.68,34000.0,16.0612,16.0612,15.9488,16.03,34000.0
2007-05-08 10:30:00,25.67,25.7,25.63,25.69,25000.0,16.0237,16.0425,15.9988,16.0362,25000.0
2007-05-08 11:00:00,25.69,25.71,25.67,25.68,35000.0,16.0362,16.0487,16.0237,16.03,35000.0
2007-05-08 11:30:00,25.68,25.72,25.67,25.68,22800.0,16.03,16.055,16.0237,16.03,22800.0
2007-05-08 12:00:00,25.68,25.77,25.66,25.68,21400.0,16.03,16.0862,16.0175,16.03,21400.0
2007-05-08 12:30:00,25.68,25.95,25.68,25.93,31800.0,16.03,16.1985,16.03,16.186,31800.0
2007-05-08 13:00:00,25.89,25.91,25.83,25.84,14600.0,16.1611,16.1736,16.1236,16.1299,14600.0
2007-05-08 13:30:00,25.85,25.89,25.8,25.85,18200.0,16.1361,16.1611,16.1049,16.1361,18200.0
2007-05-08 14:00:00,25.85,25.99,25.8,25.94,25000.0,16.1361,16.2235,16.1049,16.1923,25000.0
2007-05-08 14:30:00,25.97,26.04,25.91,25.96,34400.0,16.211,16.2547,16.1736,16.2048,34400.0
2007-05-08 15:00:00,25.93,26.07,25.93,25.98,30400.0,16.186,16.2734,16.186,16.2173,30400.0
2007-05-08 15:30:00,26.01,26.05,25.95,26.03,36400.0,16.236,16.2609,16.1985,16.2485,36400.0
2007-05-09 09:30:00,25.8,25.88,25.72,25.83,34000.0,16.1049,16.1548,16.055,16.1236,34000.0
2007-05-09 10:00:00,25.83,26.03,25.83,25.99,17400.0,16.1236,16.2485,16.1236,16.2235,17400.0
2007-05-09 10:30:00,26.0,26.02,25.93,25.95,10200.0,16.2297,16.2422,16.186,16.1985,10200.0
2007-05-09 11:00:00,25.93,25.99,25.9,25.9,15200.0,16.186,16.2235,16.1673,16.1673,15200.0
2007-05-09 11:30:00,25.96,25.96,25.84,25.84,28800.0,16.2048,16.2048,16.1299,16.1299,28800.0
2007-05-09 12:00:00,25.85,25.88,25.82,25.87,41600.0,16.1361,16.1548,16.1174,16.1486,41600.0
2007-05-09 12:30:00,25.85,25.9,25.8,25.81,55000.0,16.1361,16.1673,16.1049,16.1111,55000.0
2007-05-09 13:00:00,25.82,25.86,25.8,25.82,12800.0,16.1174,16.1423,16.1049,16.1174,12800.0
2007-05-09 13:30:00,25.84,25.84,25.78,25.78,13000.0,16.1299,16.1299,16.0924,16.0924,13000.0
2007-05-09 14:00:00,25.8,25.86,25.65,25.74,32800.0,16.1049,16.1423,16.0113,16.0674,32800.0
2007-05-09 14:30:00,25.77,26.03,25.67,25.91,100600.0,16.0862,16.2485,16.0237,16.1736,100600.0
2007-05-09 15:00:00,25.91,25.97,25.86,25.92,57000.0,16.1736,16.211,16.1423,16.1798,57000.0
2007-05-09 15:30:00,25.93,25.98,25.88,25.88,35000.0,16.186,16.2173,16.1548,16.1548,35000.0
2007-05-10 09:30:00,25.7,25.7,25.5,25.68,48000.0,16.0425,16.0425,15.9176,16.03,48000.0
2007-05-10 10:00:00,25.7,25.74,25.56,25.7,20200.0,16.0425,16.0674,15.9551,16.0425,20200.0
2007-05-10 10:30:00,25.68,25.75,25.64,25.66,14400.0,16.03,16.0737,16.005,16.0175,14400.0
2007-05-10 11:00:00,25.66,25.66,25.43,25.47,31400.0,16.0175,16.0175,15.8739,15.8989,31400.0
2007-05-10 11:30:00,25.45,25.55,25.41,25.41,39000.0,15.8864,15.9488,15.8614,15.8614,39000.0
2007-05-10 12:00:00,25.41,25.48,25.36,25.43,43600.0,15.8614,15.9051,15.8302,15.8739,43600.0
2007-05-10 12:30:00,25.43,25.43,25.35,25.39,46600.0,15.8739,15.8739,15.824,15.849,46600.0
2007-05-10 13:00:00,25.38,25.48,25.34,25.43,63800.0,15.8427,15.9051,15.8177,15.8739,63800.0
2007-05-10 13:30:00,25.42,25.5,25.3,25.46,47600.0,15.8677,15.9176,15.7928,15.8927,47600.0
2007-05-10 14:00:00,25.45,25.53,25.38,25.43,68800.0,15.8864,15.9364,15.8427,15.8739,68800.0
2007-05-10 14:30:00,25.45,25.46,25.37,25.41,88800.0,15.8864,15.8927,15.8365,15.8614,88800.0
2007-05-10 15:00:00,25.37,25.46,25.35,25.4,66200.0,15.8365,15.8927,15.824,15.8552,66200.0
2007-05-10 15:30:00,25.4,25.41,25.24,25.28,92200.0,15.8552,15.8614,15.7553,15.7803,92200.0
2007-05-11 09:30:00,25.4,25.45,25.39,25.43,48000.0,15.8552,15.8864,15.849,15.8739,48000.0
2007-05-11 10:00:00,25.45,25.46,25.35,25.42,40400.0,15.8864,15.8927,15.824,15.8677,40400.0
2007-05-11 10:30:00,25.43,25.48,25.4,25.44,27000.0,15.8739,15.9051,15.8552,15.8802,27000.0
2007-05-11 11:00:00,25.44,25.5,25.42,25.46,34000.0,15.8802,15.9176,15.8677,15.8927,34000.0
2007-05-11 11:30:00,25.45,25.47,25.43,25.45,36400.0,15.8864,15.8989,15.8739,15.8864,36400.0
2007-05-11 12:00:00,25.47,25.48,25.42,25.43,25000.0,15.8989,15.9051,15.8677,15.8739,25000.0
2007-05-11 12:30:00,25.43,25.48,25.43,25.47,40000.0,15.8739,15.9051,15.8739,15.8989,40000.0
2007-05-11 13:00:00,25.5,25.5,25.46,25.5,11600.0,15.9176,15.9176,15.8927,15.9176,11600.0
2007-05-11 13:30:00,25.48,25.53,25.48,25.49,28600.0,15.9051,15.9364,15.9051,15.9114,28600.0
2007-05-11 14:00:00,25.47,25.49,25.43,25.46,19200.0,15.8989,15.9114,15.8739,15.8927,19200.0
2007-05-11 14:30:00,25.48,25.5,25.45,25.5,23200.0,15.9051,15.9176,15.8864,15.9176,23200.0
2007-05-11 15:00:00,25.49,25.57,25.48,25.51,56600.0,15.9114,15.9613,15.9051,15.9239,56600.0
2007-05-11 15:30:00,25.5,25.56,25.47,25.49,57400.0,15.9176,15.9551,15.8989,15.9114,57400.0
2007-05-14 09:30:00,25.57,25.73,25.53,25.68,17800.0,15.9613,16.0612,15.9364,16.03,17800.0
2007-05-14 10:00:00,25.66,25.66,25.58,25.6,63800.0,16.0175,16.0175,15.9676,15.98,63800.0
2007-05-14 10:30:00,25.59,25.64,25.58,25.64,29600.0,15.9738,16.005,15.9676,16.005,29600.0
2007-05-14 11:00:00,25.64,25.67,25.61,25.65,25400.0,16.005,16.0237,15.9863,16.0113,25400.0
2007-05-14 11:30:00,25.65,25.68,25.61,25.63,42000.0,16.0113,16.03,15.9863,15.9988,42000.0
2007-05-14 12:00:00,25.63,25.64,25.58,25.58,11800.0,15.9988,16.005,15.9676,15.9676,11800.0
2007-05-14 12:30:00,25.58,25.63,25.55,25.55,14800.0,15.9676,15.9988,15.9488,15.9488,14800.0
2007-05-14 13:00:00,25.56,25.56,25.39,25.48,25800.0,15.9551,15.9551,15.849,15.9051,25800.0
2007-05-14 13:30:00,25.47,25.47,25.31,25.35,18800.0,15.8989,15.8989,15.799,15.824,18800.0
2007-05-14 14:00:00,25.31,25.36,25.27,25.36,26000.0,15.799,15.8302,15.7741,15.8302,26000.0
2007-05-14 14:30:00,25.36,25.36,25.23,25.24,19600.0,15.8302,15.8302,15.7491,15.7553,19600.0
2007-05-14 15:00:00,25.24,25.34,25.2,25.27,67800.0,15.7553,15.8177,15.7304,15.7741,67800.0
2007-05-14 15:30:00,25.3,25.31,25.22,25.25,50400.0,15.7928,15.799,15.7428,15.7616,50400.0
2007-05-15 09:30:00,25.24,25.38,25.05,25.12,35800.0,15.7553,15.8427,15.6367,15.6804,35800.0
2007-05-15 10:00:00,25.12,25.43,25.12,25.41,38800.0,15.6804,15.8739,15.6804,15.8614,38800.0
2007-05-15 10:30:00,25.41,25.41,25.28,25.3,16800.0,15.8614,15.8614,15.7803,15.7928,16800.0
2007-05-15 11:00:00,25.28,25.36,25.24,25.35,44600.0,15.7803,15.8302,15.7553,15.824,44600.0
2007-05-15 11:30:00,25.35,25.4,25.34,25.35,22600.0,15.824,15.8552,15.8177,15.824,22600.0
2007-05-15 12:00:00,25.35,25.36,25.28,25.3,27800.0,15.824,15.8302,15.7803,15.7928,27800.0
2007-05-15 12:30:00,25.31,25.35,25.23,25.23,40000.0,15.799,15.824,15.7491,15.7491,40000.0
2007-05-15 13:00:00,25.23,25.32,25.15,25.3,23800.0,15.7491,15.8053,15.6991,15.7928,23800.0
2007-05-15 13:30:00,25.29,25.3,25.12,25.22,32000.0,15.7865,15.7928,15.6804,15.7428,32000.0
2007-05-15 14:00:00,25.2,25.26,25.15,25.18,31400.0,15.7304,15.7678,15.6991,15.7179,31400.0
2007-05-15 14:30:00,25.21,25.23,25.03,25.1,47200.0,15.7366,15.7491,15.6242,15.6679,47200.0
2007-05-15 15:00:00,25.11,25.11,24.93,24.97,98800.0,15.6742,15.6742,15.5618,15.5868,98800.0
2007-05-15 15:30:00,24.96,24.97,24.82,24.88,107800.0,15.5805,15.5868,15.4932,15.5306,107800.0
2007-05-16 09:30:00,25.0,25.15,24.93,25.11,50800.0,15.6055,15.6991,15.5618,15.6742,50800.0
2007-05-16 10:00:00,25.1,25.17,25.03,25.13,99800.0,15.6679,15.7116,15.6242,15.6867,99800.0
2007-05-16 10:30:00,25.13,25.13,25.03,25.1,62600.0,15.6867,15.6867,15.6242,15.6679,62600.0
2007-05-16 11:00:00,25.08,25.13,25.05,25.11,43800.0,15.6555,15.6867,15.6367,15.6742,43800.0
2007-05-16 11:30:00,25.11,25.14,25.1,25.11,45800.0,15.6742,15.6929,15.6679,15.6742,45800.0
2007-05-16 12:00:00,25.11,25.13,25.09,25.1,16400.0,15.6742,15.6867,15.6617,15.6679,16400.0
2007-05-16 12:30:00,25.1,25.1,24.99,25.04,55400.0,15.6679,15.6679,15.5993,15.6305,55400.0
2007-05-16 13:00:00,25.04,25.06,25.0,25.05,32400.0,15.6305,15.643,15.6055,15.6367,32400.0
2007-05-16 13:30:00,25.05,25.15,25.0,25.05,51000.0,15.6367,15.6991,15.6055,15.6367,51000.0
2007-05-16 14:00:00,25.05,25.14,25.04,25.12,62000.0,15.6367,15.6929,15.6305,15.6804,62000.0
2007-05-16 14:30:00,25.13,25.14,25.09,25.13,25000.0,15.6867,15.6929,15.6617,15.6867,25000.0
2007-05-16 15:00:00,25.11,25.13,24.99,25.01,65800.0,15.6742,15.6867,15.5993,15.6118,65800.0
2007-05-16 15:30:00,25.01,25.23,25.0,25.23,74600.0,15.6118,15.7491,15.6055,15.7491,74600.0
2007-05-17 09:30:00,25.15,25.22,24.99,25.08,16200.0,15.6991,15.7428,15.5993,15.6555,16200.0
2007-05-17 10:00:00,25.07,25.25,25.03,25.13,22000.0,15.6492,15.7616,15.6242,15.6867,22000.0
2007-05-17 10:30:00,25.14,25.15,24.96,25.11,23800.0,15.6929,15.6991,15.5805,15.6742,23800.0
2007-05-17 11:00:00,25.13,25.18,25.1,25.11,19600.0,15.6867,15.7179,15.6679,15.6742,19600.0
2007-05-17 11:30:00,25.12,25.26,25.11,25.16,21000.0,15.6804,15.7678,15.6742,15.7054,21000.0
2007-05-17 12:00:00,25.16,25.2,25.1,25.17,20400.0,15.7054,15.7304,15.6679,15.7116,20400.0
2007-05-17 12:30:00,25.18,25.18,25.09,25.09,15400.0,15.7179,15.7179,15.6617,15.6617,15400.0
2007-05-17 13:00:00,25.07,25.14,25.02,25.14,11000.0,15.6492,15.6929,15.618,15.6929,11000.0
2007-05-17 13:30:00,25.11,25.2,25.08,25.11,10800.0,15.6742,15.7304,15.6555,15.6742,10800.0
2007-05-17 14:00:00,25.11,25.27,25.1,25.24,17600.0,15.6742,15.7741,15.6679,15.7553,17600.0
2007-05-17 14:30:00,25.24,25.24,25.16,25.21,19600.0,15.7553,15.7553,15.7054,15.7366,19600.0
2007-05-17 15:00:00,25.2,25.27,25.19,25.22,37800.0,15.7304,15.7741,15.7241,15.7428,37800.0
2007-05-17 15:30:00,25.22,25.32,25.19,25.2,101000.0,15.7428,15.8053,15.7241,15.7304,101000.0
2007-05-18 09:30:00,25.24,25.24,24.89,24.93,60800.0,15.7553,15.7553,15.5369,15.5618,60800.0
2007-05-18 10:00:00,24.93,25.22,24.92,25.2,52600.0,15.5618,15.7428,15.5556,15.7304,52600.0
2007-05-18 10:30:00,25.2,25.26,25.13,25.23,48000.0,15.7304,15.7678,15.6867,15.7491,48000.0
2007-05-18 11:00:00,25.2,25.3,25.19,25.27,27000.0,15.7304,15.7928,15.7241,15.7741,27000.0
2007-05-18 11:30:00,25.3,25.31,25.22,25.27,39000.0,15.7928,15.799,15.7428,15.7741,39000.0
2007-05-18 12:00:00,25.24,25.38,25.24,25.36,24400.0,15.7553,15.8427,15.7553,15.8302,24400.0
2007-05-18 12:30:00,25.37,25.44,25.24,25.41,35400.0,15.8365,15.8802,15.7553,15.8614,35400.0
2007-05-18 13:00:00,25.4,25.42,25.36,25.37,12400.0,15.8552,15.8677,15.8302,15.8365,12400.0
2007-05-18 13:30:00,25.37,25.42,25.29,25.39,26000.0,15.8365,15.8677,15.7865,15.849,26000.0
2007-05-18 14:00:00,25.39,25.57,25.39,25.46,37400.0,15.849,15.9613,15.849,15.8927,37400.0
2007-05-18 14:30:00,25.45,25.45,25.26,25.39,24800.0,15.8864,15.8864,15.7678,15.849,24800.0
2007-05-18 15:00:00,25.39,25.41,25.33,25.4,41000.0,15.849,15.8614,15.8115,15.8552,41000.0
2007-05-18 15:30:00,25.4,25.47,25.38,25.45,62400.0,15.8552,15.8989,15.8427,15.8864,62400.0
2007-05-21 09:30:00,25.46,25.49,25.34,25.49,16600.0,15.8927,15.9114,15.8177,15.9114,16600.0
2007-05-21 10:00:00,25.49,25.63,25.49,25.61,22600.0,15.9114,15.9988,15.9114,15.9863,22600.0
2007-05-21 10:30:00,25.62,25.83,25.61,25.79,20600.0,15.9925,16.1236,15.9863,16.0986,20600.0
2007-05-21 11:00:00,25.8,25.8,25.68,25.75,52800.0,16.1049,16.1049,16.03,16.0737,52800.0
2007-05-21 11:30:00,25.75,25.88,25.74,25.86,32400.0,16.0737,16.1548,16.0674,16.1423,32400.0
2007-05-21 12:00:00,25.84,25.96,25.82,25.84,11800.0,16.1299,16.2048,16.1174,16.1299,11800.0
2007-05-21 12:30:00,25.85,25.85,25.69,25.75,19000.0,16.1361,16.1361,16.0362,16.0737,19000.0
2007-05-21 13:00:00,25.75,25.79,25.74,25.77,7600.0,16.0737,16.0986,16.0674,16.0862,7600.0
2007-05-21 13:30:00,25.76,25.76,25.68,25.74,9000.0,16.0799,16.0799,16.03,16.0674,9000.0
2007-05-21 14:00:00,25.74,25.79,25.73,25.75,22000.0,16.0674,16.0986,16.0612,16.0737,22000.0
2007-05-21 14:30:00,25.75,25.86,25.72,25.72,15800.0,16.0737,16.1423,16.055,16.055,15800.0
2007-05-21 15:00:00,25.73,25.77,25.66,25.68,25800.0,16.0612,16.0862,16.0175,16.03,25800.0
2007-05-21 15:30:00,25.68,25.82,25.65,25.72,35400.0,16.03,16.1174,16.0113,16.055,35400.0
2007-05-22 09:30:00,25.85,25.97,25.73,25.79,31800.0,16.1361,16.211,16.0612,16.0986,31800.0
2007-05-22 10:00:00,25.75,25.92,25.75,25.85,37800.0,16.0737,16.1798,16.0737,16.1361,37800.0
2007-05-22 10:30:00,25.86,25.91,25.73,25.75,38600.0,16.1423,16.1736,16.0612,16.0737,38600.0
2007-05-22 11:00:00,25.75,25.75,25.64,25.71,86200.0,16.0737,16.0737,16.005,16.0487,86200.0
2007-05-22 11:30:00,25.73,25.74,25.65,25.68,33400.0,16.0612,16.0674,16.0113,16.03,33400.0
2007-05-22 12:00:00,25.67,25.78,25.67,25.75,40200.0,16.0237,16.0924,16.0237,16.0737,40200.0
2007-05-22 12:30:00,25.78,25.85,25.75,25.84,24000.0,16.0924,16.1361,16.0737,16.1299,24000.0
2007-05-22 13:00:00,25.81,25.93,25.81,25.86,36600.0,16.1111,16.186,16.1111,16.1423,36600.0
2007-05-22 13:30:00,25.87,25.97,25.86,25.93,30400.0,16.1486,16.211,16.1423,16.186,30400.0
2007-05-22 14:00:00,25.93,26.0,25.92,25.96,93600.0,16.186,16.2297,16.1798,16.2048,93600.0
2007-05-22 14:30:00,25.96,26.02,25.93,26.0,53600.0,16.2048,16.2422,16.186,16.2297,53600.0
2007-05-22 15:00:00,26.0,26.09,25.98,26.03,40000.0,16.2297,16.2859,16.2173,16.2485,40000.0
2007-05-22 15:30:00,26.02,26.09,26.0,26.03,49400.0,16.2422,16.2859,16.2297,16.2485,49400.0
2007-05-23 09:30:00,26.13,26.3,26.08,26.27,42200.0,16.3109,16.417,16.2797,16.3983,42200.0
2007-05-23 10:00:00,26.27,26.45,26.27,26.35,48600.0,16.3983,16.5106,16.3983,16.4482,48600.0
2007-05-23 10:30:00,26.35,26.48,26.33,26.42,35400.0,16.4482,16.5294,16.4357,16.4919,35400.0
2007-05-23 11:00:00,26.41,26.42,26.31,26.34,16600.0,16.4857,16.4919,16.4232,16.442,16600.0
2007-05-23 11:30:00,26.33,26.38,26.3,26.35,25000.0,16.4357,16.4669,16.417,16.4482,25000.0
2007-05-23 12:00:00,26.35,26.4,26.31,26.37,27200.0,16.4482,16.4794,16.4232,16.4607,27200.0
2007-05-23 12:30:00,26.36,26.47,26.33,26.37,31600.0,16.4545,16.5231,16.4357,16.4607,31600.0
2007-05-23 13:00:00,26.38,26.47,26.38,26.47,16600.0,16.4669,16.5231,16.4669,16.5231,16600.0
2007-05-23 13:30:00,26.47,26.49,26.35,26.38,25000.0,16.5231,16.5356,16.4482,16.4669,25000.0
2007-05-23 14:00:00,26.38,26.42,26.28,26.28,66400.0,16.4669,16.4919,16.4045,16.4045,66400.0
2007-05-23 14:30:00,26.3,26.43,26.3,26.41,91000.0,16.417,16.4982,16.417,16.4857,91000.0
2007-05-23 15:00:00,26.4,26.42,26.31,26.36,63400.0,16.4794,16.4919,16.4232,16.4545,63400.0
2007-05-23 15:30:00,26.36,26.41,26.23,26.29,102200.0,16.4545,16.4857,16.3733,16.4108,102200.0
2007-05-24 09:30:00,26.28,26.5,26.28,26.49,69400.0,16.4045,16.5418,16.4045,16.5356,69400.0
2007-05-24 10:00:00,26.49,26.86,26.48,26.84,142200.0,16.5356,16.7666,16.5294,16.7541,142200.0
2007-05-24 10:30:00,26.84,26.93,26.58,26.6,84600.0,16.7541,16.8103,16.5918,16.6043,84600.0
2007-05-24 11:00:00,26.6,26.78,26.48,26.51,85000.0,16.6043,16.7166,16.5294,16.5481,85000.0
2007-05-24 11:30:00,26.51,26.77,26.49,26.71,70800.0,16.5481,16.7104,16.5356,16.6729,70800.0
2007-05-24 12:00:00,26.72,26.72,26.52,26.6,92200.0,16.6792,16.6792,16.5543,16.6043,92200.0
2007-05-24 12:30:00,26.61,26.63,26.47,26.62,149200.0,16.6105,16.623,16.5231,16.6168,149200.0
2007-05-24 13:00:00,26.6,26.75,26.58,26.7,66600.0,16.6043,16.6979,16.5918,16.6667,66600.0
2007-05-24 13:30:00,26.7,26.78,26.63,26.77,62000.0,16.6667,16.7166,16.623,16.7104,62000.0
2007-05-24 14:00:00,26.78,27.65,26.58,26.65,140200.0,16.7166,17.2597,16.5918,16.6355,140200.0
2007-05-24 14:30:00,26.66,26.67,26.56,26.58,171200.0,16.6417,16.648,16.5793,16.5918,171200.0
2007-05-24 15:00:00,26.58,26.66,26.53,26.54,189600.0,16.5918,16.6417,16.5606,16.5668,189600.0
2007-05-24 15:30:00,26.56,26.63,26.41,26.42,220400.0,16.5793,16.623,16.4857,16.4919,220400.0
2007-05-25 09:30:00,26.5,26.67,26.49,26.65,30400.0,16.5418,16.648,16.5356,16.6355,30400.0
2007-05-25 10:00:00,26.66,26.69,26.41,26.48,74600.0,16.6417,16.6604,16.4857,16.5294,74600.0
2007-05-25 10:30:00,26.48,26.66,26.48,26.66,26000.0,16.5294,16.6417,16.5294,16.6417,26000.0
2007-05-25 11:00:00,26.66,26.68,26.54,26.57,123000.0,16.6417,16.6542,16.5668,16.5855,123000.0
2007-05-25 11:30:00,26.57,26.68,26.55,26.68,23400.0,16.5855,16.6542,16.5731,16.6542,23400.0
2007-05-25 12:00:00,26.65,26.68,26.49,26.61,33200.0,16.6355,16.6542,16.5356,16.6105,33200.0
2007-05-25 12:30:00,26.61,26.65,26.57,26.6,15600.0,16.6105,16.6355,16.5855,16.6043,15600.0
2007-05-25 13:00:00,26.61,26.68,26.61,26.65,17800.0,16.6105,16.6542,16.6105,16.6355,17800.0
2007-05-25 13:30:00,26.64,26.64,26.52,26.63,22000.0,16.6292,16.6292,16.5543,16.623,22000.0
2007-05-25 14:00:00,26.61,26.66,26.54,26.58,35600.0,16.6105,16.6417,16.5668,16.5918,35600.0
2007-05-25 14:30:00,26.58,26.68,26.56,26.63,47400.0,16.5918,16.6542,16.5793,16.623,47400.0
2007-05-25 15:00:00,26.65,26.66,26.6,26.63,35000.0,16.6355,16.6417,16.6043,16.623,35000.0
2007-05-25 15:30:00,26.63,26.73,26.61,26.72,57800.0,16.623,16.6854,16.6105,16.6792,57800.0
2007-05-29 09:30:00,26.78,26.88,26.68,26.85,58600.0,16.7166,16.779,16.6542,16.7603,58600.0
2007-05-29 10:00:00,26.86,27.0,26.83,26.86,85600.0,16.7666,16.854,16.7478,16.7666,85600.0
2007-05-29 10:30:00,26.88,27.03,26.87,26.96,41000.0,16.779,16.8727,16.7728,16.829,41000.0
2007-05-29 11:00:00,26.96,27.0,26.83,26.97,77800.0,16.829,16.854,16.7478,16.8352,77800.0
2007-05-29 11:30:00,26.96,27.08,26.8,26.8,63200.0,16.829,16.9039,16.7291,16.7291,63200.0
2007-05-29 12:00:00,26.82,26.92,26.74,26.92,37800.0,16.7416,16.804,16.6917,16.804,37800.0
2007-05-29 12:30:00,26.93,27.08,26.92,26.96,126400.0,16.8103,16.9039,16.804,16.829,126400.0
2007-05-29 13:00:00,26.98,27.05,26.95,27.0,65200.0,16.8415,16.8852,16.8227,16.854,65200.0
2007-05-29 13:30:00,27.03,27.05,26.93,26.99,38800.0,16.8727,16.8852,16.8103,16.8477,38800.0
2007-05-29 14:00:00,26.98,27.02,26.83,26.83,136400.0,16.8415,16.8664,16.7478,16.7478,136400.0
2007-05-29 14:30:00,26.85,27.01,26.81,26.97,68400.0,16.7603,16.8602,16.7354,16.8352,68400.0
2007-05-29 15:00:00,26.97,27.08,26.97,26.99,70000.0,16.8352,16.9039,16.8352,16.8477,70000.0
2007-05-29 15:30:00,26.99,27.04,26.96,27.0,53800.0,16.8477,16.8789,16.829,16.854,53800.0
2007-05-30 09:30:00,26.88,27.23,26.77,27.19,37400.0,16.779,16.9975,16.7104,16.9726,37400.0
2007-05-30 10:00:00,27.19,27.21,27.04,27.09,42400.0,16.9726,16.985,16.8789,16.9101,42400.0
2007-05-30 10:30:00,27.11,27.41,27.09,27.39,83800.0,16.9226,17.1099,16.9101,17.0974,83800.0
2007-05-30 11:00:00,27.38,27.43,27.27,27.27,149800.0,17.0912,17.1224,17.0225,17.0225,149800.0
2007-05-30 11:30:00,27.27,27.31,27.18,27.28,66800.0,17.0225,17.0475,16.9663,17.0287,66800.0
2007-05-30 12:00:00,27.27,27.3,27.18,27.28,62800.0,17.0225,17.0412,16.9663,17.0287,62800.0
2007-05-30 12:30:00,27.29,27.33,27.29,27.32,21200.0,17.035,17.0599,17.035,17.0537,21200.0
2007-05-30 13:00:00,27.32,27.5,27.31,27.5,43400.0,17.0537,17.1661,17.0475,17.1661,43400.0
2007-05-30 13:30:00,27.49,27.57,27.43,27.52,60800.0,17.1598,17.2098,17.1224,17.1786,60800.0
2007-05-30 14:00:00,27.5,27.84,27.47,27.78,302800.0,17.1661,17.3783,17.1473,17.3408,302800.0
2007-05-30 14:30:00,27.74,27.82,27.72,27.8,146800.0,17.3159,17.3658,17.3034,17.3533,146800.0
2007-05-30 15:00:00,27.78,27.82,27.69,27.75,222400.0,17.3408,17.3658,17.2847,17.3221,222400.0
2007-05-30 15:30:00,27.75,27.8,27.71,27.8,285800.0,17.3221,17.3533,17.2972,17.3533,285800.0
2007-05-31 09:30:00,27.72,27.9,27.61,27.69,133800.0,17.3034,17.4158,17.2347,17.2847,133800.0
2007-05-31 10:00:00,27.7,27.81,27.68,27.75,93600.0,17.2909,17.3596,17.2784,17.3221,93600.0
2007-05-31 10:30:00,27.75,27.75,27.7,27.75,39600.0,17.3221,17.3221,17.2909,17.3221,39600.0
2007-05-31 11:00:00,27.75,27.75,27.67,27.7,64400.0,17.3221,17.3221,17.2722,17.2909,64400.0
2007-05-31 11:30:00,27.68,27.74,27.66,27.67,57000.0,17.2784,17.3159,17.2659,17.2722,57000.0
2007-05-31 12:00:00,27.67,27.71,27.57,27.64,117000.0,17.2722,17.2972,17.2098,17.2535,117000.0
2007-05-31 12:30:00,27.64,27.65,27.52,27.63,65000.0,17.2535,17.2597,17.1786,17.2472,65000.0
2007-05-31 13:00:00,27.64,27.64,27.41,27.45,107600.0,17.2535,17.2535,17.1099,17.1349,107600.0
2007-05-31 13:30:00,27.45,27.55,27.39,27.55,54800.0,17.1349,17.1973,17.0974,17.1973,54800.0
2007-05-31 14:00:00,27.56,27.67,27.56,27.63,33800.0,17.2035,17.2722,17.2035,17.2472,33800.0
2007-05-31 14:30:00,27.62,27.65,27.53,27.55,63200.0,17.241,17.2597,17.1848,17.1973,63200.0
2007-05-31 15:00:00,27.54,27.54,27.45,27.46,87200.0,17.191,17.191,17.1349,17.1411,87200.0
2007-05-31 15:30:00,27.46,27.54,27.36,27.53,126600.0,17.1411,17.191,17.0787,17.1848,126600.0
2007-06-01 09:30:00,27.6,27.8,27.52,27.73,64000.0,17.2285,17.3533,17.1786,17.3096,64000.0
2007-06-01 10:00:00,27.68,27.76,27.66,27.68,77000.0,17.2784,17.3284,17.2659,17.2784,77000.0
2007-06-01 10:30:00,27.68,27.77,27.62,27.66,103600.0,17.2784,17.3346,17.241,17.2659,103600.0
2007-06-01 11:00:00,27.67,27.73,27.57,27.59,30800.0,17.2722,17.3096,17.2098,17.2222,30800.0
2007-06-01 11:30:00,27.58,27.66,27.58,27.58,24400.0,17.216,17.2659,17.216,17.216,24400.0
2007-06-01 12:00:00,27.55,27.64,27.46,27.54,47800.0,17.1973,17.2535,17.1411,17.191,47800.0
2007-06-01 12:30:00,27.56,27.58,27.43,27.5,29200.0,17.2035,17.216,17.1224,17.1661,29200.0
2007-06-01 13:00:00,27.49,27.59,27.48,27.59,23400.0,17.1598,17.2222,17.1536,17.2222,23400.0
2007-06-01 13:30:00,27.59,27.6,27.52,27.52,19200.0,17.2222,17.2285,17.1786,17.1786,19200.0
2007-06-01 14:00:00,27.51,27.55,27.49,27.5,20800.0,17.1723,17.1973,17.1598,17.1661,20800.0
2007-06-01 14:30:00,27.5,27.55,27.45,27.55,44600.0,17.1661,17.1973,17.1349,17.1973,44600.0
2007-06-01 15:00:00,27.55,27.56,27.5,27.55,54400.0,17.1973,17.2035,17.1661,17.1973,54400.0
2007-06-01 15:30:00,27.55,27.58,27.53,27.55,70400.0,17.1973,17.216,17.1848,17.1973,70400.0
2007-06-04 09:30:00,27.45,27.64,27.43,27.63,55400.0,17.1349,17.2535,17.1224,17.2472,55400.0
2007-06-04 10:00:00,27.61,27.65,27.55,27.61,58000.0,17.2347,17.2597,17.1973,17.2347,58000.0
2007-06-04 10:30:00,27.59,27.61,27.48,27.61,27400.0,17.2222,17.2347,17.1536,17.2347,27400.0
2007-06-04 11:00:00,27.62,27.68,27.6,27.66,22200.0,17.241,17.2784,17.2285,17.2659,22200.0
2007-06-04 11:30:00,27.66,27.69,27.63,27.63,11000.0,17.2659,17.2847,17.2472,17.2472,11000.0
2007-06-04 12:00:00,27.61,27.72,27.61,27.68,19200.0,17.2347,17.3034,17.2347,17.2784,19200.0
2007-06-04 12:30:00,27.69,27.7,27.57,27.59,17000.0,17.2847,17.2909,17.2098,17.2222,17000.0
2007-06-04 13:00:00,27.58,27.72,27.58,27.64,24800.0,17.216,17.3034,17.216,17.2535,24800.0
2007-06-04 13:30:00,27.64,27.68,27.58,27.6,42000.0,17.2535,17.2784,17.216,17.2285,42000.0
2007-06-04 14:00:00,27.6,27.7,27.59,27.66,17600.0,17.2285,17.2909,17.2222,17.2659,17600.0
2007-06-04 14:30:00,27.64,27.73,27.62,27.68,32600.0,17.2535,17.3096,17.241,17.2784,32600.0
2007-06-04 15:00:00,27.68,27.72,27.67,27.7,18400.0,17.2784,17.3034,17.2722,17.2909,18400.0
2007-06-04 15:30:00,27.7,27.7,27.58,27.61,144400.0,17.2909,17.2909,17.216,17.2347,144400.0
2007-06-05 09:30:00,27.53,27.6,27.38,27.41,117200.0,17.1848,17.2285,17.0912,17.1099,117200.0
2007-06-05 10:00:00,27.45,27.47,27.38,27.42,32400.0,17.1349,17.1473,17.0912,17.1161,32400.0
2007-06-05 10:30:00,27.43,27.49,27.38,27.46,16000.0,17.1224,17.1598,17.0912,17.1411,16000.0
2007-06-05 11:00:00,27.46,27.55,27.41,27.55,48200.0,17.1411,17.1973,17.1099,17.1973,48200.0
2007-06-05 11:30:00,27.53,27.55,27.43,27.43,33000.0,17.1848,17.1973,17.1224,17.1224,33000.0
2007-06-05 12:00:00,27.41,27.47,27.38,27.46,53200.0,17.1099,17.1473,17.0912,17.1411,53200.0
2007-06-05 12:30:00,27.45,27.49,27.43,27.46,26000.0,17.1349,17.1598,17.1224,17.1411,26000.0
2007-06-05 13:00:00,27.43,27.45,27.36,27.38,22000.0,17.1224,17.1349,17.0787,17.0912,22000.0
2007-06-05 13:30:00,27.38,27.45,27.31,27.39,75400.0,17.0912,17.1349,17.0475,17.0974,75400.0
2007-06-05 14:00:00,27.37,27.4,27.3,27.35,61600.0,17.0849,17.1036,17.0412,17.0724,61600.0
2007-06-05 14:30:00,27.35,27.36,27.27,27.28,41400.0,17.0724,17.0787,17.0225,17.0287,41400.0
2007-06-05 15:00:00,27.27,27.33,27.22,27.3,48400.0,17.0225,17.0599,16.9913,17.0412,48400.0
2007-06-05 15:30:00,27.33,27.36,27.25,27.25,101600.0,17.0599,17.0787,17.01,17.01,101600.0
2007-06-06 09:30:00,27.03,27.12,26.93,26.97,38000.0,16.8727,16.9289,16.8103,16.8352,38000.0
2007-06-06 10:00:00,26.97,26.98,26.9,26.97,59200.0,16.8352,16.8415,16.7915,16.8352,59200.0
2007-06-06 10:30:00,26.96,27.02,26.88,26.98,50600.0,16.829,16.8664,16.779,16.8415,50600.0
2007-06-06 11:00:00,27.0,27.11,26.97,27.1,21400.0,16.854,16.9226,16.8352,16.9164,21400.0
2007-06-06 11:30:00,27.1,27.11,27.0,27.07,33400.0,16.9164,16.9226,16.854,16.8977,33400.0
2007-06-06 12:00:00,27.04,27.11,27.01,27.11,8600.0,16.8789,16.9226,16.8602,16.9226,8600.0
2007-06-06 12:30:00,27.1,27.11,27.03,27.03,17000.0,16.9164,16.9226,16.8727,16.8727,17000.0
2007-06-06 13:00:00,27.04,27.07,26.99,27.07,36400.0,16.8789,16.8977,16.8477,16.8977,36400.0
2007-06-06 13:30:00,27.08,27.1,27.03,27.06,16800.0,16.9039,16.9164,16.8727,16.8914,16800.0
2007-06-06 14:00:00,27.05,27.07,26.98,27.04,33000.0,16.8852,16.8977,16.8415,16.8789,33000.0
2007-06-06 14:30:00,27.04,27.09,27.0,27.06,40200.0,16.8789,16.9101,16.854,16.8914,40200.0
2007-06-06 15:00:00,27.06,27.16,27.04,27.07,57800.0,16.8914,16.9538,16.8789,16.8977,57800.0
2007-06-06 15:30:00,27.07,27.14,27.05,27.09,43000.0,16.8977,16.9413,16.8852,16.9101,43000.0
2007-06-07 09:30:00,27.11,27.28,26.97,27.18,53600.0,16.9226,17.0287,16.8352,16.9663,53600.0
2007-06-07 10:00:00,27.18,27.22,26.98,27.04,45400.0,16.9663,16.9913,16.8415,16.8789,45400.0
2007-06-07 10:30:00,27.04,27.15,26.99,27.15,51800.0,16.8789,16.9476,16.8477,16.9476,51800.0
2007-06-07 11:00:00,27.12,27.15,27.03,27.08,62600.0,16.9289,16.9476,16.8727,16.9039,62600.0
2007-06-07 11:30:00,27.09,27.09,27.01,27.05,70000.0,16.9101,16.9101,16.8602,16.8852,70000.0
2007-06-07 12:00:00,27.05,27.18,27.0,27.16,39200.0,16.8852,16.9663,16.854,16.9538,39200.0
2007-06-07 12:30:00,27.18,27.18,26.95,27.03,31000.0,16.9663,16.9663,16.8227,16.8727,31000.0
2007-06-07 13:00:00,27.04,27.06,26.97,27.0,25400.0,16.8789,16.8914,16.8352,16.854,25400.0
2007-06-07 13:30:00,27.0,27.06,26.96,27.06,37400.0,16.854,16.8914,16.829,16.8914,37400.0
2007-06-07 14:00:00,27.03,27.08,26.93,27.0,46200.0,16.8727,16.9039,16.8103,16.854,46200.0
2007-06-07 14:30:00,27.04,27.15,26.95,27.07,24600.0,16.8789,16.9476,16.8227,16.8977,24600.0
2007-06-07 15:00:00,27.05,27.16,27.03,27.07,39400.0,16.8852,16.9538,16.8727,16.8977,39400.0
2007-06-07 15:30:00,27.08,27.09,26.77,26.83,145200.0,16.9039,16.9101,16.7104,16.7478,145200.0
2007-06-08 09:30:00,26.68,26.71,26.38,26.62,48200.0,16.6542,16.6729,16.4669,16.6168,48200.0
2007-06-08 10:00:00,26.62,26.75,26.5,26.75,48200.0,16.6168,16.6979,16.5418,16.6979,48200.0
2007-06-08 10:30:00,26.74,26.8,26.66,26.73,28600.0,16.6917,16.7291,16.6417,16.6854,28600.0
2007-06-08 11:00:00,26.68,26.68,26.59,26.6,13200.0,16.6542,16.6542,16.598,16.6043,13200.0
2007-06-08 11:30:00,26.65,26.77,26.65,26.73,14000.0,16.6355,16.7104,16.6355,16.6854,14000.0
2007-06-08 12:00:00,26.68,26.75,26.64,26.7,26800.0,16.6542,16.6979,16.6292,16.6667,26800.0
2007-06-08 12:30:00,26.7,26.73,26.61,26.7,20800.0,16.6667,16.6854,16.6105,16.6667,20800.0
2007-06-08 13:00:00,26.68,26.72,26.63,26.72,8200.0,16.6542,16.6792,16.623,16.6792,8200.0
2007-06-08 13:30:00,26.7,26.88,26.69,26.81,25600.0,16.6667,16.779,16.6604,16.7354,25600.0
2007-06-08 14:00:00,26.8,27.06,26.8,26.98,44600.0,16.7291,16.8914,16.7291,16.8415,44600.0
2007-06-08 14:30:00,26.96,26.96,26.82,26.85,22600.0,16.829,16.829,16.7416,16.7603,22600.0
2007-06-08 15:00:00,26.86,26.89,26.73,26.77,57400.0,16.7666,16.7853,16.6854,16.7104,57400.0
2007-06-08 15:30:00,26.77,26.89,26.72,26.79,124600.0,16.7104,16.7853,16.6792,16.7229,124600.0
2007-06-11 09:30:00,26.46,26.6,26.42,26.6,83400.0,16.5169,16.6043,16.4919,16.6043,83400.0
2007-06-11 10:00:00,26.6,26.7,26.56,26.68,74200.0,16.6043,16.6667,16.5793,16.6542,74200.0
2007-06-11 10:30:00,26.68,26.83,26.65,26.83,70400.0,16.6542,16.7478,16.6355,16.7478,70400.0
2007-06-11 11:00:00,26.83,26.97,26.8,26.9,57800.0,16.7478,16.8352,16.7291,16.7915,57800.0
2007-06-11 11:30:00,26.9,26.91,26.79,26.81,30600.0,16.7915,16.7978,16.7229,16.7354,30600.0
2007-06-11 12:00:00,26.8,26.85,26.8,26.82,18800.0,16.7291,16.7603,16.7291,16.7416,18800.0
2007-06-11 12:30:00,26.82,27.02,26.82,26.97,29200.0,16.7416,16.8664,16.7416,16.8352,29200.0
2007-06-11 13:00:00,26.98,27.04,26.97,27.0,19400.0,16.8415,16.8789,16.8352,16.854,19400.0
2007-06-11 13:30:00,26.99,27.0,26.62,26.78,243400.0,16.8477,16.854,16.6168,16.7166,243400.0
2007-06-11 14:00:00,26.78,26.84,26.73,26.74,61200.0,16.7166,16.7541,16.6854,16.6917,61200.0
2007-06-11 14:30:00,26.74,26.83,26.71,26.81,48400.0,16.6917,16.7478,16.6729,16.7354,48400.0
2007-06-11 15:00:00,26.79,26.86,26.78,26.85,80800.0,16.7229,16.7666,16.7166,16.7603,80800.0
2007-06-11 15:30:00,26.85,26.85,26.75,26.78,142600.0,16.7603,16.7603,16.6979,16.7166,142600.0
2007-06-12 09:30:00,26.59,26.73,26.52,26.67,61000.0,16.598,16.6854,16.5543,16.648,61000.0
2007-06-12 10:00:00,26.67,26.67,26.54,26.54,60000.0,16.648,16.648,16.5668,16.5668,60000.0
2007-06-12 10:30:00,26.53,26.67,26.53,26.67,34200.0,16.5606,16.648,16.5606,16.648,34200.0
2007-06-12 11:00:00,26.69,26.74,26.58,26.7,42400.0,16.6604,16.6917,16.5918,16.6667,42400.0
2007-06-12 11:30:00,26.71,26.75,26.7,26.74,41200.0,16.6729,16.6979,16.6667,16.6917,41200.0
2007-06-12 12:00:00,26.75,26.75,26.7,26.72,32800.0,16.6979,16.6979,16.6667,16.6792,32800.0
2007-06-12 12:30:00,26.73,26.74,26.63,26.66,16400.0,16.6854,16.6917,16.623,16.6417,16400.0
2007-06-12 13:00:00,26.66,26.75,26.63,26.7,29200.0,16.6417,16.6979,16.623,16.6667,29200.0
2007-06-12 13:30:00,26.7,26.78,26.68,26.74,44200.0,16.6667,16.7166,16.6542,16.6917,44200.0
2007-06-12 14:00:00,26.78,26.9,26.7,26.72,43200.0,16.7166,16.7915,16.6667,16.6792,43200.0
2007-06-12 14:30:00,26.73,26.82,26.71,26.8,74000.0,16.6854,16.7416,16.6729,16.7291,74000.0
2007-06-12 15:00:00,26.8,26.83,26.65,26.7,100600.0,16.7291,16.7478,16.6355,16.6667,100600.0
2007-06-12 15:30:00,26.7,26.72,26.63,26.68,181000.0,16.6667,16.6792,16.623,16.6542,181000.0
2007-06-13 09:30:00,26.77,26.9,26.7,26.77,18000.0,16.7104,16.7915,16.6667,16.7104,18000.0
2007-06-13 10:00:00,26.74,27.07,26.74,27.07,50000.0,16.6917,16.8977,16.6917,16.8977,50000.0
2007-06-13 10:30:00,27.05,27.06,26.92,26.99,46600.0,16.8852,16.8914,16.804,16.8477,46600.0
2007-06-13 11:00:00,26.99,27.0,26.86,26.9,56800.0,16.8477,16.854,16.7666,16.7915,56800.0
2007-06-13 11:30:00,26.9,26.9,26.83,26.88,51800.0,16.7915,16.7915,16.7478,16.779,51800.0
2007-06-13 12:00:00,26.88,26.91,26.76,26.78,48800.0,16.779,16.7978,16.7041,16.7166,48800.0
2007-06-13 12:30:00,26.76,26.93,26.75,26.85,40200.0,16.7041,16.8103,16.6979,16.7603,40200.0
2007-06-13 13:00:00,26.86,26.88,26.79,26.8,71600.0,16.7666,16.779,16.7229,16.7291,71600.0
2007-06-13 13:30:00,26.81,26.88,26.79,26.87,26400.0,16.7354,16.779,16.7229,16.7728,26400.0
2007-06-13 14:00:00,26.87,26.97,26.85,26.9,92000.0,16.7728,16.8352,16.7603,16.7915,92000.0
2007-06-13 14:30:00,26.89,26.97,26.87,26.95,48200.0,16.7853,16.8352,16.7728,16.8227,48200.0
2007-06-13 15:00:00,26.94,26.95,26.83,26.87,123400.0,16.8165,16.8227,16.7478,16.7728,123400.0
2007-06-13 15:30:00,26.86,26.95,26.86,26.86,227200.0,16.7666,16.8227,16.7666,16.7666,227200.0
2007-06-14 09:30:00,26.85,27.0,26.85,26.87,66200.0,16.7603,16.854,16.7603,16.7728,66200.0
2007-06-14 10:00:00,26.89,26.9,26.86,26.88,51600.0,16.7853,16.7915,16.7666,16.779,51600.0
2007-06-14 10:30:00,26.87,26.95,26.83,26.85,126000.0,16.7728,16.8227,16.7478,16.7603,126000.0
2007-06-14 11:00:00,26.86,26.89,26.85,26.85,58200.0,16.7666,16.7853,16.7603,16.7603,58200.0
2007-06-14 11:30:00,26.86,26.88,26.82,26.83,64400.0,16.7666,16.779,16.7416,16.7478,64400.0
2007-06-14 12:00:00,26.84,26.89,26.84,26.86,37000.0,16.7541,16.7853,16.7541,16.7666,37000.0
2007-06-14 12:30:00,26.86,26.88,26.85,26.85,20400.0,16.7666,16.779,16.7603,16.7603,20400.0
2007-06-14 13:00:00,26.85,26.9,26.81,26.86,97000.0,16.7603,16.7915,16.7354,16.7666,97000.0
2007-06-14 13:30:00,26.85,26.88,26.82,26.83,38000.0,16.7603,16.779,16.7416,16.7478,38000.0
2007-06-14 14:00:00,26.82,26.86,26.8,26.85,37200.0,16.7416,16.7666,16.7291,16.7603,37200.0
2007-06-14 14:30:00,26.84,26.88,26.79,26.8,81200.0,16.7541,16.779,16.7229,16.7291,81200.0
2007-06-14 15:00:00,26.8,26.88,26.79,26.83,105800.0,16.7291,16.779,16.7229,16.7478,105800.0
2007-06-14 15:30:00,26.82,26.88,26.8,26.84,167200.0,16.7416,16.779,16.7291,16.7541,167200.0
2007-06-15 09:30:00,27.15,27.19,26.93,26.98,298600.0,16.9476,16.9726,16.8103,16.8415,298600.0
2007-06-15 10:00:00,26.98,27.0,26.93,26.98,118600.0,16.8415,16.854,16.8103,16.8415,118600.0
2007-06-15 10:30:00,26.98,27.08,26.97,27.02,155200.0,16.8415,16.9039,16.8352,16.8664,155200.0
2007-06-15 11:00:00,27.06,27.11,27.06,27.07,54200.0,16.8914,16.9226,16.8914,16.8977,54200.0
2007-06-15 11:30:00,27.07,27.08,27.02,27.05,76600.0,16.8977,16.9039,16.8664,16.8852,76600.0
2007-06-15 12:00:00,27.05,27.05,26.99,26.99,54800.0,16.8852,16.8852,16.8477,16.8477,54800.0
2007-06-15 12:30:00,26.99,27.0,26.98,27.0,39800.0,16.8477,16.854,16.8415,16.854,39800.0
2007-06-15 13:00:00,26.99,27.05,26.99,26.99,44000.0,16.8477,16.8852,16.8477,16.8477,44000.0
2007-06-15 13:30:00,27.0,27.01,26.99,26.99,39200.0,16.854,16.8602,16.8477,16.8477,39200.0
2007-06-15 14:00:00,27.0,27.0,26.93,27.0,37000.0,16.854,16.854,16.8103,16.854,37000.0
2007-06-15 14:30:00,27.0,27.0,26.98,27.0,57400.0,16.854,16.854,16.8415,16.854,57400.0
2007-06-15 15:00:00,27.0,27.0,26.99,27.0,54000.0,16.854,16.854,16.8477,16.854,54000.0
2007-06-15 15:30:00,27.0,27.05,26.96,27.03,73400.0,16.854,16.8852,16.829,16.8727,73400.0
2007-06-18 09:30:00,27.03,27.1,26.91,26.92,30600.0,16.8727,16.9164,16.7978,16.804,30600.0
2007-06-18 10:00:00,26.91,26.93,26.75,26.92,59400.0,16.7978,16.8103,16.6979,16.804,59400.0
2007-06-18 10:30:00,26.92,27.02,26.91,26.95,29200.0,16.804,16.8664,16.7978,16.8227,29200.0
2007-06-18 11:00:00,26.96,26.99,26.88,26.96,49200.0,16.829,16.8477,16.779,16.829,49200.0
2007-06-18 11:30:00,26.97,26.97,26.9,26.92,39400.0,16.8352,16.8352,16.7915,16.804,39400.0
2007-06-18 12:00:00,26.93,26.98,26.88,26.95,38600.0,16.8103,16.8415,16.779,16.8227,38600.0
2007-06-18 12:30:00,26.95,27.17,26.95,27.13,37600.0,16.8227,16.9601,16.8227,16.9351,37600.0
2007-06-18 13:00:00,27.11,27.25,27.05,27.17,41200.0,16.9226,17.01,16.8852,16.9601,41200.0
2007-06-18 13:30:00,27.19,27.19,26.96,27.05,29200.0,16.9726,16.9726,16.829,16.8852,29200.0
2007-06-18 14:00:00,27.06,27.1,26.95,27.09,18400.0,16.8914,16.9164,16.8227,16.9101,18400.0
2007-06-18 14:30:00,27.1,27.14,26.95,27.0,49200.0,16.9164,16.9413,16.8227,16.854,49200.0
2007-06-18 15:00:00,27.01,27.05,26.98,27.0,28800.0,16.8602,16.8852,16.8415,16.854,28800.0
2007-06-18 15:30:00,27.0,27.03,26.95,26.95,54000.0,16.854,16.8727,16.8227,16.8227,54000.0
2007-06-19 09:30:00,26.89,26.95,26.81,26.85,38600.0,16.7853,16.8227,16.7354,16.7603,38600.0
2007-06-19 10:00:00,26.8,26.95,26.8,26.95,30600.0,16.7291,16.8227,16.7291,16.8227,30600.0
2007-06-19 10:30:00,26.95,27.09,26.94,27.05,50000.0,16.8227,16.9101,16.8165,16.8852,50000.0
2007-06-19 11:00:00,27.07,27.14,27.0,27.04,39400.0,16.8977,16.9413,16.854,16.8789,39400.0
2007-06-19 11:30:00,27.06,27.08,26.97,27.08,35000.0,16.8914,16.9039,16.8352,16.9039,35000.0
2007-06-19 12:00:00,27.08,27.19,27.07,27.18,41600.0,16.9039,16.9726,16.8977,16.9663,41600.0
2007-06-19 12:30:00,27.18,27.27,27.14,27.21,49400.0,16.9663,17.0225,16.9413,16.985,49400.0
2007-06-19 13:00:00,27.21,27.24,27.16,27.17,60600.0,16.985,17.0038,16.9538,16.9601,60600.0
2007-06-19 13:30:00,27.16,27.17,27.07,27.09,34000.0,16.9538,16.9601,16.8977,16.9101,34000.0
2007-06-19 14:00:00,27.09,27.22,27.04,27.16,49800.0,16.9101,16.9913,16.8789,16.9538,49800.0
2007-06-19 14:30:00,27.16,27.28,27.1,27.28,83800.0,16.9538,17.0287,16.9164,17.0287,83800.0
2007-06-19 15:00:00,27.3,27.4,27.25,27.36,84600.0,17.0412,17.1036,17.01,17.0787,84600.0
2007-06-19 15:30:00,27.36,27.47,27.35,27.38,76800.0,17.0787,17.1473,17.0724,17.0912,76800.0
2007-06-20 09:30:00,27.47,27.57,27.33,27.33,59400.0,17.1473,17.2098,17.0599,17.0599,59400.0
2007-06-20 10:00:00,27.32,27.37,27.23,27.37,29000.0,17.0537,17.0849,16.9975,17.0849,29000.0
2007-06-20 10:30:00,27.41,27.48,27.38,27.48,20000.0,17.1099,17.1536,17.0912,17.1536,20000.0
2007-06-20 11:00:00,27.47,27.5,27.3,27.35,38000.0,17.1473,17.1661,17.0412,17.0724,38000.0
2007-06-20 11:30:00,27.35,27.4,27.22,27.25,38400.0,17.0724,17.1036,16.9913,17.01,38400.0
2007-06-20 12:00:00,27.25,27.38,27.2,27.37,21800.0,17.01,17.0912,16.9788,17.0849,21800.0
2007-06-20 12:30:00,27.35,27.41,27.34,27.34,9200.0,17.0724,17.1099,17.0662,17.0662,9200.0
2007-06-20 13:00:00,27.31,27.31,27.21,27.29,51200.0,17.0475,17.0475,16.985,17.035,51200.0
2007-06-20 13:30:00,27.3,27.41,27.28,27.41,15200.0,17.0412,17.1099,17.0287,17.1099,15200.0
2007-06-20 14:00:00,27.38,27.41,27.24,27.27,27000.0,17.0912,17.1099,17.0038,17.0225,27000.0
2007-06-20 14:30:00,27.29,27.32,27.18,27.3,21200.0,17.035,17.0537,16.9663,17.0412,21200.0
2007-06-20 15:00:00,27.3,27.3,27.13,27.18,145200.0,17.0412,17.0412,16.9351,16.9663,145200.0
2007-06-20 15:30:00,27.14,27.23,27.05,27.18,225000.0,16.9413,16.9975,16.8852,16.9663,225000.0
2007-06-21 09:30:00,27.0,27.0,26.79,26.86,52400.0,16.854,16.854,16.7229,16.7666,52400.0
2007-06-21 10:00:00,26.93,27.08,26.91,27.01,56600.0,16.8103,16.9039,16.7978,16.8602,56600.0
2007-06-21 10:30:00,27.03,27.15,26.88,27.11,46800.0,16.8727,16.9476,16.779,16.9226,46800.0
2007-06-21 11:00:00,27.1,27.11,26.95,27.05,19200.0,16.9164,16.9226,16.8227,16.8852,19200.0
2007-06-21 11:30:00,27.02,27.05,26.9,27.02,24000.0,16.8664,16.8852,16.7915,16.8664,24000.0
2007-06-21 12:00:00,27.04,27.11,26.85,27.05,33400.0,16.8789,16.9226,16.7603,16.8852,33400.0
2007-06-21 12:30:00,27.02,27.11,26.93,27.04,26400.0,16.8664,16.9226,16.8103,16.8789,26400.0
2007-06-21 13:00:00,27.08,27.23,27.04,27.18,33400.0,16.9039,16.9975,16.8789,16.9663,33400.0
2007-06-21 13:30:00,27.21,27.36,27.19,27.34,49800.0,16.985,17.0787,16.9726,17.0662,49800.0
2007-06-21 14:00:00,27.35,27.38,27.27,27.29,26000.0,17.0724,17.0912,17.0225,17.035,26000.0
2007-06-21 14:30:00,27.28,27.35,27.2,27.3,38200.0,17.0287,17.0724,16.9788,17.0412,38200.0
2007-06-21 15:00:00,27.33,27.37,27.28,27.34,39800.0,17.0599,17.0849,17.0287,17.0662,39800.0
2007-06-21 15:30:00,27.36,27.39,27.32,27.35,27200.0,17.0787,17.0974,17.0537,17.0724,27200.0
2007-06-22 09:30:00,27.27,27.39,27.14,27.36,38200.0,17.0225,17.0974,16.9413,17.0787,38200.0
2007-06-22 10:00:00,27.31,27.31,27.15,27.2,71000.0,17.0475,17.0475,16.9476,16.9788,71000.0
2007-06-22 10:30:00,27.19,27.43,27.11,27.3,36400.0,16.9726,17.1224,16.9226,17.0412,36400.0
2007-06-22 11:00:00,27.3,27.3,27.2,27.25,23800.0,17.0412,17.0412,16.9788,17.01,23800.0
2007-06-22 11:30:00,27.25,27.28,27.08,27.24,27000.0,17.01,17.0287,16.9039,17.0038,27000.0
2007-06-22 12:00:00,27.26,27.26,26.96,27.0,42600.0,17.0163,17.0163,16.829,16.854,42600.0
2007-06-22 12:30:00,26.97,27.09,26.95,27.0,36800.0,16.8352,16.9101,16.8227,16.854,36800.0
2007-06-22 13:00:00,27.0,27.24,26.94,27.22,39000.0,16.854,17.0038,16.8165,16.9913,39000.0
2007-06-22 13:30:00,27.24,27.25,27.17,27.24,18600.0,17.0038,17.01,16.9601,17.0038,18600.0
2007-06-22 14:00:00,27.21,27.21,27.09,27.16,17800.0,16.985,16.985,16.9101,16.9538,17800.0
2007-06-22 14:30:00,27.18,27.21,27.11,27.14,25000.0,16.9663,16.985,16.9226,16.9413,25000.0
2007-06-22 15:00:00,27.14,27.17,27.05,27.09,23400.0,16.9413,16.9601,16.8852,16.9101,23400.0
2007-06-22 15:30:00,27.09,27.21,27.02,27.08,94000.0,16.9101,16.985,16.8664,16.9039,94000.0
2007-06-25 09:30:00,27.08,27.2,26.9,26.94,38200.0,16.9039,16.9788,16.7915,16.8165,38200.0
2007-06-25 10:00:00,26.95,27.2,26.91,27.12,74200.0,16.8227,16.9788,16.7978,16.9289,74200.0
2007-06-25 10:30:00,27.13,27.22,27.04,27.22,24800.0,16.9351,16.9913,16.8789,16.9913,24800.0
2007-06-25 11:00:00,27.27,27.43,27.24,27.43,36800.0,17.0225,17.1224,17.0038,17.1224,36800.0
2007-06-25 11:30:00,27.43,27.43,27.27,27.36,33000.0,17.1224,17.1224,17.0225,17.0787,33000.0
2007-06-25 12:00:00,27.39,27.45,27.38,27.38,18200.0,17.0974,17.1349,17.0912,17.0912,18200.0
2007-06-25 12:30:00,27.41,27.45,27.36,27.36,45600.0,17.1099,17.1349,17.0787,17.0787,45600.0
2007-06-25 13:00:00,27.35,27.43,27.34,27.43,67000.0,17.0724,17.1224,17.0662,17.1224,67000.0
2007-06-25 13:30:00,27.42,27.45,27.38,27.4,62600.0,17.1161,17.1349,17.0912,17.1036,62600.0
2007-06-25 14:00:00,27.38,27.44,27.29,27.34,71400.0,17.0912,17.1286,17.035,17.0662,71400.0
2007-06-25 14:30:00,27.33,27.35,27.15,27.23,97800.0,17.0599,17.0724,16.9476,16.9975,97800.0
2007-06-25 15:00:00,27.23,27.32,27.17,27.29,74200.0,16.9975,17.0537,16.9601,17.035,74200.0
2007-06-25 15:30:00,27.27,27.32,27.22,27.28,95400.0,17.0225,17.0537,16.9913,17.0287,95400.0
2007-06-26 09:30:00,27.45,27.5,27.39,27.46,84000.0,17.1349,17.1661,17.0974,17.1411,84000.0
2007-06-26 10:00:00,27.46,27.5,27.08,27.1,63600.0,17.1411,17.1661,16.9039,16.9164,63600.0
2007-06-26 10:30:00,27.11,27.18,26.91,26.91,83200.0,16.9226,16.9663,16.7978,16.7978,83200.0
2007-06-26 11:00:00,26.93,27.1,26.89,27.0,27200.0,16.8103,16.9164,16.7853,16.854,27200.0
2007-06-26 11:30:00,27.03,27.13,27.0,27.07,78400.0,16.8727,16.9351,16.854,16.8977,78400.0
2007-06-26 12:00:00,27.07,27.08,26.98,27.03,195800.0,16.8977,16.9039,16.8415,16.8727,195800.0
2007-06-26 12:30:00,27.03,27.07,27.0,27.03,57600.0,16.8727,16.8977,16.854,16.8727,57600.0
2007-06-26 13:00:00,27.03,27.05,27.0,27.01,20800.0,16.8727,16.8852,16.854,16.8602,20800.0
2007-06-26 13:30:00,27.0,27.08,27.0,27.03,54400.0,16.854,16.9039,16.854,16.8727,54400.0
2007-06-26 14:00:00,27.03,27.06,26.98,27.01,71400.0,16.8727,16.8914,16.8415,16.8602,71400.0
2007-06-26 14:30:00,26.99,27.03,26.92,26.99,49600.0,16.8477,16.8727,16.804,16.8477,49600.0
2007-06-26 15:00:00,26.98,27.1,26.98,27.08,43600.0,16.8415,16.9164,16.8415,16.9039,43600.0
2007-06-26 15:30:00,27.08,27.11,26.98,27.02,94200.0,16.9039,16.9226,16.8415,16.8664,94200.0
2007-06-27 09:30:00,26.75,26.97,26.72,26.95,50600.0,16.6979,16.8352,16.6792,16.8227,50600.0
2007-06-27 10:00:00,26.93,27.06,26.88,27.02,32600.0,16.8103,16.8914,16.779,16.8664,32600.0
2007-06-27 10:30:00,27.0,27.08,26.94,26.94,84400.0,16.854,16.9039,16.8165,16.8165,84400.0
2007-06-27 11:00:00,26.95,27.14,26.89,27.14,41400.0,16.8227,16.9413,16.7853,16.9413,41400.0
2007-06-27 11:30:00,27.15,27.15,27.1,27.13,13000.0,16.9476,16.9476,16.9164,16.9351,13000.0
2007-06-27 12:00:00,27.16,27.25,27.16,27.18,19000.0,16.9538,17.01,16.9538,16.9663,19000.0
2007-06-27 12:30:00,27.2,27.38,27.19,27.31,26600.0,16.9788,17.0912,16.9726,17.0475,26600.0
2007-06-27 13:00:00,27.33,27.38,27.27,27.3,16400.0,17.0599,17.0912,17.0225,17.0412,16400.0
2007-06-27 13:30:00,27.28,27.3,27.19,27.21,23600.0,17.0287,17.0412,16.9726,16.985,23600.0
2007-06-27 14:00:00,27.23,27.3,27.08,27.2,105600.0,16.9975,17.0412,16.9039,16.9788,105600.0
2007-06-27 14:30:00,27.18,27.22,27.12,27.16,29600.0,16.9663,16.9913,16.9289,16.9538,29600.0
2007-06-27 15:00:00,27.12,27.25,27.1,27.17,40200.0,16.9289,17.01,16.9164,16.9601,40200.0
2007-06-27 15:30:00,27.18,27.23,27.13,27.22,67000.0,16.9663,16.9975,16.9351,16.9913,67000.0
2007-06-28 09:30:00,27.27,27.41,27.27,27.33,17200.0,17.0225,17.1099,17.0225,17.0599,17200.0
2007-06-28 10:00:00,27.4,27.44,27.31,27.35,44000.0,17.1036,17.1286,17.0475,17.0724,44000.0
2007-06-28 10:30:00,27.35,27.45,27.31,27.33,48200.0,17.0724,17.1349,17.0475,17.0599,48200.0
2007-06-28 11:00:00,27.33,27.33,27.24,27.25,15800.0,17.0599,17.0599,17.0038,17.01,15800.0
2007-06-28 11:30:00,27.28,27.38,27.27,27.37,7800.0,17.0287,17.0912,17.0225,17.0849,7800.0
2007-06-28 12:00:00,27.4,27.46,27.4,27.45,13200.0,17.1036,17.1411,17.1036,17.1349,13200.0
2007-06-28 12:30:00,27.44,27.5,27.44,27.48,15600.0,17.1286,17.1661,17.1286,17.1536,15600.0
2007-06-28 13:00:00,27.47,27.49,27.43,27.49,12800.0,17.1473,17.1598,17.1224,17.1598,12800.0
2007-06-28 13:30:00,27.5,27.5,27.43,27.48,16400.0,17.1661,17.1661,17.1224,17.1536,16400.0
2007-06-28 14:00:00,27.48,27.5,27.32,27.4,41200.0,17.1536,17.1661,17.0537,17.1036,41200.0
2007-06-28 14:30:00,27.38,27.45,27.28,27.45,36600.0,17.0912,17.1349,17.0287,17.1349,36600.0
2007-06-28 15:00:00,27.42,27.48,27.31,27.42,37600.0,17.1161,17.1536,17.0475,17.1161,37600.0
2007-06-28 15:30:00,27.43,27.47,27.3,27.33,52200.0,17.1224,17.1473,17.0412,17.0599,52200.0
2007-06-29 09:30:00,27.42,27.42,27.28,27.32,18000.0,17.1161,17.1161,17.0287,17.0537,18000.0
2007-06-29 10:00:00,27.35,27.41,27.3,27.38,66000.0,17.0724,17.1099,17.0412,17.0912,66000.0
2007-06-29 10:30:00,27.38,27.46,27.35,27.37,43000.0,17.0912,17.1411,17.0724,17.0849,43000.0
2007-06-29 11:00:00,27.4,27.46,27.31,27.39,25400.0,17.1036,17.1411,17.0475,17.0974,25400.0
2007-06-29 11:30:00,27.36,27.46,27.31,27.34,27000.0,17.0787,17.1411,17.0475,17.0662,27000.0
2007-06-29 12:00:00,27.34,27.34,27.21,27.26,21000.0,17.0662,17.0662,16.985,17.0163,21000.0
2007-06-29 12:30:00,27.25,27.3,27.17,27.3,35400.0,17.01,17.0412,16.9601,17.0412,35400.0
2007-06-29 13:00:00,27.27,27.35,27.23,27.34,29400.0,17.0225,17.0724,16.9975,17.0662,29400.0
2007-06-29 13:30:00,27.33,27.33,27.22,27.3,43200.0,17.0599,17.0599,16.9913,17.0412,43200.0
2007-06-29 14:00:00,27.31,27.31,27.07,27.13,47200.0,17.0475,17.0475,16.8977,16.9351,47200.0
2007-06-29 14:30:00,27.14,27.19,27.11,27.14,23400.0,16.9413,16.9726,16.9226,16.9413,23400.0
2007-06-29 15:00:00,27.14,27.15,26.93,26.96,73200.0,16.9413,16.9476,16.8103,16.829,73200.0
2007-06-29 15:30:00,26.96,27.1,26.91,27.01,118600.0,16.829,16.9164,16.7978,16.8602,118600.0
2007-07-03 09:30:00,27.23,27.23,26.58,26.64,706200.0,16.9975,16.9975,16.5918,16.6292,706200.0
2007-07-03 10:00:00,26.64,26.95,26.57,26.93,382600.0,16.6292,16.8227,16.5855,16.8103,382600.0
2007-07-03 10:30:00,26.93,27.02,26.91,26.99,94200.0,16.8103,16.8664,16.7978,16.8477,94200.0
2007-07-03 11:00:00,26.99,26.99,26.93,26.94,31400.0,16.8477,16.8477,16.8103,16.8165,31400.0
2007-07-03 11:30:00,26.95,27.01,26.79,26.79,41800.0,16.8227,16.8602,16.7229,16.7229,41800.0
2007-07-03 12:00:00,26.78,26.89,26.76,26.85,62800.0,16.7166,16.7853,16.7041,16.7603,62800.0
2007-07-03 12:30:00,26.83,26.84,26.63,26.73,115000.0,16.7478,16.7541,16.623,16.6854,115000.0
2007-07-05 09:30:00,26.7,26.92,26.64,26.81,268000.0,16.6667,16.804,16.6292,16.7354,268000.0
2007-07-05 10:00:00,26.83,26.89,26.77,26.81,55400.0,16.7478,16.7853,16.7104,16.7354,55400.0
2007-07-05 10:30:00,26.83,26.91,26.81,26.89,143800.0,16.7478,16.7978,16.7354,16.7853,143800.0
2007-07-05 11:00:00,26.89,26.91,26.76,26.86,52800.0,16.7853,16.7978,16.7041,16.7666,52800.0
2007-07-05 11:30:00,26.85,26.92,26.84,26.86,32400.0,16.7603,16.804,16.7541,16.7666,32400.0
2007-07-05 12:00:00,26.86,26.9,26.73,26.73,56600.0,16.7666,16.7915,16.6854,16.6854,56600.0
2007-07-05 12:30:00,26.73,26.8,26.68,26.75,55800.0,16.6854,16.7291,16.6542,16.6979,55800.0
2007-07-05 13:00:00,26.75,26.77,26.69,26.73,81000.0,16.6979,16.7104,16.6604,16.6854,81000.0
2007-07-05 13:30:00,26.74,26.86,26.74,26.81,95200.0,16.6917,16.7666,16.6917,16.7354,95200.0
2007-07-05 14:00:00,26.81,26.93,26.81,26.92,45600.0,16.7354,16.8103,16.7354,16.804,45600.0
2007-07-05 14:30:00,26.93,26.96,26.88,26.95,59000.0,16.8103,16.829,16.779,16.8227,59000.0
2007-07-05 15:00:00,26.96,26.96,26.87,26.9,49600.0,16.829,16.829,16.7728,16.7915,49600.0
2007-07-05 15:30:00,26.89,26.93,26.88,26.9,310600.0,16.7853,16.8103,16.779,16.7915,310600.0
2007-07-06 09:30:00,26.98,26.99,26.88,26.95,20400.0,16.8415,16.8477,16.779,16.8227,20400.0
2007-07-06 10:00:00,26.97,27.03,26.89,26.96,28400.0,16.8352,16.8727,16.7853,16.829,28400.0
2007-07-06 10:30:00,26.99,27.02,26.87,26.97,46200.0,16.8477,16.8664,16.7728,16.8352,46200.0
2007-07-06 11:00:00,27.0,27.09,26.98,27.06,38400.0,16.854,16.9101,16.8415,16.8914,38400.0
2007-07-06 11:30:00,27.08,27.11,27.06,27.08,33600.0,16.9039,16.9226,16.8914,16.9039,33600.0
2007-07-06 12:00:00,27.1,27.1,26.94,26.96,25400.0,16.9164,16.9164,16.8165,16.829,25400.0
2007-07-06 12:30:00,26.95,27.03,26.95,27.03,17600.0,16.8227,16.8727,16.8227,16.8727,17600.0
2007-07-06 13:00:00,27.02,27.03,26.96,27.03,21600.0,16.8664,16.8727,16.829,16.8727,21600.0
2007-07-06 13:30:00,27.05,27.09,27.02,27.05,25000.0,16.8852,16.9101,16.8664,16.8852,25000.0
2007-07-06 14:00:00,27.05,27.13,27.04,27.11,24000.0,16.8852,16.9351,16.8789,16.9226,24000.0
2007-07-06 14:30:00,27.1,27.11,27.01,27.05,46800.0,16.9164,16.9226,16.8602,16.8852,46800.0
2007-07-06 15:00:00,27.06,27.08,27.0,27.06,45800.0,16.8914,16.9039,16.854,16.8914,45800.0
2007-07-06 15:30:00,27.06,27.13,27.02,27.08,84000.0,16.8914,16.9351,16.8664,16.9039,84000.0
2007-07-09 09:30:00,27.05,27.05,26.93,27.0,30000.0,16.8852,16.8852,16.8103,16.854,30000.0
2007-07-09 10:00:00,27.0,27.07,26.98,26.99,13400.0,16.854,16.8977,16.8415,16.8477,13400.0
2007-07-09 10:30:00,26.99,27.03,26.96,26.99,43600.0,16.8477,16.8727,16.829,16.8477,43600.0
2007-07-09 11:00:00,26.96,27.07,26.96,27.06,30000.0,16.829,16.8977,16.829,16.8914,30000.0
2007-07-09 11:30:00,27.07,27.15,27.05,27.15,30200.0,16.8977,16.9476,16.8852,16.9476,30200.0
2007-07-09 12:00:00,27.13,27.18,27.09,27.1,29000.0,16.9351,16.9663,16.9101,16.9164,29000.0
2007-07-09 12:30:00,27.13,27.2,27.1,27.2,30200.0,16.9351,16.9788,16.9164,16.9788,30200.0
2007-07-09 13:00:00,27.19,27.25,27.18,27.25,45000.0,16.9726,17.01,16.9663,17.01,45000.0
2007-07-09 13:30:00,27.25,27.32,27.25,27.31,49200.0,17.01,17.0537,17.01,17.0475,49200.0
2007-07-09 14:00:00,27.31,27.31,27.2,27.21,38800.0,17.0475,17.0475,16.9788,16.985,38800.0
2007-07-09 14:30:00,27.22,27.3,27.2,27.27,59000.0,16.9913,17.0412,16.9788,17.0225,59000.0
2007-07-09 15:00:00,27.27,27.31,27.25,27.27,63000.0,17.0225,17.0475,17.01,17.0225,63000.0
2007-07-09 15:30:00,27.27,27.29,27.18,27.18,66200.0,17.0225,17.035,16.9663,16.9663,66200.0
2007-07-10 09:30:00,26.95,27.07,26.93,27.07,40200.0,16.8227,16.8977,16.8103,16.8977,40200.0
2007-07-10 10:00:00,27.03,27.11,27.0,27.0,64800.0,16.8727,16.9226,16.854,16.854,64800.0
2007-07-10 10:30:00,27.0,27.03,26.99,27.0,34600.0,16.854,16.8727,16.8477,16.854,34600.0
2007-07-10 11:00:00,26.99,27.1,26.99,27.06,38200.0,16.8477,16.9164,16.8477,16.8914,38200.0
2007-07-10 11:30:00,27.05,27.05,27.0,27.0,23000.0,16.8852,16.8852,16.854,16.854,23000.0
2007-07-10 12:00:00,27.03,27.03,26.99,26.99,47000.0,16.8727,16.8727,16.8477,16.8477,47000.0
2007-07-10 12:30:00,26.99,27.05,26.98,27.03,61000.0,16.8477,16.8852,16.8415,16.8727,61000.0
2007-07-10 13:00:00,27.03,27.03,26.93,26.98,82400.0,16.8727,16.8727,16.8103,16.8415,82400.0
2007-07-10 13:30:00,27.0,27.03,26.94,26.98,69800.0,16.854,16.8727,16.8165,16.8415,69800.0
2007-07-10 14:00:00,26.98,27.0,26.92,26.97,92600.0,16.8415,16.854,16.804,16.8352,92600.0
2007-07-10 14:30:00,26.98,27.0,26.93,26.98,74800.0,16.8415,16.854,16.8103,16.8415,74800.0
2007-07-10 15:00:00,26.98,27.0,26.93,26.98,151200.0,16.8415,16.854,16.8103,16.8415,151200.0
2007-07-10 15:30:00,26.98,27.0,26.95,26.99,91800.0,16.8415,16.854,16.8227,16.8477,91800.0
2007-07-11 09:30:00,26.83,27.0,26.8,26.91,66200.0,16.7478,16.854,16.7291,16.7978,66200.0
2007-07-11 10:00:00,26.92,27.0,26.89,26.96,57400.0,16.804,16.854,16.7853,16.829,57400.0
2007-07-11 10:30:00,26.97,27.0,26.91,26.98,80400.0,16.8352,16.854,16.7978,16.8415,80400.0
2007-07-11 11:00:00,26.96,27.07,26.95,27.05,45000.0,16.829,16.8977,16.8227,16.8852,45000.0
2007-07-11 11:30:00,27.04,27.06,26.97,27.03,29000.0,16.8789,16.8914,16.8352,16.8727,29000.0
2007-07-11 12:00:00,27.02,27.09,26.98,27.0,36000.0,16.8664,16.9101,16.8415,16.854,36000.0
2007-07-11 12:30:00,27.0,27.03,26.95,27.01,42200.0,16.854,16.8727,16.8227,16.8602,42200.0
2007-07-11 13:00:00,27.02,27.06,26.98,27.02,39400.0,16.8664,16.8914,16.8415,16.8664,39400.0
2007-07-11 13:30:00,27.01,27.06,26.97,26.98,62000.0,16.8602,16.8914,16.8352,16.8415,62000.0
2007-07-11 14:00:00,27.0,27.02,26.97,27.0,104800.0,16.854,16.8664,16.8352,16.854,104800.0
2007-07-11 14:30:00,27.0,27.02,26.96,26.99,78400.0,16.854,16.8664,16.829,16.8477,78400.0
2007-07-11 15:00:00,26.98,27.11,26.97,27.1,44400.0,16.8415,16.9226,16.8352,16.9164,44400.0
2007-07-11 15:30:00,27.1,27.19,27.08,27.13,92400.0,16.9164,16.9726,16.9039,16.9351,92400.0
2007-07-12 09:30:00,27.3,27.46,27.23,27.45,14000.0,17.0412,17.1411,16.9975,17.1349,14000.0
2007-07-12 10:00:00,27.46,27.46,27.35,27.41,44600.0,17.1411,17.1411,17.0724,17.1099,44600.0
2007-07-12 10:30:00,27.41,27.53,27.41,27.48,68200.0,17.1099,17.1848,17.1099,17.1536,68200.0
2007-07-12 11:00:00,27.47,27.48,27.38,27.43,38800.0,17.1473,17.1536,17.0912,17.1224,38800.0
2007-07-12 11:30:00,27.41,27.5,27.41,27.46,31800.0,17.1099,17.1661,17.1099,17.1411,31800.0
2007-07-12 12:00:00,27.46,27.63,27.46,27.56,70800.0,17.1411,17.2472,17.1411,17.2035,70800.0
2007-07-12 12:30:00,27.58,27.65,27.56,27.65,31000.0,17.216,17.2597,17.2035,17.2597,31000.0
2007-07-12 13:00:00,27.65,27.68,27.58,27.61,55800.0,17.2597,17.2784,17.216,17.2347,55800.0
2007-07-12 13:30:00,27.61,27.63,27.53,27.58,42000.0,17.2347,17.2472,17.1848,17.216,42000.0
2007-07-12 14:00:00,27.58,27.6,27.55,27.56,57600.0,17.216,17.2285,17.1973,17.2035,57600.0
2007-07-12 14:30:00,27.56,27.61,27.54,27.57,44800.0,17.2035,17.2347,17.191,17.2098,44800.0
2007-07-12 15:00:00,27.56,27.68,27.5,27.68,65600.0,17.2035,17.2784,17.1661,17.2784,65600.0
2007-07-12 15:30:00,27.68,27.79,27.66,27.77,87800.0,17.2784,17.3471,17.2659,17.3346,87800.0
2007-07-13 09:30:00,27.66,27.73,27.33,27.41,122200.0,17.2659,17.3096,17.0599,17.1099,122200.0
2007-07-13 10:00:00,27.41,27.51,27.36,27.41,96400.0,17.1099,17.1723,17.0787,17.1099,96400.0
2007-07-13 10:30:00,27.4,27.59,27.4,27.58,73200.0,17.1036,17.2222,17.1036,17.216,73200.0
2007-07-13 11:00:00,27.58,27.58,27.53,27.58,33600.0,17.216,17.216,17.1848,17.216,33600.0
2007-07-13 11:30:00,27.58,27.58,27.52,27.55,38800.0,17.216,17.216,17.1786,17.1973,38800.0
2007-07-13 12:00:00,27.55,27.63,27.52,27.62,30400.0,17.1973,17.2472,17.1786,17.241,30400.0
2007-07-13 12:30:00,27.62,27.7,27.61,27.68,35400.0,17.241,17.2909,17.2347,17.2784,35400.0
2007-07-13 13:00:00,27.68,27.73,27.68,27.72,32000.0,17.2784,17.3096,17.2784,17.3034,32000.0
2007-07-13 13:30:00,27.72,27.73,27.67,27.69,27200.0,17.3034,17.3096,17.2722,17.2847,27200.0
2007-07-13 14:00:00,27.68,27.78,27.68,27.7,70800.0,17.2784,17.3408,17.2784,17.2909,70800.0
2007-07-13 14:30:00,27.7,27.79,27.66,27.78,75200.0,17.2909,17.3471,17.2659,17.3408,75200.0
2007-07-13 15:00:00,27.78,27.8,27.7,27.76,63000.0,17.3408,17.3533,17.2909,17.3284,63000.0
2007-07-13 15:30:00,27.77,27.91,27.75,27.9,80000.0,17.3346,17.422,17.3221,17.4158,80000.0
2007-07-16 09:30:00,27.7,28.07,27.7,27.95,39400.0,17.2909,17.5219,17.2909,17.447,39400.0
2007-07-16 10:00:00,27.96,28.0,27.8,27.99,56400.0,17.4532,17.4782,17.3533,17.4719,56400.0
2007-07-16 10:30:00,27.99,28.07,27.98,28.0,51600.0,17.4719,17.5219,17.4657,17.4782,51600.0
2007-07-16 11:00:00,28.0,28.06,27.95,28.04,47200.0,17.4782,17.5156,17.447,17.5031,47200.0
2007-07-16 11:30:00,28.04,28.12,28.0,28.03,36400.0,17.5031,17.5531,17.4782,17.4969,36400.0
2007-07-16 12:00:00,28.03,28.07,27.95,28.05,53600.0,17.4969,17.5219,17.447,17.5094,53600.0
2007-07-16 12:30:00,28.04,28.17,28.02,28.12,40800.0,17.5031,17.5843,17.4907,17.5531,40800.0
2007-07-16 13:00:00,28.11,28.14,27.86,27.86,50000.0,17.5468,17.5656,17.3908,17.3908,50000.0
2007-07-16 13:30:00,27.85,27.88,27.72,27.75,65200.0,17.3845,17.4033,17.3034,17.3221,65200.0
2007-07-16 14:00:00,27.75,27.75,27.63,27.63,58600.0,17.3221,17.3221,17.2472,17.2472,58600.0
2007-07-16 14:30:00,27.63,27.7,27.61,27.67,75400.0,17.2472,17.2909,17.2347,17.2722,75400.0
2007-07-16 15:00:00,27.67,27.7,27.59,27.61,100800.0,17.2722,17.2909,17.2222,17.2347,100800.0
2007-07-16 15:30:00,27.61,27.64,27.43,27.61,204200.0,17.2347,17.2535,17.1224,17.2347,204200.0
2007-07-17 09:30:00,28.25,29.65,28.05,28.96,690600.0,17.6342,18.5081,17.5094,18.0774,690600.0
2007-07-17 10:00:00,28.98,29.25,28.63,28.72,436200.0,18.0899,18.2585,17.8714,17.9276,436200.0
2007-07-17 10:30:00,28.72,28.79,28.51,28.6,178800.0,17.9276,17.9713,17.7965,17.8527,178800.0
2007-07-17 11:00:00,28.6,28.6,28.44,28.5,456400.0,17.8527,17.8527,17.7528,17.7903,456400.0
2007-07-17 11:30:00,28.52,29.39,28.49,29.0,356400.0,17.8028,18.3458,17.784,18.1024,356400.0
2007-07-17 12:00:00,28.98,29.07,28.83,28.85,131600.0,18.0899,18.1461,17.9963,18.0088,131600.0
2007-07-17 12:30:00,28.85,29.1,28.65,28.88,145200.0,18.0088,18.1648,17.8839,18.0275,145200.0
2007-07-17 13:00:00,28.88,29.0,28.88,28.97,105800.0,18.0275,18.1024,18.0275,18.0837,105800.0
2007-07-17 13:30:00,28.94,29.07,28.89,28.92,122800.0,18.0649,18.1461,18.0337,18.0525,122800.0
2007-07-17 14:00:00,28.92,29.02,28.9,29.01,83200.0,18.0525,18.1149,18.04,18.1086,83200.0
2007-07-17 14:30:00,28.98,29.0,28.85,28.89,108800.0,18.0899,18.1024,18.0088,18.0337,108800.0
2007-07-17 15:00:00,28.92,29.0,28.83,28.98,209000.0,18.0525,18.1024,17.9963,18.0899,209000.0
2007-07-17 15:30:00,28.97,28.98,28.86,28.88,231800.0,18.0837,18.0899,18.015,18.0275,231800.0
2007-07-18 09:30:00,28.63,28.7,28.42,28.48,88000.0,17.8714,17.9151,17.7403,17.7778,88000.0
2007-07-18 10:00:00,28.5,28.56,28.43,28.53,205600.0,17.7903,17.8277,17.7466,17.809,205600.0
2007-07-18 10:30:00,28.54,28.56,28.48,28.53,83400.0,17.8153,17.8277,17.7778,17.809,83400.0
2007-07-18 11:00:00,28.53,28.64,28.5,28.61,201000.0,17.809,17.8777,17.7903,17.859,201000.0
2007-07-18 11:30:00,28.61,28.61,28.47,28.48,87200.0,17.859,17.859,17.7716,17.7778,87200.0
2007-07-18 12:00:00,28.48,28.54,28.47,28.5,73400.0,17.7778,17.8153,17.7716,17.7903,73400.0
2007-07-18 12:30:00,28.49,28.58,28.49,28.5,55400.0,17.784,17.8402,17.784,17.7903,55400.0
2007-07-18 13:00:00,28.5,28.57,28.5,28.57,25600.0,17.7903,17.834,17.7903,17.834,25600.0
2007-07-18 13:30:00,28.56,28.6,28.49,28.49,53600.0,17.8277,17.8527,17.784,17.784,53600.0
2007-07-18 14:00:00,28.49,28.5,28.36,28.48,95400.0,17.784,17.7903,17.7029,17.7778,95400.0
2007-07-18 14:30:00,28.48,28.52,28.43,28.48,52400.0,17.7778,17.8028,17.7466,17.7778,52400.0
2007-07-18 15:00:00,28.48,28.5,28.46,28.48,140200.0,17.7778,17.7903,17.7653,17.7778,140200.0
2007-07-18 15:30:00,28.5,28.62,28.43,28.56,115000.0,17.7903,17.8652,17.7466,17.8277,115000.0
2007-07-19 09:30:00,28.5,28.73,28.39,28.49,84800.0,17.7903,17.9339,17.7216,17.784,84800.0
2007-07-19 10:00:00,28.49,28.6,28.47,28.52,49600.0,17.784,17.8527,17.7716,17.8028,49600.0
2007-07-19 10:30:00,28.51,28.54,28.36,28.4,84400.0,17.7965,17.8153,17.7029,17.7279,84400.0
2007-07-19 11:00:00,28.42,28.45,28.35,28.36,67600.0,17.7403,17.7591,17.6967,17.7029,67600.0
2007-07-19 11:30:00,28.36,28.36,28.21,28.21,76600.0,17.7029,17.7029,17.6093,17.6093,76600.0
2007-07-19 12:00:00,28.24,28.32,28.17,28.23,58200.0,17.628,17.6779,17.5843,17.6217,58200.0
2007-07-19 12:30:00,28.22,28.27,28.17,28.18,47400.0,17.6155,17.6467,17.5843,17.5905,47400.0
2007-07-19 13:00:00,28.18,28.2,28.09,28.13,51200.0,17.5905,17.603,17.5344,17.5593,51200.0
2007-07-19 13:30:00,28.11,28.21,28.11,28.15,44800.0,17.5468,17.6093,17.5468,17.5718,44800.0
2007-07-19 14:00:00,28.15,28.23,28.13,28.2,44000.0,17.5718,17.6217,17.5593,17.603,44000.0
2007-07-19 14:30:00,28.2,28.23,28.17,28.18,35200.0,17.603,17.6217,17.5843,17.5905,35200.0
2007-07-19 15:00:00,28.21,28.23,28.18,28.23,79200.0,17.6093,17.6217,17.5905,17.6217,79200.0
2007-07-19 15:30:00,28.22,28.29,28.19,28.21,82600.0,17.6155,17.6592,17.5968,17.6093,82600.0
2007-07-20 09:30:00,27.98,28.0,27.74,27.8,175200.0,17.4657,17.4782,17.3159,17.3533,175200.0
2007-07-20 10:00:00,27.82,27.86,27.76,27.81,48000.0,17.3658,17.3908,17.3284,17.3596,48000.0
2007-07-20 10:30:00,27.83,27.86,27.75,27.78,63600.0,17.3721,17.3908,17.3221,17.3408,63600.0
2007-07-20 11:00:00,27.78,27.83,27.7,27.7,58200.0,17.3408,17.3721,17.2909,17.2909,58200.0
2007-07-20 11:30:00,27.7,27.72,27.48,27.49,111600.0,17.2909,17.3034,17.1536,17.1598,111600.0
2007-07-20 12:00:00,27.49,27.58,27.41,27.58,80400.0,17.1598,17.216,17.1099,17.216,80400.0
2007-07-20 12:30:00,27.58,27.58,27.46,27.46,44000.0,17.216,17.216,17.1411,17.1411,44000.0
2007-07-20 13:00:00,27.46,27.51,27.45,27.48,35800.0,17.1411,17.1723,17.1349,17.1536,35800.0
2007-07-20 13:30:00,27.49,27.53,27.45,27.5,42200.0,17.1598,17.1848,17.1349,17.1661,42200.0
2007-07-20 14:00:00,27.5,27.67,27.45,27.61,70800.0,17.1661,17.2722,17.1349,17.2347,70800.0
2007-07-20 14:30:00,27.61,27.65,27.5,27.61,42400.0,17.2347,17.2597,17.1661,17.2347,42400.0
2007-07-20 15:00:00,27.61,27.66,27.46,27.64,49400.0,17.2347,17.2659,17.1411,17.2535,49400.0
2007-07-20 15:30:00,27.64,27.64,27.46,27.46,108200.0,17.2535,17.2535,17.1411,17.1411,108200.0
2007-07-23 09:30:00,27.56,27.71,27.49,27.51,103000.0,17.2035,17.2972,17.1598,17.1723,103000.0
2007-07-23 10:00:00,27.51,27.67,27.5,27.57,77600.0,17.1723,17.2722,17.1661,17.2098,77600.0
2007-07-23 10:30:00,27.57,27.69,27.49,27.66,132200.0,17.2098,17.2847,17.1598,17.2659,132200.0
2007-07-23 11:00:00,27.66,27.71,27.6,27.7,44400.0,17.2659,17.2972,17.2285,17.2909,44400.0
2007-07-23 11:30:00,27.69,27.72,27.61,27.65,53600.0,17.2847,17.3034,17.2347,17.2597,53600.0
2007-07-23 12:00:00,27.64,27.7,27.62,27.64,37000.0,17.2535,17.2909,17.241,17.2535,37000.0
2007-07-23 12:30:00,27.66,27.7,27.65,27.69,45800.0,17.2659,17.2909,17.2597,17.2847,45800.0
2007-07-23 13:00:00,27.69,27.73,27.68,27.69,49200.0,17.2847,17.3096,17.2784,17.2847,49200.0
2007-07-23 13:30:00,27.68,27.75,27.67,27.68,46800.0,17.2784,17.3221,17.2722,17.2784,46800.0
2007-07-23 14:00:00,27.69,27.75,27.68,27.73,71600.0,17.2847,17.3221,17.2784,17.3096,71600.0
2007-07-23 14:30:00,27.73,27.75,27.68,27.68,63600.0,17.3096,17.3221,17.2784,17.2784,63600.0
2007-07-23 15:00:00,27.68,27.75,27.66,27.67,69000.0,17.2784,17.3221,17.2659,17.2722,69000.0
2007-07-23 15:30:00,27.68,27.72,27.59,27.68,101800.0,17.2784,17.3034,17.2222,17.2784,101800.0
2007-07-24 09:30:00,27.4,27.53,27.35,27.5,74200.0,17.1036,17.1848,17.0724,17.1661,74200.0
2007-07-24 10:00:00,27.52,27.53,27.33,27.42,64200.0,17.1786,17.1848,17.0599,17.1161,64200.0
2007-07-24 10:30:00,27.43,27.52,27.36,27.45,62000.0,17.1224,17.1786,17.0787,17.1349,62000.0
2007-07-24 11:00:00,27.47,27.56,27.44,27.5,54800.0,17.1473,17.2035,17.1286,17.1661,54800.0
2007-07-24 11:30:00,27.5,27.52,27.4,27.49,45600.0,17.1661,17.1786,17.1036,17.1598,45600.0
2007-07-24 12:00:00,27.49,27.5,27.33,27.44,33200.0,17.1598,17.1661,17.0599,17.1286,33200.0
2007-07-24 12:30:00,27.43,27.5,27.37,27.43,43200.0,17.1224,17.1661,17.0849,17.1224,43200.0
2007-07-24 13:00:00,27.41,27.44,27.36,27.4,41000.0,17.1099,17.1286,17.0787,17.1036,41000.0
2007-07-24 13:30:00,27.4,27.41,27.33,27.38,41000.0,17.1036,17.1099,17.0599,17.0912,41000.0
2007-07-24 14:00:00,27.36,27.43,27.25,27.27,64800.0,17.0787,17.1224,17.01,17.0225,64800.0
2007-07-24 14:30:00,27.29,27.52,27.14,27.22,145600.0,17.035,17.1786,16.9413,16.9913,145600.0
2007-07-24 15:00:00,27.21,27.23,27.07,27.07,87200.0,16.985,16.9975,16.8977,16.8977,87200.0
2007-07-24 15:30:00,27.07,27.1,26.96,27.06,162400.0,16.8977,16.9164,16.829,16.8914,162400.0
2007-07-25 09:30:00,27.23,27.23,26.89,26.97,59800.0,16.9975,16.9975,16.7853,16.8352,59800.0
2007-07-25 10:00:00,26.95,27.03,26.84,26.86,90600.0,16.8227,16.8727,16.7541,16.7666,90600.0
2007-07-25 10:30:00,26.86,26.9,26.64,26.85,98600.0,16.7666,16.7915,16.6292,16.7603,98600.0
2007-07-25 11:00:00,26.84,26.95,26.67,26.83,109400.0,16.7541,16.8227,16.648,16.7478,109400.0
2007-07-25 11:30:00,26.83,26.96,26.79,26.82,80200.0,16.7478,16.829,16.7229,16.7416,80200.0
2007-07-25 12:00:00,26.82,26.91,26.74,26.9,53600.0,16.7416,16.7978,16.6917,16.7915,53600.0
2007-07-25 12:30:00,26.88,26.88,26.72,26.79,43000.0,16.779,16.779,16.6792,16.7229,43000.0
2007-07-25 13:00:00,26.81,26.86,26.66,26.8,99000.0,16.7354,16.7666,16.6417,16.7291,99000.0
2007-07-25 13:30:00,26.78,26.84,26.66,26.7,103600.0,16.7166,16.7541,16.6417,16.6667,103600.0
2007-07-25 14:00:00,26.7,27.02,26.67,27.0,139600.0,16.6667,16.8664,16.648,16.854,139600.0
2007-07-25 14:30:00,26.98,27.07,26.93,27.0,102000.0,16.8415,16.8977,16.8103,16.854,102000.0
2007-07-25 15:00:00,27.0,27.14,26.96,26.96,201400.0,16.854,16.9413,16.829,16.829,201400.0
2007-07-25 15:30:00,26.95,26.97,26.82,26.83,151800.0,16.8227,16.8352,16.7416,16.7478,151800.0
2007-07-26 09:30:00,26.5,26.52,25.76,26.2,174600.0,16.5418,16.5543,16.0799,16.3546,174600.0
2007-07-26 10:00:00,26.25,26.36,26.09,26.25,62000.0,16.3858,16.4545,16.2859,16.3858,62000.0
2007-07-26 10:30:00,26.28,26.43,26.11,26.4,93000.0,16.4045,16.4982,16.2984,16.4794,93000.0
2007-07-26 11:00:00,26.4,26.41,26.03,26.11,69200.0,16.4794,16.4857,16.2485,16.2984,69200.0
2007-07-26 11:30:00,26.11,26.15,25.86,25.95,65000.0,16.2984,16.3234,16.1423,16.1985,65000.0
2007-07-26 12:00:00,25.95,25.96,25.69,25.74,74200.0,16.1985,16.2048,16.0362,16.0674,74200.0
2007-07-26 12:30:00,25.74,25.92,25.4,25.69,130600.0,16.0674,16.1798,15.8552,16.0362,130600.0
2007-07-26 13:00:00,25.7,26.0,25.58,25.74,120200.0,16.0425,16.2297,15.9676,16.0674,120200.0
2007-07-26 13:30:00,25.78,25.83,25.64,25.64,123600.0,16.0924,16.1236,16.005,16.005,123600.0
2007-07-26 14:00:00,25.64,25.74,25.62,25.62,124400.0,16.005,16.0674,15.9925,15.9925,124400.0
2007-07-26 14:30:00,25.66,25.7,25.53,25.6,101000.0,16.0175,16.0425,15.9364,15.98,101000.0
2007-07-26 15:00:00,25.6,25.86,25.59,25.75,145200.0,15.98,16.1423,15.9738,16.0737,145200.0
2007-07-26 15:30:00,25.75,25.84,25.66,25.68,156400.0,16.0737,16.1299,16.0175,16.03,156400.0
2007-07-27 09:30:00,25.55,25.55,25.06,25.21,114200.0,15.9488,15.9488,15.643,15.7366,114200.0
2007-07-27 10:00:00,25.2,25.5,25.14,25.5,55600.0,15.7304,15.9176,15.6929,15.9176,55600.0
2007-07-27 10:30:00,25.5,25.5,25.13,25.21,139400.0,15.9176,15.9176,15.6867,15.7366,139400.0
2007-07-27 11:00:00,25.21,25.33,25.13,25.3,66800.0,15.7366,15.8115,15.6867,15.7928,66800.0
2007-07-27 11:30:00,25.32,25.34,25.02,25.03,72200.0,15.8053,15.8177,15.618,15.6242,72200.0
2007-07-27 12:00:00,25.02,25.05,24.89,25.02,79000.0,15.618,15.6367,15.5369,15.618,79000.0
2007-07-27 12:30:00,25.02,25.16,24.9,25.09,54600.0,15.618,15.7054,15.5431,15.6617,54600.0
2007-07-27 13:00:00,25.09,25.3,25.05,25.18,47200.0,15.6617,15.7928,15.6367,15.7179,47200.0
2007-07-27 13:30:00,25.18,25.35,25.09,25.28,39800.0,15.7179,15.824,15.6617,15.7803,39800.0
2007-07-27 14:00:00,25.29,25.33,25.09,25.11,50800.0,15.7865,15.8115,15.6617,15.6742,50800.0
2007-07-27 14:30:00,25.08,25.37,25.07,25.31,38400.0,15.6555,15.8365,15.6492,15.799,38400.0
2007-07-27 15:00:00,25.29,25.41,25.21,25.4,60400.0,15.7865,15.8614,15.7366,15.8552,60400.0
2007-07-27 15:30:00,25.39,25.42,25.0,25.01,101800.0,15.849,15.8677,15.6055,15.6118,101800.0
2007-07-30 09:30:00,24.91,25.01,24.39,24.55,166800.0,15.6548,15.7177,15.328,15.4286,166800.0
2007-07-30 10:00:00,24.55,24.71,24.55,24.69,97400.0,15.4286,15.5291,15.4286,15.5166,97400.0
2007-07-30 10:30:00,24.68,24.68,24.52,24.65,180600.0,15.5103,15.5103,15.4097,15.4914,180600.0
2007-07-30 11:00:00,24.63,24.64,24.52,24.59,53400.0,15.4789,15.4852,15.4097,15.4537,53400.0
2007-07-30 11:30:00,24.59,24.6,24.5,24.53,76200.0,15.4537,15.46,15.3972,15.416,76200.0
2007-07-30 12:00:00,24.51,24.55,24.5,24.55,61400.0,15.4035,15.4286,15.3972,15.4286,61400.0
2007-07-30 12:30:00,24.54,24.7,24.5,24.69,76200.0,15.4223,15.5229,15.3972,15.5166,76200.0
2007-07-30 13:00:00,24.69,24.71,24.65,24.67,69400.0,15.5166,15.5291,15.4914,15.504,69400.0
2007-07-30 13:30:00,24.67,24.96,24.61,24.92,52800.0,15.504,15.6863,15.4663,15.6611,52800.0
2007-07-30 14:00:00,24.92,24.92,24.78,24.85,97400.0,15.6611,15.6611,15.5731,15.6171,97400.0
2007-07-30 14:30:00,24.86,25.07,24.81,24.98,74200.0,15.6234,15.7554,15.592,15.6988,74200.0
2007-07-30 15:00:00,24.99,25.15,24.95,25.12,52400.0,15.7051,15.8057,15.68,15.7868,52400.0
2007-07-30 15:30:00,25.12,25.3,25.0,25.09,172600.0,15.7868,15.8999,15.7114,15.768,172600.0
2007-07-31 09:30:00,25.6,25.6,24.95,25.15,74800.0,16.0885,16.0885,15.68,15.8057,74800.0
2007-07-31 10:00:00,25.15,25.26,25.0,25.01,62800.0,15.8057,15.8748,15.7114,15.7177,62800.0
2007-07-31 10:30:00,25.01,25.07,24.88,24.9,63800.0,15.7177,15.7554,15.636,15.6486,63800.0
2007-07-31 11:00:00,24.89,25.0,24.86,24.98,57200.0,15.6423,15.7114,15.6234,15.6988,57200.0
2007-07-31 11:30:00,24.98,25.17,24.98,25.14,46600.0,15.6988,15.8182,15.6988,15.7994,46600.0
2007-07-31 12:00:00,25.14,25.14,25.04,25.07,68200.0,15.7994,15.7994,15.7365,15.7554,68200.0
2007-07-31 12:30:00,25.07,25.07,25.02,25.04,48000.0,15.7554,15.7554,15.724,15.7365,48000.0
2007-07-31 13:00:00,25.04,25.13,25.01,25.03,65000.0,15.7365,15.7931,15.7177,15.7303,65000.0
2007-07-31 13:30:00,25.02,25.02,24.84,24.94,59400.0,15.724,15.724,15.6108,15.6737,59400.0
2007-07-31 14:00:00,24.94,24.98,24.85,24.93,68200.0,15.6737,15.6988,15.6171,15.6674,68200.0
2007-07-31 14:30:00,24.93,24.99,24.75,24.89,84600.0,15.6674,15.7051,15.5543,15.6423,84600.0
2007-07-31 15:00:00,24.89,25.08,24.89,25.03,75000.0,15.6423,15.7617,15.6423,15.7303,75000.0
2007-07-31 15:30:00,25.02,25.09,24.63,24.66,151800.0,15.724,15.768,15.4789,15.4977,151800.0
2007-08-01 09:30:00,24.55,24.96,24.4,24.44,70400.0,15.4286,15.6863,15.3343,15.3595,70400.0
2007-08-01 10:00:00,24.46,24.88,24.38,24.56,91600.0,15.372,15.636,15.3218,15.4349,91600.0
2007-08-01 10:30:00,24.58,24.59,24.36,24.36,50200.0,15.4474,15.4537,15.3092,15.3092,50200.0
2007-08-01 11:00:00,24.38,24.38,24.25,24.26,115800.0,15.3218,15.3218,15.2401,15.2463,115800.0
2007-08-01 11:30:00,24.26,24.3,24.11,24.3,128400.0,15.2463,15.2715,15.1521,15.2715,128400.0
2007-08-01 12:00:00,24.31,24.35,24.2,24.28,97200.0,15.2778,15.3029,15.2086,15.2589,97200.0
2007-08-01 12:30:00,24.29,24.33,24.0,24.02,137400.0,15.2652,15.2903,15.0829,15.0955,137400.0
2007-08-01 13:00:00,24.02,24.02,23.84,23.86,154400.0,15.0955,15.0955,14.9824,14.995,154400.0
2007-08-01 13:30:00,23.85,23.97,23.79,23.87,86600.0,14.9887,15.0641,14.951,15.0012,86600.0
2007-08-01 14:00:00,23.87,23.98,23.81,23.89,70800.0,15.0012,15.0704,14.9635,15.0138,70800.0
2007-08-01 14:30:00,23.89,23.98,23.78,23.84,86200.0,15.0138,15.0704,14.9447,14.9824,86200.0
2007-08-01 15:00:00,23.84,23.93,23.78,23.92,76800.0,14.9824,15.039,14.9447,15.0327,76800.0
2007-08-01 15:30:00,23.93,24.25,23.9,24.24,159000.0,15.039,15.2401,15.0201,15.2338,159000.0
2007-08-02 09:30:00,24.35,24.55,24.33,24.43,57200.0,15.3029,15.4286,15.2903,15.3532,57200.0
2007-08-02 10:00:00,24.45,24.45,24.2,24.26,103000.0,15.3657,15.3657,15.2086,15.2463,103000.0
2007-08-02 10:30:00,24.28,24.51,24.24,24.42,68000.0,15.2589,15.4035,15.2338,15.3469,68000.0
2007-08-02 11:00:00,24.42,24.45,24.28,24.41,74400.0,15.3469,15.3657,15.2589,15.3406,74400.0
2007-08-02 11:30:00,24.43,24.48,24.3,24.45,52800.0,15.3532,15.3846,15.2715,15.3657,52800.0
2007-08-02 12:00:00,24.47,24.6,24.45,24.56,63600.0,15.3783,15.46,15.3657,15.4349,63600.0
2007-08-02 12:30:00,24.55,24.56,24.49,24.5,28200.0,15.4286,15.4349,15.3909,15.3972,28200.0
2007-08-02 13:00:00,24.5,24.55,24.38,24.42,53200.0,15.3972,15.4286,15.3218,15.3469,53200.0
2007-08-02 13:30:00,24.45,24.55,24.4,24.45,45800.0,15.3657,15.4286,15.3343,15.3657,45800.0
2007-08-02 14:00:00,24.45,24.51,24.35,24.39,50400.0,15.3657,15.4035,15.3029,15.328,50400.0
2007-08-02 14:30:00,24.39,24.46,24.32,24.41,46200.0,15.328,15.372,15.284,15.3406,46200.0
2007-08-02 15:00:00,24.38,24.6,24.34,24.56,56600.0,15.3218,15.46,15.2966,15.4349,56600.0
2007-08-02 15:30:00,24.56,24.68,24.52,24.64,163000.0,15.4349,15.5103,15.4097,15.4852,163000.0
2007-08-03 09:30:00,24.77,24.81,24.4,24.43,39000.0,15.5669,15.592,15.3343,15.3532,39000.0
2007-08-03 10:00:00,24.46,24.46,24.3,24.36,56400.0,15.372,15.372,15.2715,15.3092,56400.0
2007-08-03 10:30:00,24.35,24.38,24.13,24.19,75000.0,15.3029,15.3218,15.1646,15.2024,75000.0
2007-08-03 11:00:00,24.16,24.34,24.13,24.17,38000.0,15.1835,15.2966,15.1646,15.1898,38000.0
2007-08-03 11:30:00,24.18,24.34,24.17,24.2,37200.0,15.1961,15.2966,15.1898,15.2086,37200.0
2007-08-03 12:00:00,24.18,24.28,24.13,24.22,47000.0,15.1961,15.2589,15.1646,15.2212,47000.0
2007-08-03 12:30:00,24.23,24.23,24.13,24.16,31000.0,15.2275,15.2275,15.1646,15.1835,31000.0
2007-08-03 13:00:00,24.16,24.25,24.09,24.14,46600.0,15.1835,15.2401,15.1395,15.1709,46600.0
2007-08-03 13:30:00,24.13,24.26,24.08,24.26,48000.0,15.1646,15.2463,15.1332,15.2463,48000.0
2007-08-03 14:00:00,24.26,24.38,24.0,24.0,80200.0,15.2463,15.3218,15.0829,15.0829,80200.0
2007-08-03 14:30:00,24.0,24.13,23.74,23.77,112000.0,15.0829,15.1646,14.9195,14.9384,112000.0
2007-08-03 15:00:00,23.78,23.78,23.36,23.36,135800.0,14.9447,14.9447,14.6807,14.6807,135800.0
2007-08-03 15:30:00,23.36,23.48,23.02,23.03,199400.0,14.6807,14.7561,14.4671,14.4733,199400.0
2007-08-06 09:30:00,23.46,23.48,22.78,23.4,116200.0,14.7436,14.7561,14.3162,14.7059,116200.0
2007-08-06 10:00:00,23.46,23.47,23.06,23.07,89000.0,14.7436,14.7499,14.4922,14.4985,89000.0
2007-08-06 10:30:00,23.04,23.25,22.98,23.09,80200.0,14.4796,14.6116,14.4419,14.511,80200.0
2007-08-06 11:00:00,23.09,23.41,23.06,23.41,71600.0,14.511,14.7122,14.4922,14.7122,71600.0
2007-08-06 11:30:00,23.39,23.79,23.36,23.63,77600.0,14.6996,14.951,14.6807,14.8504,77600.0
2007-08-06 12:00:00,23.63,23.78,23.52,23.67,66400.0,14.8504,14.9447,14.7813,14.8756,66400.0
2007-08-06 12:30:00,23.65,24.08,23.59,23.99,87800.0,14.863,15.1332,14.8253,15.0767,87800.0
2007-08-06 13:00:00,23.98,24.04,23.85,23.88,160600.0,15.0704,15.1081,14.9887,15.0075,160600.0
2007-08-06 13:30:00,23.9,23.9,23.5,23.55,97200.0,15.0201,15.0201,14.7687,14.8001,97200.0
2007-08-06 14:00:00,23.56,23.9,23.55,23.75,54000.0,14.8064,15.0201,14.8001,14.9258,54000.0
2007-08-06 14:30:00,23.75,23.96,23.7,23.9,79600.0,14.9258,15.0578,14.8944,15.0201,79600.0
2007-08-06 15:00:00,23.93,24.05,23.89,24.0,90600.0,15.039,15.1144,15.0138,15.0829,90600.0
2007-08-06 15:30:00,24.02,24.02,23.7,23.77,279600.0,15.0955,15.0955,14.8944,14.9384,279600.0
2007-08-07 09:30:00,23.56,23.56,23.35,23.4,103600.0,14.8064,14.8064,14.6744,14.7059,103600.0
2007-08-07 10:00:00,23.4,23.71,23.38,23.63,50800.0,14.7059,14.9007,14.6933,14.8504,50800.0
2007-08-07 10:30:00,23.63,23.89,23.6,23.84,99400.0,14.8504,15.0138,14.8316,14.9824,99400.0
2007-08-07 11:00:00,23.84,23.88,23.78,23.88,71200.0,14.9824,15.0075,14.9447,15.0075,71200.0
2007-08-07 11:30:00,23.88,23.98,23.77,23.96,49000.0,15.0075,15.0704,14.9384,15.0578,49000.0
2007-08-07 12:00:00,23.96,24.0,23.92,23.95,40600.0,15.0578,15.0829,15.0327,15.0515,40600.0
2007-08-07 12:30:00,23.94,23.95,23.78,23.78,33000.0,15.0452,15.0515,14.9447,14.9447,33000.0
2007-08-07 13:00:00,23.78,23.86,23.72,23.72,35400.0,14.9447,14.995,14.907,14.907,35400.0
2007-08-07 13:30:00,23.71,23.75,23.69,23.73,46600.0,14.9007,14.9258,14.8881,14.9133,46600.0
2007-08-07 14:00:00,23.71,23.77,23.41,23.47,142000.0,14.9007,14.9384,14.7122,14.7499,142000.0
2007-08-07 14:30:00,23.45,23.73,23.3,23.72,186000.0,14.7373,14.9133,14.643,14.907,186000.0
2007-08-07 15:00:00,23.71,23.97,23.71,23.95,134600.0,14.9007,15.0641,14.9007,15.0515,134600.0
2007-08-07 15:30:00,23.97,24.16,23.93,24.0,108200.0,15.0641,15.1835,15.039,15.0829,108200.0
2007-08-08 09:30:00,24.32,24.61,24.18,24.37,76400.0,15.284,15.4663,15.1961,15.3155,76400.0
2007-08-08 10:00:00,24.37,24.39,24.15,24.15,72800.0,15.3155,15.328,15.1772,15.1772,72800.0
2007-08-08 10:30:00,24.15,24.26,24.12,24.26,86600.0,15.1772,15.2463,15.1584,15.2463,86600.0
2007-08-08 11:00:00,24.25,24.27,24.11,24.23,69400.0,15.2401,15.2526,15.1521,15.2275,69400.0
2007-08-08 11:30:00,24.23,24.39,24.16,24.37,86000.0,15.2275,15.328,15.1835,15.3155,86000.0
2007-08-08 12:00:00,24.36,24.48,24.35,24.46,105600.0,15.3092,15.3846,15.3029,15.372,105600.0
2007-08-08 12:30:00,24.45,24.52,24.43,24.49,85800.0,15.3657,15.4097,15.3532,15.3909,85800.0
2007-08-08 13:00:00,24.49,24.66,24.48,24.59,127400.0,15.3909,15.4977,15.3846,15.4537,127400.0
2007-08-08 13:30:00,24.6,24.74,24.58,24.74,153200.0,15.46,15.548,15.4474,15.548,153200.0
2007-08-08 14:00:00,24.73,24.88,24.65,24.84,75600.0,15.5417,15.636,15.4914,15.6108,75600.0
2007-08-08 14:30:00,24.85,24.88,24.48,24.48,83600.0,15.6171,15.636,15.3846,15.3846,83600.0
2007-08-08 15:00:00,24.49,24.5,23.71,23.78,108600.0,15.3909,15.3972,14.9007,14.9447,108600.0
2007-08-08 15:30:00,23.77,23.86,23.6,23.84,147200.0,14.9384,14.995,14.8316,14.9824,147200.0
2007-08-09 09:30:00,23.08,23.25,22.63,23.23,203000.0,14.5048,14.6116,14.222,14.599,203000.0
2007-08-09 10:00:00,23.23,23.3,23.17,23.25,182600.0,14.599,14.643,14.5613,14.6116,182600.0
2007-08-09 10:30:00,23.25,23.45,23.23,23.33,141600.0,14.6116,14.7373,14.599,14.6619,141600.0
2007-08-09 11:00:00,23.35,23.43,23.28,23.34,80000.0,14.6744,14.7247,14.6305,14.6682,80000.0
2007-08-09 11:30:00,23.35,23.43,23.26,23.4,73600.0,14.6744,14.7247,14.6179,14.7059,73600.0
2007-08-09 12:00:00,23.4,23.63,23.4,23.6,123600.0,14.7059,14.8504,14.7059,14.8316,123600.0
2007-08-09 12:30:00,23.6,23.63,23.47,23.61,80800.0,14.8316,14.8504,14.7499,14.8378,80800.0
2007-08-09 13:00:00,23.6,23.6,23.36,23.44,145400.0,14.8316,14.8316,14.6807,14.731,145400.0
2007-08-09 13:30:00,23.43,23.82,23.43,23.68,77000.0,14.7247,14.9698,14.7247,14.8818,77000.0
2007-08-09 14:00:00,23.66,23.71,23.39,23.52,52400.0,14.8693,14.9007,14.6996,14.7813,52400.0
2007-08-09 14:30:00,23.54,23.68,23.33,23.33,64600.0,14.7939,14.8818,14.6619,14.6619,64600.0
2007-08-09 15:00:00,23.33,23.56,23.28,23.48,119200.0,14.6619,14.8064,14.6305,14.7561,119200.0
2007-08-09 15:30:00,23.52,23.54,23.36,23.36,101200.0,14.7813,14.7939,14.6807,14.6807,101200.0
2007-08-10 09:30:00,23.2,23.25,22.6,23.17,114200.0,14.5802,14.6116,14.2031,14.5613,114200.0
2007-08-10 10:00:00,23.19,23.25,22.93,22.95,165400.0,14.5739,14.6116,14.4105,14.4231,165400.0
2007-08-10 10:30:00,22.95,22.99,22.78,22.83,158200.0,14.4231,14.4482,14.3162,14.3476,158200.0
2007-08-10 11:00:00,22.81,22.97,22.75,22.82,168400.0,14.3351,14.4356,14.2974,14.3414,168400.0
2007-08-10 11:30:00,22.82,23.42,22.79,23.37,107000.0,14.3414,14.7184,14.3225,14.687,107000.0
2007-08-10 12:00:00,23.38,24.04,23.23,23.86,147800.0,14.6933,15.1081,14.599,14.995,147800.0
2007-08-10 12:30:00,23.88,24.07,23.75,24.0,72000.0,15.0075,15.1269,14.9258,15.0829,72000.0
2007-08-10 13:00:00,24.02,24.36,24.02,24.3,72800.0,15.0955,15.3092,15.0955,15.2715,72800.0
2007-08-10 13:30:00,24.3,24.3,23.88,23.99,124400.0,15.2715,15.2715,15.0075,15.0767,124400.0
2007-08-10 14:00:00,24.02,24.12,23.8,23.8,63800.0,15.0955,15.1584,14.9573,14.9573,63800.0
2007-08-10 14:30:00,23.83,23.83,23.55,23.72,75600.0,14.9761,14.9761,14.8001,14.907,75600.0
2007-08-10 15:00:00,23.72,23.99,23.64,23.96,76000.0,14.907,15.0767,14.8567,15.0578,76000.0
2007-08-10 15:30:00,23.99,24.11,23.83,23.96,114000.0,15.0767,15.1521,14.9761,15.0578,114000.0
2007-08-13 09:30:00,24.43,24.56,24.21,24.21,106600.0,15.3532,15.4349,15.2149,15.2149,106600.0
2007-08-13 10:00:00,24.2,24.25,24.05,24.16,99000.0,15.2086,15.2401,15.1144,15.1835,99000.0
2007-08-13 10:30:00,24.16,24.16,23.81,23.86,47000.0,15.1835,15.1835,14.9635,14.995,47000.0
2007-08-13 11:00:00,23.86,23.93,23.75,23.82,43600.0,14.995,15.039,14.9258,14.9698,43600.0
2007-08-13 11:30:00,23.83,24.04,23.76,23.92,63600.0,14.9761,15.1081,14.9321,15.0327,63600.0
2007-08-13 12:00:00,23.91,23.91,23.66,23.66,43000.0,15.0264,15.0264,14.8693,14.8693,43000.0
2007-08-13 12:30:00,23.66,23.75,23.5,23.71,65000.0,14.8693,14.9258,14.7687,14.9007,65000.0
2007-08-13 13:00:00,23.71,23.71,23.53,23.61,32400.0,14.9007,14.9007,14.7876,14.8378,32400.0
2007-08-13 13:30:00,23.59,23.68,23.55,23.62,31400.0,14.8253,14.8818,14.8001,14.8441,31400.0
2007-08-13 14:00:00,23.62,23.63,23.51,23.62,53600.0,14.8441,14.8504,14.775,14.8441,53600.0
2007-08-13 14:30:00,23.63,23.63,23.54,23.54,45800.0,14.8504,14.8504,14.7939,14.7939,45800.0
2007-08-13 15:00:00,23.54,23.61,23.49,23.61,68800.0,14.7939,14.8378,14.7624,14.8378,68800.0
2007-08-13 15:30:00,23.61,23.64,23.4,23.43,85800.0,14.8378,14.8567,14.7059,14.7247,85800.0
2007-08-14 09:30:00,23.3,23.48,23.15,23.36,84400.0,14.643,14.7561,14.5488,14.6807,84400.0
2007-08-14 10:00:00,23.36,23.36,23.03,23.08,58800.0,14.6807,14.6807,14.4733,14.5048,58800.0
2007-08-14 10:30:00,23.1,23.14,23.09,23.14,65000.0,14.5173,14.5425,14.511,14.5425,65000.0
2007-08-14 11:00:00,23.1,23.18,23.04,23.11,25000.0,14.5173,14.5676,14.4796,14.5236,25000.0
2007-08-14 11:30:00,23.11,23.31,23.0,23.22,59400.0,14.5236,14.6493,14.4545,14.5927,59400.0
2007-08-14 12:00:00,23.22,23.39,23.21,23.24,53400.0,14.5927,14.6996,14.5865,14.6053,53400.0
2007-08-14 12:30:00,23.24,23.25,23.03,23.08,32800.0,14.6053,14.6116,14.4733,14.5048,32800.0
2007-08-14 13:00:00,23.08,23.09,22.86,22.9,154600.0,14.5048,14.511,14.3665,14.3916,154600.0
2007-08-14 13:30:00,22.9,23.09,22.88,22.89,109400.0,14.3916,14.511,14.3791,14.3854,109400.0
2007-08-14 14:00:00,22.88,23.03,22.79,22.91,97400.0,14.3791,14.4733,14.3225,14.3979,97400.0
2007-08-14 14:30:00,22.88,22.88,22.63,22.76,66200.0,14.3791,14.3791,14.222,14.3037,66200.0
2007-08-14 15:00:00,22.77,22.86,22.72,22.75,67200.0,14.3099,14.3665,14.2785,14.2974,67200.0
2007-08-14 15:30:00,22.74,22.78,22.57,22.6,84600.0,14.2911,14.3162,14.1843,14.2031,84600.0
2007-08-15 09:30:00,22.66,22.98,22.57,22.88,186600.0,14.2408,14.4419,14.1843,14.3791,186600.0
2007-08-15 10:00:00,22.88,23.65,22.79,23.6,254400.0,14.3791,14.863,14.3225,14.8316,254400.0
2007-08-15 10:30:00,23.59,24.25,23.28,23.3,250600.0,14.8253,15.2401,14.6305,14.643,250600.0
2007-08-15 11:00:00,23.32,23.65,23.28,23.57,88200.0,14.6556,14.863,14.6305,14.8127,88200.0
2007-08-15 11:30:00,23.57,23.57,22.91,22.98,114200.0,14.8127,14.8127,14.3979,14.4419,114200.0
2007-08-15 12:00:00,22.98,23.0,22.75,22.87,70600.0,14.4419,14.4545,14.2974,14.3728,70600.0
2007-08-15 12:30:00,22.85,22.98,22.77,22.93,69800.0,14.3602,14.4419,14.3099,14.4105,69800.0
2007-08-15 13:00:00,22.91,23.03,22.86,22.99,35200.0,14.3979,14.4733,14.3665,14.4482,35200.0
2007-08-15 13:30:00,22.99,23.05,22.85,23.02,81000.0,14.4482,14.4859,14.3602,14.4671,81000.0
2007-08-15 14:00:00,23.02,23.03,22.9,22.93,42000.0,14.4671,14.4733,14.3916,14.4105,42000.0
2007-08-15 14:30:00,22.92,22.94,22.75,22.81,86600.0,14.4042,14.4168,14.2974,14.3351,86600.0
2007-08-15 15:00:00,22.8,22.83,22.6,22.66,101600.0,14.3288,14.3476,14.2031,14.2408,101600.0
2007-08-15 15:30:00,22.67,22.7,22.4,22.5,212600.0,14.2471,14.266,14.0774,14.1403,212600.0
2007-08-16 09:30:00,22.5,22.75,22.22,22.27,76400.0,14.1403,14.2974,13.9643,13.9957,76400.0
2007-08-16 10:00:00,22.27,22.4,22.13,22.38,194600.0,13.9957,14.0774,13.9077,14.0648,194600.0
2007-08-16 10:30:00,22.38,22.84,22.38,22.58,126200.0,14.0648,14.3539,14.0648,14.1905,126200.0
2007-08-16 11:00:00,22.57,22.88,22.57,22.72,102600.0,14.1843,14.3791,14.1843,14.2785,102600.0
2007-08-16 11:30:00,22.72,22.93,22.58,22.83,131200.0,14.2785,14.4105,14.1905,14.3476,131200.0
2007-08-16 12:00:00,22.81,23.07,22.8,22.91,173000.0,14.3351,14.4985,14.3288,14.3979,173000.0
2007-08-16 12:30:00,22.88,22.91,22.53,22.57,157400.0,14.3791,14.3979,14.1591,14.1843,157400.0
2007-08-16 13:00:00,22.56,23.09,22.53,22.84,163200.0,14.178,14.511,14.1591,14.3539,163200.0
2007-08-16 13:30:00,22.78,23.05,22.65,22.95,136400.0,14.3162,14.4859,14.2345,14.4231,136400.0
2007-08-16 14:00:00,22.96,23.25,22.77,23.05,195400.0,14.4293,14.6116,14.3099,14.4859,195400.0
2007-08-16 14:30:00,23.08,23.08,22.81,22.86,203200.0,14.5048,14.5048,14.3351,14.3665,203200.0
2007-08-16 15:00:00,22.86,22.96,22.59,22.82,212000.0,14.3665,14.4293,14.1968,14.3414,212000.0
2007-08-16 15:30:00,22.82,23.33,22.82,23.24,255400.0,14.3414,14.6619,14.3414,14.6053,255400.0
2007-08-17 09:30:00,24.35,24.35,23.71,23.99,217400.0,15.3029,15.3029,14.9007,15.0767,217400.0
2007-08-17 10:00:00,23.99,24.08,23.63,23.66,150000.0,15.0767,15.1332,14.8504,14.8693,150000.0
2007-08-17 10:30:00,23.68,23.88,23.42,23.42,241600.0,14.8818,15.0075,14.7184,14.7184,241600.0
2007-08-17 11:00:00,23.47,23.72,23.43,23.46,196000.0,14.7499,14.907,14.7247,14.7436,196000.0
2007-08-17 11:30:00,23.48,23.55,23.39,23.4,122000.0,14.7561,14.8001,14.6996,14.7059,122000.0
2007-08-17 12:00:00,23.4,23.5,23.36,23.39,73600.0,14.7059,14.7687,14.6807,14.6996,73600.0
2007-08-17 12:30:00,23.39,23.49,23.3,23.33,38000.0,14.6996,14.7624,14.643,14.6619,38000.0
2007-08-17 13:00:00,23.33,23.5,23.29,23.5,68200.0,14.6619,14.7687,14.6367,14.7687,68200.0
2007-08-17 13:30:00,23.5,23.51,23.13,23.17,53400.0,14.7687,14.775,14.5362,14.5613,53400.0
2007-08-17 14:00:00,23.19,23.47,23.09,23.42,75600.0,14.5739,14.7499,14.511,14.7184,75600.0
2007-08-17 14:30:00,23.42,23.65,23.41,23.65,109400.0,14.7184,14.863,14.7122,14.863,109400.0
2007-08-17 15:00:00,23.61,23.89,23.61,23.72,85200.0,14.8378,15.0138,14.8378,14.907,85200.0
2007-08-17 15:30:00,23.72,23.78,23.34,23.68,101200.0,14.907,14.9447,14.6682,14.8818,101200.0
2007-08-20 09:30:00,23.78,24.22,23.78,24.03,171800.0,14.9447,15.2212,14.9447,15.1018,171800.0
2007-08-20 10:00:00,24.03,24.18,23.93,23.95,107800.0,15.1018,15.1961,15.039,15.0515,107800.0
2007-08-20 10:30:00,23.92,24.06,23.85,23.92,36000.0,15.0327,15.1207,14.9887,15.0327,36000.0
2007-08-20 11:00:00,23.92,23.97,23.8,23.84,31800.0,15.0327,15.0641,14.9573,14.9824,31800.0
2007-08-20 11:30:00,23.86,23.91,23.63,23.63,33200.0,14.995,15.0264,14.8504,14.8504,33200.0
2007-08-20 12:00:00,23.63,23.73,23.54,23.68,15200.0,14.8504,14.9133,14.7939,14.8818,15200.0
2007-08-20 12:30:00,23.68,23.78,23.63,23.63,17800.0,14.8818,14.9447,14.8504,14.8504,17800.0
2007-08-20 13:00:00,23.6,23.66,23.55,23.58,13000.0,14.8316,14.8693,14.8001,14.819,13000.0
2007-08-20 13:30:00,23.58,23.68,23.56,23.58,69400.0,14.819,14.8818,14.8064,14.819,69400.0
2007-08-20 14:00:00,23.58,23.64,23.53,23.61,36800.0,14.819,14.8567,14.7876,14.8378,36800.0
2007-08-20 14:30:00,23.6,23.68,23.56,23.65,52600.0,14.8316,14.8818,14.8064,14.863,52600.0
2007-08-20 15:00:00,23.68,23.74,23.49,23.56,117800.0,14.8818,14.9195,14.7624,14.8064,117800.0
2007-08-20 15:30:00,23.52,23.67,23.46,23.57,207200.0,14.7813,14.8756,14.7436,14.8127,207200.0
2007-08-21 09:30:00,23.65,23.91,23.58,23.81,56200.0,14.863,15.0264,14.819,14.9635,56200.0
2007-08-21 10:00:00,23.82,23.85,23.5,23.54,48400.0,14.9698,14.9887,14.7687,14.7939,48400.0
2007-08-21 10:30:00,23.57,23.67,23.52,23.66,23200.0,14.8127,14.8756,14.7813,14.8693,23200.0
2007-08-21 11:00:00,23.68,23.78,23.61,23.75,51400.0,14.8818,14.9447,14.8378,14.9258,51400.0
2007-08-21 11:30:00,23.8,23.85,23.74,23.81,63200.0,14.9573,14.9887,14.9195,14.9635,63200.0
2007-08-21 12:00:00,23.86,23.95,23.74,23.9,60600.0,14.995,15.0515,14.9195,15.0201,60600.0
2007-08-21 12:30:00,23.88,23.98,23.81,23.96,80400.0,15.0075,15.0704,14.9635,15.0578,80400.0
2007-08-21 13:00:00,23.96,24.25,23.94,24.23,63800.0,15.0578,15.2401,15.0452,15.2275,63800.0
2007-08-21 13:30:00,24.23,24.35,24.2,24.23,56600.0,15.2275,15.3029,15.2086,15.2275,56600.0
2007-08-21 14:00:00,24.23,24.31,24.15,24.16,50800.0,15.2275,15.2778,15.1772,15.1835,50800.0
2007-08-21 14:30:00,24.16,24.17,24.0,24.07,102600.0,15.1835,15.1898,15.0829,15.1269,102600.0
2007-08-21 15:00:00,24.13,24.18,24.03,24.15,44400.0,15.1646,15.1961,15.1018,15.1772,44400.0
2007-08-21 15:30:00,24.16,24.25,24.09,24.14,104800.0,15.1835,15.2401,15.1395,15.1709,104800.0
2007-08-22 09:30:00,24.3,24.4,24.1,24.13,55600.0,15.2715,15.3343,15.1458,15.1646,55600.0
2007-08-22 10:00:00,24.12,24.28,24.02,24.08,82400.0,15.1584,15.2589,15.0955,15.1332,82400.0
2007-08-22 10:30:00,24.07,24.17,24.0,24.03,43600.0,15.1269,15.1898,15.0829,15.1018,43600.0
2007-08-22 11:00:00,24.03,24.08,23.95,24.03,33800.0,15.1018,15.1332,15.0515,15.1018,33800.0
2007-08-22 11:30:00,24.04,24.11,24.0,24.02,31200.0,15.1081,15.1521,15.0829,15.0955,31200.0
2007-08-22 12:00:00,24.04,24.17,23.98,24.02,45600.0,15.1081,15.1898,15.0704,15.0955,45600.0
2007-08-22 12:30:00,24.02,24.21,24.0,24.15,40800.0,15.0955,15.2149,15.0829,15.1772,40800.0
2007-08-22 13:00:00,24.13,24.17,24.05,24.13,24400.0,15.1646,15.1898,15.1144,15.1646,24400.0
2007-08-22 13:30:00,24.13,24.22,24.1,24.17,39600.0,15.1646,15.2212,15.1458,15.1898,39600.0
2007-08-22 14:00:00,24.15,24.19,24.08,24.14,32600.0,15.1772,15.2024,15.1332,15.1709,32600.0
2007-08-22 14:30:00,24.11,24.25,24.06,24.21,47000.0,15.1521,15.2401,15.1207,15.2149,47000.0
2007-08-22 15:00:00,24.22,24.31,24.18,24.22,96800.0,15.2212,15.2778,15.1961,15.2212,96800.0
2007-08-22 15:30:00,24.22,24.3,24.15,24.16,75600.0,15.2212,15.2715,15.1772,15.1835,75600.0
2007-08-23 09:30:00,24.36,24.61,24.25,24.33,43800.0,15.3092,15.4663,15.2401,15.2903,43800.0
2007-08-23 10:00:00,24.3,24.48,24.3,24.46,31600.0,15.2715,15.3846,15.2715,15.372,31600.0
2007-08-23 10:30:00,24.46,24.53,24.43,24.47,37800.0,15.372,15.416,15.3532,15.3783,37800.0
2007-08-23 11:00:00,24.46,24.46,24.35,24.38,39000.0,15.372,15.372,15.3029,15.3218,39000.0
2007-08-23 11:30:00,24.35,24.38,24.31,24.33,34600.0,15.3029,15.3218,15.2778,15.2903,34600.0
2007-08-23 12:00:00,24.32,24.4,24.32,24.36,35400.0,15.284,15.3343,15.284,15.3092,35400.0
2007-08-23 12:30:00,24.35,24.41,24.16,24.17,58000.0,15.3029,15.3406,15.1835,15.1898,58000.0
2007-08-23 13:00:00,24.17,24.28,24.17,24.21,77800.0,15.1898,15.2589,15.1898,15.2149,77800.0
2007-08-23 13:30:00,24.22,24.25,24.16,24.25,130600.0,15.2212,15.2401,15.1835,15.2401,130600.0
2007-08-23 14:00:00,24.25,24.28,24.18,24.21,97400.0,15.2401,15.2589,15.1961,15.2149,97400.0
2007-08-23 14:30:00,24.21,24.22,24.13,24.15,86400.0,15.2149,15.2212,15.1646,15.1772,86400.0
2007-08-23 15:00:00,24.15,24.33,24.15,24.2,75800.0,15.1772,15.2903,15.1772,15.2086,75800.0
2007-08-23 15:30:00,24.2,24.29,24.12,24.26,89800.0,15.2086,15.2652,15.1584,15.2463,89800.0
2007-08-24 09:30:00,24.16,24.23,24.0,24.2,50200.0,15.1835,15.2275,15.0829,15.2086,50200.0
2007-08-24 10:00:00,24.21,24.6,24.12,24.18,44800.0,15.2149,15.46,15.1584,15.1961,44800.0
2007-08-24 10:30:00,24.19,24.27,24.13,24.18,34000.0,15.2024,15.2526,15.1646,15.1961,34000.0
2007-08-24 11:00:00,24.19,24.28,24.18,24.18,12400.0,15.2024,15.2589,15.1961,15.1961,12400.0
2007-08-24 11:30:00,24.18,24.33,24.15,24.29,15000.0,15.1961,15.2903,15.1772,15.2652,15000.0
2007-08-24 12:00:00,24.27,24.33,24.13,24.18,20600.0,15.2526,15.2903,15.1646,15.1961,20600.0
2007-08-24 12:30:00,24.2,24.33,24.2,24.31,18000.0,15.2086,15.2903,15.2086,15.2778,18000.0
2007-08-24 13:00:00,24.31,24.35,24.24,24.24,31800.0,15.2778,15.3029,15.2338,15.2338,31800.0
2007-08-24 13:30:00,24.22,24.28,24.2,24.27,47200.0,15.2212,15.2589,15.2086,15.2526,47200.0
2007-08-24 14:00:00,24.25,24.38,24.25,24.36,54400.0,15.2401,15.3218,15.2401,15.3092,54400.0
2007-08-24 14:30:00,24.36,24.48,24.36,24.46,29000.0,15.3092,15.3846,15.3092,15.372,29000.0
2007-08-24 15:00:00,24.47,24.47,24.35,24.41,35000.0,15.3783,15.3783,15.3029,15.3406,35000.0
2007-08-24 15:30:00,24.42,24.5,24.38,24.46,37200.0,15.3469,15.3972,15.3218,15.372,37200.0
2007-08-27 09:30:00,24.36,24.46,24.27,24.3,18000.0,15.3092,15.372,15.2526,15.2715,18000.0
2007-08-27 10:00:00,24.3,24.37,24.18,24.35,23800.0,15.2715,15.3155,15.1961,15.3029,23800.0
2007-08-27 10:30:00,24.35,24.37,24.31,24.36,23000.0,15.3029,15.3155,15.2778,15.3092,23000.0
2007-08-27 11:00:00,24.35,24.4,24.31,24.4,29400.0,15.3029,15.3343,15.2778,15.3343,29400.0
2007-08-27 11:30:00,24.43,24.43,24.34,24.37,18200.0,15.3532,15.3532,15.2966,15.3155,18200.0
2007-08-27 12:00:00,24.36,24.48,24.32,24.46,18200.0,15.3092,15.3846,15.284,15.372,18200.0
2007-08-27 12:30:00,24.41,24.45,24.36,24.39,39800.0,15.3406,15.3657,15.3092,15.328,39800.0
2007-08-27 13:00:00,24.39,24.45,24.39,24.41,10400.0,15.328,15.3657,15.328,15.3406,10400.0
2007-08-27 13:30:00,24.41,24.42,24.34,24.38,45400.0,15.3406,15.3469,15.2966,15.3218,45400.0
2007-08-27 14:00:00,24.38,24.47,24.38,24.45,28600.0,15.3218,15.3783,15.3218,15.3657,28600.0
2007-08-27 14:30:00,24.45,24.5,24.41,24.42,47400.0,15.3657,15.3972,15.3406,15.3469,47400.0
2007-08-27 15:00:00,24.42,24.42,24.33,24.39,112000.0,15.3469,15.3469,15.2903,15.328,112000.0
2007-08-27 15:30:00,24.38,24.45,24.36,24.41,119600.0,15.3218,15.3657,15.3092,15.3406,119600.0
2007-08-28 09:30:00,24.3,24.34,24.15,24.18,94200.0,15.2715,15.2966,15.1772,15.1961,94200.0
2007-08-28 10:00:00,24.24,24.29,24.08,24.08,149200.0,15.2338,15.2652,15.1332,15.1332,149200.0
2007-08-28 10:30:00,24.09,24.09,23.89,23.91,123200.0,15.1395,15.1395,15.0138,15.0264,123200.0
2007-08-28 11:00:00,23.9,23.91,23.75,23.85,166800.0,15.0201,15.0264,14.9258,14.9887,166800.0
2007-08-28 11:30:00,23.86,23.91,23.79,23.8,40600.0,14.995,15.0264,14.951,14.9573,40600.0
2007-08-28 12:00:00,23.8,23.92,23.79,23.89,68600.0,14.9573,15.0327,14.951,15.0138,68600.0
2007-08-28 12:30:00,23.87,23.92,23.85,23.92,35000.0,15.0012,15.0327,14.9887,15.0327,35000.0
2007-08-28 13:00:00,23.92,23.92,23.63,23.68,84800.0,15.0327,15.0327,14.8504,14.8818,84800.0
2007-08-28 13:30:00,23.68,23.73,23.63,23.69,40000.0,14.8818,14.9133,14.8504,14.8881,40000.0
2007-08-28 14:00:00,23.71,23.75,23.64,23.68,65600.0,14.9007,14.9258,14.8567,14.8818,65600.0
2007-08-28 14:30:00,23.68,23.7,23.62,23.64,83200.0,14.8818,14.8944,14.8441,14.8567,83200.0
2007-08-28 15:00:00,23.66,23.67,23.57,23.63,116600.0,14.8693,14.8756,14.8127,14.8504,116600.0
2007-08-28 15:30:00,23.6,23.61,23.29,23.4,132400.0,14.8316,14.8378,14.6367,14.7059,132400.0
2007-08-29 09:30:00,23.43,23.49,23.17,23.32,55200.0,14.7247,14.7624,14.5613,14.6556,55200.0
2007-08-29 10:00:00,23.32,23.32,23.13,23.13,85800.0,14.6556,14.6556,14.5362,14.5362,85800.0
2007-08-29 10:30:00,23.12,23.25,23.11,23.21,94200.0,14.5299,14.6116,14.5236,14.5865,94200.0
2007-08-29 11:00:00,23.2,23.27,23.18,23.21,87600.0,14.5802,14.6242,14.5676,14.5865,87600.0
2007-08-29 11:30:00,23.21,23.27,23.18,23.25,44600.0,14.5865,14.6242,14.5676,14.6116,44600.0
2007-08-29 12:00:00,23.24,23.28,23.22,23.24,28600.0,14.6053,14.6305,14.5927,14.6053,28600.0
2007-08-29 12:30:00,23.23,23.26,23.18,23.22,29800.0,14.599,14.6179,14.5676,14.5927,29800.0
2007-08-29 13:00:00,23.22,23.27,23.2,23.21,16200.0,14.5927,14.6242,14.5802,14.5865,16200.0
2007-08-29 13:30:00,23.22,23.33,23.2,23.29,33000.0,14.5927,14.6619,14.5802,14.6367,33000.0
2007-08-29 14:00:00,23.3,23.43,23.3,23.42,31800.0,14.643,14.7247,14.643,14.7184,31800.0
2007-08-29 14:30:00,23.4,23.57,23.4,23.51,39000.0,14.7059,14.8127,14.7059,14.775,39000.0
2007-08-29 15:00:00,23.52,23.81,23.51,23.8,104800.0,14.7813,14.9635,14.775,14.9573,104800.0
2007-08-29 15:30:00,23.8,23.9,23.76,23.85,72600.0,14.9573,15.0201,14.9321,14.9887,72600.0
2007-08-30 09:30:00,23.55,23.8,23.5,23.72,35200.0,14.8001,14.9573,14.7687,14.907,35200.0
2007-08-30 10:00:00,23.68,23.72,23.34,23.43,100200.0,14.8818,14.907,14.6682,14.7247,100200.0
2007-08-30 10:30:00,23.42,23.44,23.27,23.36,74000.0,14.7184,14.731,14.6242,14.6807,74000.0
2007-08-30 11:00:00,23.36,23.67,23.36,23.58,41400.0,14.6807,14.8756,14.6807,14.819,41400.0
2007-08-30 11:30:00,23.57,23.6,23.52,23.53,19400.0,14.8127,14.8316,14.7813,14.7876,19400.0
2007-08-30 12:00:00,23.5,23.52,23.35,23.5,61200.0,14.7687,14.7813,14.6744,14.7687,61200.0
2007-08-30 12:30:00,23.5,23.56,23.46,23.52,16800.0,14.7687,14.8064,14.7436,14.7813,16800.0
2007-08-30 13:00:00,23.52,23.53,23.42,23.43,33800.0,14.7813,14.7876,14.7184,14.7247,33800.0
2007-08-30 13:30:00,23.43,23.47,23.36,23.47,38800.0,14.7247,14.7499,14.6807,14.7499,38800.0
2007-08-30 14:00:00,23.47,23.5,23.3,23.31,54200.0,14.7499,14.7687,14.643,14.6493,54200.0
2007-08-30 14:30:00,23.32,23.32,23.13,23.17,73000.0,14.6556,14.6556,14.5362,14.5613,73000.0
2007-08-30 15:00:00,23.15,23.41,23.15,23.38,43200.0,14.5488,14.7122,14.5488,14.6933,43200.0
2007-08-30 15:30:00,23.37,23.42,23.23,23.38,83200.0,14.687,14.7184,14.599,14.6933,83200.0
2007-08-31 09:30:00,23.64,24.19,23.57,23.75,36600.0,14.8567,15.2024,14.8127,14.9258,36600.0
2007-08-31 10:00:00,23.78,23.88,23.45,23.54,69600.0,14.9447,15.0075,14.7373,14.7939,69600.0
2007-08-31 10:30:00,23.58,23.64,23.5,23.5,25800.0,14.819,14.8567,14.7687,14.7687,25800.0
2007-08-31 11:00:00,23.5,23.68,23.5,23.56,53800.0,14.7687,14.8818,14.7687,14.8064,53800.0
2007-08-31 11:30:00,23.56,23.65,23.56,23.6,16800.0,14.8064,14.863,14.8064,14.8316,16800.0
2007-08-31 12:00:00,23.6,23.64,23.54,23.64,20200.0,14.8316,14.8567,14.7939,14.8567,20200.0
2007-08-31 12:30:00,23.64,23.68,23.58,23.62,69800.0,14.8567,14.8818,14.819,14.8441,69800.0
2007-08-31 13:00:00,23.62,23.72,23.59,23.72,22800.0,14.8441,14.907,14.8253,14.907,22800.0
2007-08-31 13:30:00,23.69,23.71,23.64,23.68,75600.0,14.8881,14.9007,14.8567,14.8818,75600.0
2007-08-31 14:00:00,23.68,23.77,23.68,23.69,29800.0,14.8818,14.9384,14.8818,14.8881,29800.0
2007-08-31 14:30:00,23.69,23.78,23.69,23.72,16600.0,14.8881,14.9447,14.8881,14.907,16600.0
2007-08-31 15:00:00,23.74,23.86,23.74,23.86,28800.0,14.9195,14.995,14.9195,14.995,28800.0
2007-08-31 15:30:00,23.86,23.97,23.8,23.82,43400.0,14.995,15.0641,14.9573,14.9698,43400.0
2007-09-04 09:30:00,23.86,23.9,23.62,23.62,41000.0,14.995,15.0201,14.8441,14.8441,41000.0
2007-09-04 10:00:00,23.63,23.76,23.61,23.66,26200.0,14.8504,14.9321,14.8378,14.8693,26200.0
2007-09-04 10:30:00,23.68,23.75,23.59,23.59,35400.0,14.8818,14.9258,14.8253,14.8253,35400.0
2007-09-04 11:00:00,23.58,23.7,23.55,23.62,31200.0,14.819,14.8944,14.8001,14.8441,31200.0
2007-09-04 11:30:00,23.62,23.73,23.61,23.72,21400.0,14.8441,14.9133,14.8378,14.907,21400.0
2007-09-04 12:00:00,23.74,23.75,23.68,23.74,23400.0,14.9195,14.9258,14.8818,14.9195,23400.0
2007-09-04 12:30:00,23.75,23.85,23.73,23.84,18200.0,14.9258,14.9887,14.9133,14.9824,18200.0
2007-09-04 13:00:00,23.83,23.9,23.79,23.87,30400.0,14.9761,15.0201,14.951,15.0012,30400.0
2007-09-04 13:30:00,23.9,24.03,23.88,24.03,23600.0,15.0201,15.1018,15.0075,15.1018,23600.0
2007-09-04 14:00:00,24.03,24.11,23.93,24.08,52200.0,15.1018,15.1521,15.039,15.1332,52200.0
2007-09-04 14:30:00,24.11,24.22,24.11,24.18,19600.0,15.1521,15.2212,15.1521,15.1961,19600.0
2007-09-04 15:00:00,24.19,24.22,24.11,24.21,43200.0,15.2024,15.2212,15.1521,15.2149,43200.0
2007-09-04 15:30:00,24.21,24.24,23.97,24.0,65000.0,15.2149,15.2338,15.0641,15.0829,65000.0
2007-09-05 09:30:00,23.89,23.89,23.58,23.75,43800.0,15.0138,15.0138,14.819,14.9258,43800.0
2007-09-05 10:00:00,23.75,23.89,23.6,23.89,40600.0,14.9258,15.0138,14.8316,15.0138,40600.0
2007-09-05 10:30:00,23.89,23.89,23.81,23.85,19400.0,15.0138,15.0138,14.9635,14.9887,19400.0
2007-09-05 11:00:00,23.82,23.9,23.75,23.86,24000.0,14.9698,15.0201,14.9258,14.995,24000.0
2007-09-05 11:30:00,23.86,23.86,23.72,23.86,27600.0,14.995,14.995,14.907,14.995,27600.0
2007-09-05 12:00:00,23.85,23.96,23.85,23.96,16600.0,14.9887,15.0578,14.9887,15.0578,16600.0
2007-09-05 12:30:00,23.96,23.96,23.82,23.91,26000.0,15.0578,15.0578,14.9698,15.0264,26000.0
2007-09-05 13:00:00,23.91,23.98,23.82,23.86,28800.0,15.0264,15.0704,14.9698,14.995,28800.0
2007-09-05 13:30:00,23.84,23.85,23.78,23.78,15000.0,14.9824,14.9887,14.9447,14.9447,15000.0
2007-09-05 14:00:00,23.78,23.85,23.74,23.78,65600.0,14.9447,14.9887,14.9195,14.9447,65600.0
2007-09-05 14:30:00,23.8,23.86,23.75,23.85,55600.0,14.9573,14.995,14.9258,14.9887,55600.0
2007-09-05 15:00:00,23.86,23.95,23.86,23.91,35800.0,14.995,15.0515,14.995,15.0264,35800.0
2007-09-05 15:30:00,23.93,24.0,23.83,23.92,60000.0,15.039,15.0829,14.9761,15.0327,60000.0
2007-09-06 09:30:00,23.96,23.97,23.81,23.81,16000.0,15.0578,15.0641,14.9635,14.9635,16000.0
2007-09-06 10:00:00,23.81,23.81,23.57,23.76,33400.0,14.9635,14.9635,14.8127,14.9321,33400.0
2007-09-06 10:30:00,23.74,23.81,23.71,23.8,37600.0,14.9195,14.9635,14.9007,14.9573,37600.0
2007-09-06 11:00:00,23.8,23.9,23.77,23.87,13400.0,14.9573,15.0201,14.9384,15.0012,13400.0
2007-09-06 11:30:00,23.9,24.0,23.88,23.95,18200.0,15.0201,15.0829,15.0075,15.0515,18200.0
2007-09-06 12:00:00,23.95,24.11,23.91,24.07,22000.0,15.0515,15.1521,15.0264,15.1269,22000.0
2007-09-06 12:30:00,24.05,24.07,23.93,23.97,21800.0,15.1144,15.1269,15.039,15.0641,21800.0
2007-09-06 13:00:00,23.99,24.0,23.84,23.84,22800.0,15.0767,15.0829,14.9824,14.9824,22800.0
2007-09-06 13:30:00,23.84,23.92,23.82,23.89,17200.0,14.9824,15.0327,14.9698,15.0138,17200.0
2007-09-06 14:00:00,23.89,23.91,23.85,23.85,17800.0,15.0138,15.0264,14.9887,14.9887,17800.0
2007-09-06 14:30:00,23.86,23.95,23.85,23.87,15800.0,14.995,15.0515,14.9887,15.0012,15800.0
2007-09-06 15:00:00,23.89,24.02,23.89,23.96,39400.0,15.0138,15.0955,15.0138,15.0578,39400.0
2007-09-06 15:30:00,23.97,24.02,23.92,23.99,58600.0,15.0641,15.0955,15.0327,15.0767,58600.0
2007-09-07 09:30:00,23.2,23.32,22.45,22.74,393200.0,14.5802,14.6556,14.1088,14.2911,393200.0
2007-09-07 10:00:00,22.73,22.87,22.52,22.65,226000.0,14.2848,14.3728,14.1528,14.2345,226000.0
2007-09-07 10:30:00,22.65,22.78,22.63,22.74,121800.0,14.2345,14.3162,14.222,14.2911,121800.0
2007-09-07 11:00:00,22.75,22.79,22.72,22.75,138000.0,14.2974,14.3225,14.2785,14.2974,138000.0
2007-09-07 11:30:00,22.75,22.83,22.75,22.8,80400.0,14.2974,14.3476,14.2974,14.3288,80400.0
2007-09-07 12:00:00,22.8,22.85,22.79,22.85,43600.0,14.3288,14.3602,14.3225,14.3602,43600.0
2007-09-07 12:30:00,22.85,22.9,22.82,22.83,83000.0,14.3602,14.3916,14.3414,14.3476,83000.0
2007-09-07 13:00:00,22.83,22.92,22.82,22.84,58000.0,14.3476,14.4042,14.3414,14.3539,58000.0
2007-09-07 13:30:00,22.84,22.91,22.82,22.83,99200.0,14.3539,14.3979,14.3414,14.3476,99200.0
2007-09-07 14:00:00,22.83,22.98,22.77,22.95,94400.0,14.3476,14.4419,14.3099,14.4231,94400.0
2007-09-07 14:30:00,22.95,22.95,22.78,22.79,158600.0,14.4231,14.4231,14.3162,14.3225,158600.0
2007-09-07 15:00:00,22.8,22.86,22.78,22.82,149200.0,14.3288,14.3665,14.3162,14.3414,149200.0
2007-09-07 15:30:00,22.82,22.95,22.82,22.89,186200.0,14.3414,14.4231,14.3414,14.3854,186200.0
2007-09-10 09:30:00,23.03,23.19,22.94,22.94,78400.0,14.4733,14.5739,14.4168,14.4168,78400.0
2007-09-10 10:00:00,22.92,22.93,22.53,22.53,80200.0,14.4042,14.4105,14.1591,14.1591,80200.0
2007-09-10 10:30:00,22.56,22.56,22.39,22.39,152600.0,14.178,14.178,14.0711,14.0711,152600.0
2007-09-10 11:00:00,22.39,22.39,22.1,22.15,147600.0,14.0711,14.0711,13.8889,13.9203,147600.0
2007-09-10 11:30:00,22.17,22.2,22.05,22.12,99200.0,13.9329,13.9517,13.8575,13.9014,99200.0
2007-09-10 12:00:00,22.13,22.3,22.08,22.23,104600.0,13.9077,14.0146,13.8763,13.9706,104600.0
2007-09-10 12:30:00,22.25,22.3,22.13,22.17,47400.0,13.9831,14.0146,13.9077,13.9329,47400.0
2007-09-10 13:00:00,22.17,22.35,22.15,22.34,87200.0,13.9329,14.046,13.9203,14.0397,87200.0
2007-09-10 13:30:00,22.38,22.38,22.25,22.27,60600.0,14.0648,14.0648,13.9831,13.9957,60600.0
2007-09-10 14:00:00,22.26,22.54,22.19,22.52,81000.0,13.9894,14.1654,13.9454,14.1528,81000.0
2007-09-10 14:30:00,22.52,22.58,22.4,22.41,70600.0,14.1528,14.1905,14.0774,14.0837,70600.0
2007-09-10 15:00:00,22.4,22.51,22.38,22.4,87800.0,14.0774,14.1465,14.0648,14.0774,87800.0
2007-09-10 15:30:00,22.39,22.5,22.37,22.38,164200.0,14.0711,14.1403,14.0586,14.0648,164200.0
2007-09-11 09:30:00,22.2,22.42,21.87,21.92,230200.0,13.9517,14.09,13.7443,13.7758,230200.0
2007-09-11 10:00:00,21.91,21.95,21.61,21.63,222800.0,13.7695,13.7946,13.5809,13.5935,222800.0
2007-09-11 10:30:00,21.63,21.85,21.63,21.8,151000.0,13.5935,13.7318,13.5935,13.7003,151000.0
2007-09-11 11:00:00,21.8,22.06,21.78,21.99,102400.0,13.7003,13.8637,13.6878,13.8197,102400.0
2007-09-11 11:30:00,21.99,22.1,21.93,22.06,60400.0,13.8197,13.8889,13.782,13.8637,60400.0
2007-09-11 12:00:00,22.03,22.17,21.93,22.17,107800.0,13.8449,13.9329,13.782,13.9329,107800.0
2007-09-11 12:30:00,22.17,22.21,22.06,22.13,74800.0,13.9329,13.958,13.8637,13.9077,74800.0
2007-09-11 13:00:00,22.13,22.24,22.13,22.24,42400.0,13.9077,13.9769,13.9077,13.9769,42400.0
2007-09-11 13:30:00,22.22,22.33,22.19,22.33,44000.0,13.9643,14.0334,13.9454,14.0334,44000.0
2007-09-11 14:00:00,22.33,22.61,22.33,22.61,71400.0,14.0334,14.2094,14.0334,14.2094,71400.0
2007-09-11 14:30:00,22.61,22.65,22.41,22.46,116000.0,14.2094,14.2345,14.0837,14.1151,116000.0
2007-09-11 15:00:00,22.48,22.55,22.45,22.5,116800.0,14.1277,14.1717,14.1088,14.1403,116800.0
2007-09-11 15:30:00,22.5,22.5,22.25,22.45,101400.0,14.1403,14.1403,13.9831,14.1088,101400.0
2007-09-12 09:30:00,22.31,22.53,22.25,22.46,40600.0,14.0209,14.1591,13.9831,14.1151,40600.0
2007-09-12 10:00:00,22.47,22.72,22.43,22.72,55600.0,14.1214,14.2785,14.0963,14.2785,55600.0
2007-09-12 10:30:00,22.71,22.74,22.58,22.59,67200.0,14.2722,14.2911,14.1905,14.1968,67200.0
2007-09-12 11:00:00,22.6,22.72,22.58,22.71,37400.0,14.2031,14.2785,14.1905,14.2722,37400.0
2007-09-12 11:30:00,22.7,22.72,22.67,22.68,30400.0,14.266,14.2785,14.2471,14.2534,30400.0
2007-09-12 12:00:00,22.68,22.73,22.61,22.66,56200.0,14.2534,14.2848,14.2094,14.2408,56200.0
2007-09-12 12:30:00,22.66,22.7,22.6,22.66,57800.0,14.2408,14.266,14.2031,14.2408,57800.0
2007-09-12 13:00:00,22.65,22.65,22.51,22.59,55800.0,14.2345,14.2345,14.1465,14.1968,55800.0
2007-09-12 13:30:00,22.59,22.83,22.58,22.79,53600.0,14.1968,14.3476,14.1905,14.3225,53600.0
2007-09-12 14:00:00,22.8,22.91,22.77,22.77,63000.0,14.3288,14.3979,14.3099,14.3099,63000.0
2007-09-12 14:30:00,22.79,22.94,22.75,22.94,67000.0,14.3225,14.4168,14.2974,14.4168,67000.0
2007-09-12 15:00:00,22.94,22.95,22.82,22.87,75200.0,14.4168,14.4231,14.3414,14.3728,75200.0
2007-09-12 15:30:00,22.86,22.99,22.8,22.82,189200.0,14.3665,14.4482,14.3288,14.3414,189200.0
2007-09-13 09:30:00,22.91,22.91,22.53,22.53,413600.0,14.3979,14.3979,14.1591,14.1591,413600.0
2007-09-13 10:00:00,22.52,22.57,22.39,22.42,110200.0,14.1528,14.1843,14.0711,14.09,110200.0
2007-09-13 10:30:00,22.43,22.53,22.42,22.5,146200.0,14.0963,14.1591,14.09,14.1403,146200.0
2007-09-13 11:00:00,22.5,22.58,22.48,22.49,129000.0,14.1403,14.1905,14.1277,14.134,129000.0
2007-09-13 11:30:00,22.5,22.5,22.43,22.43,77800.0,14.1403,14.1403,14.0963,14.0963,77800.0
2007-09-13 12:00:00,22.43,22.44,22.31,22.41,108200.0,14.0963,14.1026,14.0209,14.0837,108200.0
2007-09-13 12:30:00,22.4,22.41,22.34,22.4,65200.0,14.0774,14.0837,14.0397,14.0774,65200.0
2007-09-13 13:00:00,22.4,22.48,22.37,22.43,92000.0,14.0774,14.1277,14.0586,14.0963,92000.0
2007-09-13 13:30:00,22.42,22.43,22.37,22.4,32400.0,14.09,14.0963,14.0586,14.0774,32400.0
2007-09-13 14:00:00,22.4,22.43,22.35,22.35,77200.0,14.0774,14.0963,14.046,14.046,77200.0
2007-09-13 14:30:00,22.34,22.4,22.34,22.36,49000.0,14.0397,14.0774,14.0397,14.0523,49000.0
2007-09-13 15:00:00,22.36,22.45,22.28,22.28,73800.0,14.0523,14.1088,14.002,14.002,73800.0
2007-09-13 15:30:00,22.27,22.33,22.11,22.18,150400.0,13.9957,14.0334,13.8952,13.9392,150400.0
2007-09-14 09:30:00,22.0,22.05,21.63,21.65,182200.0,13.826,13.8575,13.5935,13.6061,182200.0
2007-09-14 10:00:00,21.67,21.9,21.65,21.87,157400.0,13.6186,13.7632,13.6061,13.7443,157400.0
2007-09-14 10:30:00,21.88,21.93,21.83,21.83,114000.0,13.7506,13.782,13.7192,13.7192,114000.0
2007-09-14 11:00:00,21.83,21.87,21.78,21.83,72600.0,13.7192,13.7443,13.6878,13.7192,72600.0
2007-09-14 11:30:00,21.84,21.91,21.81,21.84,77200.0,13.7255,13.7695,13.7066,13.7255,77200.0
2007-09-14 12:00:00,21.84,21.88,21.82,21.84,111200.0,13.7255,13.7506,13.7129,13.7255,111200.0
2007-09-14 12:30:00,21.84,21.88,21.79,21.82,51800.0,13.7255,13.7506,13.6941,13.7129,51800.0
2007-09-14 13:00:00,21.82,21.85,21.8,21.85,99600.0,13.7129,13.7318,13.7003,13.7318,99600.0
2007-09-14 13:30:00,21.85,21.85,21.78,21.82,49400.0,13.7318,13.7318,13.6878,13.7129,49400.0
2007-09-14 14:00:00,21.84,21.84,21.73,21.75,76200.0,13.7255,13.7255,13.6563,13.6689,76200.0
2007-09-14 14:30:00,21.75,21.82,21.62,21.65,99400.0,13.6689,13.7129,13.5872,13.6061,99400.0
2007-09-14 15:00:00,21.64,21.78,21.63,21.72,142400.0,13.5998,13.6878,13.5935,13.6501,142400.0
2007-09-14 15:30:00,21.74,21.83,21.7,21.73,249800.0,13.6626,13.7192,13.6375,13.6563,249800.0
2007-09-17 09:30:00,21.75,21.8,21.66,21.77,68600.0,13.6689,13.7003,13.6124,13.6815,68600.0
2007-09-17 10:00:00,21.77,21.88,21.76,21.77,69600.0,13.6815,13.7506,13.6752,13.6815,69600.0
2007-09-17 10:30:00,21.77,21.78,21.75,21.75,95400.0,13.6815,13.6878,13.6689,13.6689,95400.0
2007-09-17 11:00:00,21.75,21.78,21.72,21.74,50400.0,13.6689,13.6878,13.6501,13.6626,50400.0
2007-09-17 11:30:00,21.74,21.74,21.57,21.59,144600.0,13.6626,13.6626,13.5558,13.5684,144600.0
2007-09-17 12:00:00,21.58,21.61,21.53,21.6,65400.0,13.5621,13.5809,13.5307,13.5746,65400.0
2007-09-17 12:30:00,21.61,21.64,21.59,21.61,26200.0,13.5809,13.5998,13.5684,13.5809,26200.0
2007-09-17 13:00:00,21.61,21.66,21.6,21.65,39600.0,13.5809,13.6124,13.5746,13.6061,39600.0
2007-09-17 13:30:00,21.65,21.65,21.6,21.6,41000.0,13.6061,13.6061,13.5746,13.5746,41000.0
2007-09-17 14:00:00,21.6,21.73,21.6,21.73,57200.0,13.5746,13.6563,13.5746,13.6563,57200.0
2007-09-17 14:30:00,21.72,21.77,21.7,21.7,48000.0,13.6501,13.6815,13.6375,13.6375,48000.0
2007-09-17 15:00:00,21.71,21.78,21.68,21.71,72800.0,13.6438,13.6878,13.6249,13.6438,72800.0
2007-09-17 15:30:00,21.71,21.71,21.61,21.61,90000.0,13.6438,13.6438,13.5809,13.5809,90000.0
2007-09-18 09:30:00,21.72,21.8,21.64,21.69,20600.0,13.6501,13.7003,13.5998,13.6312,20600.0
2007-09-18 10:00:00,21.7,21.77,21.63,21.73,99800.0,13.6375,13.6815,13.5935,13.6563,99800.0
2007-09-18 10:30:00,21.75,21.75,21.65,21.75,53000.0,13.6689,13.6689,13.6061,13.6689,53000.0
2007-09-18 11:00:00,21.75,21.76,21.66,21.66,44600.0,13.6689,13.6752,13.6124,13.6124,44600.0
2007-09-18 11:30:00,21.67,21.73,21.66,21.68,18600.0,13.6186,13.6563,13.6124,13.6249,18600.0
2007-09-18 12:00:00,21.69,21.7,21.65,21.68,24800.0,13.6312,13.6375,13.6061,13.6249,24800.0
2007-09-18 12:30:00,21.69,21.7,21.63,21.7,35200.0,13.6312,13.6375,13.5935,13.6375,35200.0
2007-09-18 13:00:00,21.68,21.68,21.46,21.53,70000.0,13.6249,13.6249,13.4867,13.5307,70000.0
2007-09-18 13:30:00,21.53,21.63,21.52,21.63,76600.0,13.5307,13.5935,13.5244,13.5935,76600.0
2007-09-18 14:00:00,21.63,21.88,21.53,21.68,112000.0,13.5935,13.7506,13.5307,13.6249,112000.0
2007-09-18 14:30:00,21.72,21.96,21.65,21.93,169400.0,13.6501,13.8009,13.6061,13.782,169400.0
2007-09-18 15:00:00,21.91,22.17,21.79,22.09,302600.0,13.7695,13.9329,13.6941,13.8826,302600.0
2007-09-18 15:30:00,22.13,22.5,22.11,22.48,340000.0,13.9077,14.1403,13.8952,14.1277,340000.0
2007-09-19 09:30:00,22.5,22.66,22.48,22.6,94600.0,14.1403,14.2408,14.1277,14.2031,94600.0
2007-09-19 10:00:00,22.6,22.61,22.49,22.53,60400.0,14.2031,14.2094,14.134,14.1591,60400.0
2007-09-19 10:30:00,22.52,22.53,22.46,22.5,46200.0,14.1528,14.1591,14.1151,14.1403,46200.0
2007-09-19 11:00:00,22.51,22.6,22.51,22.59,49200.0,14.1465,14.2031,14.1465,14.1968,49200.0
2007-09-19 11:30:00,22.59,22.63,22.56,22.61,72200.0,14.1968,14.222,14.178,14.2094,72200.0
2007-09-19 12:00:00,22.61,22.64,22.58,22.6,58000.0,14.2094,14.2282,14.1905,14.2031,58000.0
2007-09-19 12:30:00,22.6,22.62,22.54,22.6,89600.0,14.2031,14.2157,14.1654,14.2031,89600.0
2007-09-19 13:00:00,22.6,22.61,22.53,22.55,84600.0,14.2031,14.2094,14.1591,14.1717,84600.0
2007-09-19 13:30:00,22.57,22.63,22.55,22.63,75400.0,14.1843,14.222,14.1717,14.222,75400.0
2007-09-19 14:00:00,22.61,22.63,22.54,22.59,58200.0,14.2094,14.222,14.1654,14.1968,58200.0
2007-09-19 14:30:00,22.61,22.66,22.58,22.66,67200.0,14.2094,14.2408,14.1905,14.2408,67200.0
2007-09-19 15:00:00,22.63,22.65,22.59,22.63,109800.0,14.222,14.2345,14.1968,14.222,109800.0
2007-09-19 15:30:00,22.63,22.64,22.3,22.5,344000.0,14.222,14.2282,14.0146,14.1403,344000.0
2007-09-20 09:30:00,22.52,22.57,22.37,22.4,46000.0,14.1528,14.1843,14.0586,14.0774,46000.0
2007-09-20 10:00:00,22.39,22.5,22.39,22.45,72600.0,14.0711,14.1403,14.0711,14.1088,72600.0
2007-09-20 10:30:00,22.42,22.43,22.19,22.31,99200.0,14.09,14.0963,13.9454,14.0209,99200.0
2007-09-20 11:00:00,22.3,22.37,22.23,22.29,21400.0,14.0146,14.0586,13.9706,14.0083,21400.0
2007-09-20 11:30:00,22.3,22.3,22.15,22.18,54600.0,14.0146,14.0146,13.9203,13.9392,54600.0
2007-09-20 12:00:00,22.2,22.23,22.15,22.15,74200.0,13.9517,13.9706,13.9203,13.9203,74200.0
2007-09-20 12:30:00,22.13,22.21,22.06,22.18,18400.0,13.9077,13.958,13.8637,13.9392,18400.0
2007-09-20 13:00:00,22.2,22.21,22.17,22.18,34200.0,13.9517,13.958,13.9329,13.9392,34200.0
2007-09-20 13:30:00,22.18,22.25,22.18,22.23,28200.0,13.9392,13.9831,13.9392,13.9706,28200.0
2007-09-20 14:00:00,22.24,22.24,22.15,22.16,43200.0,13.9769,13.9769,13.9203,13.9266,43200.0
2007-09-20 14:30:00,22.16,22.18,22.05,22.1,51000.0,13.9266,13.9392,13.8575,13.8889,51000.0
2007-09-20 15:00:00,22.09,22.26,22.05,22.24,91000.0,13.8826,13.9894,13.8575,13.9769,91000.0
2007-09-20 15:30:00,22.23,22.23,22.04,22.07,174600.0,13.9706,13.9706,13.8512,13.87,174600.0
2007-09-21 09:30:00,22.17,22.23,22.11,22.18,289000.0,13.9329,13.9706,13.8952,13.9392,289000.0
2007-09-21 10:00:00,22.21,22.35,22.17,22.19,101600.0,13.958,14.046,13.9329,13.9454,101600.0
2007-09-21 10:30:00,22.18,22.35,22.18,22.35,41600.0,13.9392,14.046,13.9392,14.046,41600.0
2007-09-21 11:00:00,22.34,22.44,22.33,22.44,43200.0,14.0397,14.1026,14.0334,14.1026,43200.0
2007-09-21 11:30:00,22.43,22.43,22.36,22.38,33800.0,14.0963,14.0963,14.0523,14.0648,33800.0
2007-09-21 12:00:00,22.39,22.4,22.34,22.37,32800.0,14.0711,14.0774,14.0397,14.0586,32800.0
2007-09-21 12:30:00,22.37,22.42,22.35,22.38,47800.0,14.0586,14.09,14.046,14.0648,47800.0
2007-09-21 13:00:00,22.38,22.4,22.35,22.38,34200.0,14.0648,14.0774,14.046,14.0648,34200.0
2007-09-21 13:30:00,22.38,22.4,22.38,22.39,66800.0,14.0648,14.0774,14.0648,14.0711,66800.0
2007-09-21 14:00:00,22.39,22.43,22.36,22.43,78200.0,14.0711,14.0963,14.0523,14.0963,78200.0
2007-09-21 14:30:00,22.42,22.48,22.41,22.45,85800.0,14.09,14.1277,14.0837,14.1088,85800.0
2007-09-21 15:00:00,22.45,22.51,22.45,22.5,119800.0,14.1088,14.1465,14.1088,14.1403,119800.0
2007-09-21 15:30:00,22.5,22.54,22.39,22.46,141600.0,14.1403,14.1654,14.0711,14.1151,141600.0
2007-09-24 09:30:00,22.6,22.68,22.54,22.59,102800.0,14.2031,14.2534,14.1654,14.1968,102800.0
2007-09-24 10:00:00,22.58,22.64,22.54,22.61,98200.0,14.1905,14.2282,14.1654,14.2094,98200.0
2007-09-24 10:30:00,22.62,22.63,22.47,22.5,106000.0,14.2157,14.222,14.1214,14.1403,106000.0
2007-09-24 11:00:00,22.51,22.53,22.49,22.49,58400.0,14.1465,14.1591,14.134,14.134,58400.0
2007-09-24 11:30:00,22.5,22.52,22.43,22.45,62000.0,14.1403,14.1528,14.0963,14.1088,62000.0
2007-09-24 12:00:00,22.46,22.47,22.35,22.37,33400.0,14.1151,14.1214,14.046,14.0586,33400.0
2007-09-24 12:30:00,22.36,22.36,22.22,22.28,30400.0,14.0523,14.0523,13.9643,14.002,30400.0
2007-09-24 13:00:00,22.3,22.38,22.12,22.14,53400.0,14.0146,14.0648,13.9014,13.914,53400.0
2007-09-24 13:30:00,22.14,22.14,21.98,22.03,35800.0,13.914,13.914,13.8135,13.8449,35800.0
2007-09-24 14:00:00,22.03,22.05,21.81,21.81,93800.0,13.8449,13.8575,13.7066,13.7066,93800.0
2007-09-24 14:30:00,21.81,21.93,21.77,21.8,146600.0,13.7066,13.782,13.6815,13.7003,146600.0
2007-09-24 15:00:00,21.8,22.05,21.74,22.05,149000.0,13.7003,13.8575,13.6626,13.8575,149000.0
2007-09-24 15:30:00,22.06,22.34,22.06,22.18,197200.0,13.8637,14.0397,13.8637,13.9392,197200.0
2007-09-25 09:30:00,22.07,22.14,21.85,22.1,83200.0,13.87,13.914,13.7318,13.8889,83200.0
2007-09-25 10:00:00,22.1,22.16,21.95,22.14,55000.0,13.8889,13.9266,13.7946,13.914,55000.0
2007-09-25 10:30:00,22.14,22.24,22.11,22.15,47000.0,13.914,13.9769,13.8952,13.9203,47000.0
2007-09-25 11:00:00,22.15,22.24,21.99,21.99,70800.0,13.9203,13.9769,13.8197,13.8197,70800.0
2007-09-25 11:30:00,22.0,22.15,22.0,22.13,150600.0,13.826,13.9203,13.826,13.9077,150600.0
2007-09-25 12:00:00,22.15,22.28,22.14,22.24,73200.0,13.9203,14.002,13.914,13.9769,73200.0
2007-09-25 12:30:00,22.23,22.23,22.13,22.14,34800.0,13.9706,13.9706,13.9077,13.914,34800.0
2007-09-25 13:00:00,22.13,22.14,22.09,22.1,53800.0,13.9077,13.914,13.8826,13.8889,53800.0
2007-09-25 13:30:00,22.1,22.1,21.9,22.06,87200.0,13.8889,13.8889,13.7632,13.8637,87200.0
2007-09-25 14:00:00,22.06,22.17,22.0,22.17,84000.0,13.8637,13.9329,13.826,13.9329,84000.0
2007-09-25 14:30:00,22.17,22.39,22.17,22.39,92000.0,13.9329,14.0711,13.9329,14.0711,92000.0
2007-09-25 15:00:00,22.38,22.41,22.33,22.36,512800.0,14.0648,14.0837,14.0334,14.0523,512800.0
2007-09-25 15:30:00,22.36,22.41,22.32,22.39,324600.0,14.0523,14.0837,14.0271,14.0711,324600.0
2007-09-26 09:30:00,22.58,22.68,22.42,22.46,201200.0,14.1905,14.2534,14.09,14.1151,201200.0
2007-09-26 10:00:00,22.45,22.46,22.31,22.33,118000.0,14.1088,14.1151,14.0209,14.0334,118000.0
2007-09-26 10:30:00,22.33,22.42,22.33,22.39,35600.0,14.0334,14.09,14.0334,14.0711,35600.0
2007-09-26 11:00:00,22.42,22.51,22.42,22.46,37400.0,14.09,14.1465,14.09,14.1151,37400.0
2007-09-26 11:30:00,22.46,22.47,22.45,22.45,62200.0,14.1151,14.1214,14.1088,14.1088,62200.0
2007-09-26 12:00:00,22.45,22.5,22.44,22.5,82400.0,14.1088,14.1403,14.1026,14.1403,82400.0
2007-09-26 12:30:00,22.5,22.5,22.47,22.47,31400.0,14.1403,14.1403,14.1214,14.1214,31400.0
2007-09-26 13:00:00,22.47,22.53,22.44,22.49,184000.0,14.1214,14.1591,14.1026,14.134,184000.0
2007-09-26 13:30:00,22.48,22.5,22.4,22.43,95800.0,14.1277,14.1403,14.0774,14.0963,95800.0
2007-09-26 14:00:00,22.43,22.47,22.4,22.45,42200.0,14.0963,14.1214,14.0774,14.1088,42200.0
2007-09-26 14:30:00,22.45,22.63,22.43,22.58,260800.0,14.1088,14.222,14.0963,14.1905,260800.0
2007-09-26 15:00:00,22.58,22.58,22.5,22.56,114200.0,14.1905,14.1905,14.1403,14.178,114200.0
2007-09-26 15:30:00,22.56,22.61,22.5,22.54,189000.0,14.178,14.2094,14.1403,14.1654,189000.0
2007-09-27 09:30:00,22.68,22.68,22.45,22.45,106200.0,14.2534,14.2534,14.1088,14.1088,106200.0
2007-09-27 10:00:00,22.45,22.5,22.45,22.48,68200.0,14.1088,14.1403,14.1088,14.1277,68200.0
2007-09-27 10:30:00,22.49,22.52,22.45,22.48,65000.0,14.134,14.1528,14.1088,14.1277,65000.0
2007-09-27 11:00:00,22.48,22.5,22.38,22.38,43000.0,14.1277,14.1403,14.0648,14.0648,43000.0
2007-09-27 11:30:00,22.38,22.42,22.3,22.32,152600.0,14.0648,14.09,14.0146,14.0271,152600.0
2007-09-27 12:00:00,22.32,22.34,22.27,22.27,55600.0,14.0271,14.0397,13.9957,13.9957,55600.0
2007-09-27 12:30:00,22.28,22.31,22.25,22.25,57200.0,14.002,14.0209,13.9831,13.9831,57200.0
2007-09-27 13:00:00,22.27,22.3,22.25,22.25,26400.0,13.9957,14.0146,13.9831,13.9831,26400.0
2007-09-27 13:30:00,22.25,22.28,22.25,22.25,112600.0,13.9831,14.002,13.9831,13.9831,112600.0
2007-09-27 14:00:00,22.25,22.27,22.21,22.24,39000.0,13.9831,13.9957,13.958,13.9769,39000.0
2007-09-27 14:30:00,22.25,22.25,22.16,22.25,94800.0,13.9831,13.9831,13.9266,13.9831,94800.0
2007-09-27 15:00:00,22.25,22.25,22.16,22.18,131800.0,13.9831,13.9831,13.9266,13.9392,131800.0
2007-09-27 15:30:00,22.18,22.32,22.18,22.2,209000.0,13.9392,14.0271,13.9392,13.9517,209000.0
2007-09-28 09:30:00,22.2,22.35,22.17,22.27,60800.0,13.9517,14.046,13.9329,13.9957,60800.0
2007-09-28 10:00:00,22.29,22.33,21.98,22.0,56000.0,14.0083,14.0334,13.8135,13.826,56000.0
2007-09-28 10:30:00,22.01,22.03,21.92,21.99,90200.0,13.8323,13.8449,13.7758,13.8197,90200.0
2007-09-28 11:00:00,22.0,22.05,21.98,22.03,77800.0,13.826,13.8575,13.8135,13.8449,77800.0
2007-09-28 11:30:00,22.0,22.02,21.98,21.99,43000.0,13.826,13.8386,13.8135,13.8197,43000.0
2007-09-28 12:00:00,22.0,22.02,21.97,21.98,64400.0,13.826,13.8386,13.8072,13.8135,64400.0
2007-09-28 12:30:00,21.99,22.0,21.95,21.96,54400.0,13.8197,13.826,13.7946,13.8009,54400.0
2007-09-28 13:00:00,21.97,22.02,21.95,21.99,68800.0,13.8072,13.8386,13.7946,13.8197,68800.0
2007-09-28 13:30:00,21.99,22.01,21.95,21.97,76400.0,13.8197,13.8323,13.7946,13.8072,76400.0
2007-09-28 14:00:00,21.97,21.99,21.95,21.95,108600.0,13.8072,13.8197,13.7946,13.7946,108600.0
2007-09-28 14:30:00,21.96,21.98,21.88,21.92,76000.0,13.8009,13.8135,13.7506,13.7758,76000.0
2007-09-28 15:00:00,21.93,21.95,21.82,21.84,76600.0,13.782,13.7946,13.7129,13.7255,76600.0
2007-09-28 15:30:00,21.83,21.84,21.7,21.78,233400.0,13.7192,13.7255,13.6375,13.6878,233400.0
2007-10-01 09:30:00,21.73,21.92,21.71,21.81,110800.0,13.6563,13.7758,13.6438,13.7066,110800.0
2007-10-01 10:00:00,21.81,21.95,21.81,21.86,60000.0,13.7066,13.7946,13.7066,13.738,60000.0
2007-10-01 10:30:00,21.86,22.05,21.86,22.03,77600.0,13.738,13.8575,13.738,13.8449,77600.0
2007-10-01 11:00:00,22.03,22.05,21.82,21.83,63600.0,13.8449,13.8575,13.7129,13.7192,63600.0
2007-10-01 11:30:00,21.83,21.9,21.83,21.88,72800.0,13.7192,13.7632,13.7192,13.7506,72800.0
2007-10-01 12:00:00,21.89,21.98,21.86,21.96,67600.0,13.7569,13.8135,13.738,13.8009,67600.0
2007-10-01 12:30:00,21.96,22.0,21.93,21.99,49600.0,13.8009,13.826,13.782,13.8197,49600.0
2007-10-01 13:00:00,21.99,22.0,21.92,21.93,79000.0,13.8197,13.826,13.7758,13.782,79000.0
2007-10-01 13:30:00,21.93,21.95,21.91,21.92,91600.0,13.782,13.7946,13.7695,13.7758,91600.0
2007-10-01 14:00:00,21.92,21.96,21.9,21.96,120000.0,13.7758,13.8009,13.7632,13.8009,120000.0
2007-10-01 14:30:00,21.96,22.1,21.95,22.08,80600.0,13.8009,13.8889,13.7946,13.8763,80600.0
2007-10-01 15:00:00,22.08,22.09,21.92,21.93,139000.0,13.8763,13.8826,13.7758,13.782,139000.0
2007-10-01 15:30:00,21.93,22.0,21.88,22.0,159200.0,13.782,13.826,13.7506,13.826,159200.0
2007-10-02 09:30:00,22.06,22.07,21.86,21.86,105600.0,13.8637,13.87,13.738,13.738,105600.0
2007-10-02 10:00:00,21.86,21.98,21.82,21.96,115000.0,13.738,13.8135,13.7129,13.8009,115000.0
2007-10-02 10:30:00,21.96,22.03,21.92,21.99,48400.0,13.8009,13.8449,13.7758,13.8197,48400.0
2007-10-02 11:00:00,22.0,22.02,21.93,21.97,62200.0,13.826,13.8386,13.782,13.8072,62200.0
2007-10-02 11:30:00,21.97,22.07,21.95,22.0,93600.0,13.8072,13.87,13.7946,13.826,93600.0
2007-10-02 12:00:00,21.97,22.0,21.88,21.9,34400.0,13.8072,13.826,13.7506,13.7632,34400.0
2007-10-02 12:30:00,21.88,21.88,21.81,21.85,18800.0,13.7506,13.7506,13.7066,13.7318,18800.0
2007-10-02 13:00:00,21.86,21.92,21.85,21.87,28800.0,13.738,13.7758,13.7318,13.7443,28800.0
2007-10-02 13:30:00,21.87,22.02,21.87,22.0,25400.0,13.7443,13.8386,13.7443,13.826,25400.0
2007-10-02 14:00:00,22.0,22.05,21.95,22.04,66000.0,13.826,13.8575,13.7946,13.8512,66000.0
2007-10-02 14:30:00,22.03,22.08,21.99,22.08,79000.0,13.8449,13.8763,13.8197,13.8763,79000.0
2007-10-02 15:00:00,22.06,22.1,22.03,22.1,87000.0,13.8637,13.8889,13.8449,13.8889,87000.0
2007-10-02 15:30:00,22.1,22.13,21.96,21.99,169400.0,13.8889,13.9077,13.8009,13.8197,169400.0
2007-10-03 09:30:00,21.88,21.96,21.79,21.91,60600.0,13.7506,13.8009,13.6941,13.7695,60600.0
2007-10-03 10:00:00,21.91,22.06,21.91,22.03,74200.0,13.7695,13.8637,13.7695,13.8449,74200.0
2007-10-03 10:30:00,22.04,22.12,21.98,22.12,80800.0,13.8512,13.9014,13.8135,13.9014,80800.0
2007-10-03 11:00:00,22.11,22.13,22.01,22.03,55800.0,13.8952,13.9077,13.8323,13.8449,55800.0
2007-10-03 11:30:00,22.02,22.41,22.02,22.36,159600.0,13.8386,14.0837,13.8386,14.0523,159600.0
2007-10-03 12:00:00,22.35,22.69,22.35,22.57,195600.0,14.046,14.2597,14.046,14.1843,195600.0
2007-10-03 12:30:00,22.59,22.63,22.55,22.63,108400.0,14.1968,14.222,14.1717,14.222,108400.0
2007-10-03 13:00:00,22.62,22.67,22.6,22.67,76400.0,14.2157,14.2471,14.2031,14.2471,76400.0
2007-10-03 13:30:00,22.67,22.68,22.55,22.68,157200.0,14.2471,14.2534,14.1717,14.2534,157200.0
2007-10-03 14:00:00,22.67,22.68,22.53,22.59,93200.0,14.2471,14.2534,14.1591,14.1968,93200.0
2007-10-03 14:30:00,22.59,22.67,22.56,22.61,70800.0,14.1968,14.2471,14.178,14.2094,70800.0
2007-10-03 15:00:00,22.61,22.63,22.53,22.57,238800.0,14.2094,14.222,14.1591,14.1843,238800.0
2007-10-03 15:30:00,22.58,22.61,22.52,22.59,186800.0,14.1905,14.2094,14.1528,14.1968,186800.0
2007-10-04 09:30:00,22.6,22.8,22.54,22.63,483600.0,14.2031,14.3288,14.1654,14.222,483600.0
2007-10-04 10:00:00,22.63,23.1,22.61,23.0,445600.0,14.222,14.5173,14.2094,14.4545,445600.0
2007-10-04 10:30:00,22.97,23.21,22.84,23.08,381600.0,14.4356,14.5865,14.3539,14.5048,381600.0
2007-10-04 11:00:00,23.07,23.13,23.0,23.03,56400.0,14.4985,14.5362,14.4545,14.4733,56400.0
2007-10-04 11:30:00,23.0,23.17,22.95,23.07,107400.0,14.4545,14.5613,14.4231,14.4985,107400.0
2007-10-04 12:00:00,23.08,23.11,23.06,23.07,57800.0,14.5048,14.5236,14.4922,14.4985,57800.0
2007-10-04 12:30:00,23.07,23.16,23.06,23.14,67400.0,14.4985,14.555,14.4922,14.5425,67400.0
2007-10-04 13:00:00,23.15,23.18,23.05,23.16,78000.0,14.5488,14.5676,14.4859,14.555,78000.0
2007-10-04 13:30:00,23.18,23.22,23.12,23.18,51600.0,14.5676,14.5927,14.5299,14.5676,51600.0
2007-10-04 14:00:00,23.18,23.19,23.0,23.11,74200.0,14.5676,14.5739,14.4545,14.5236,74200.0
2007-10-04 14:30:00,23.09,23.25,23.08,23.22,94000.0,14.511,14.6116,14.5048,14.5927,94000.0
2007-10-04 15:00:00,23.22,23.35,23.22,23.34,143400.0,14.5927,14.6744,14.5927,14.6682,143400.0
2007-10-04 15:30:00,23.31,23.34,23.14,23.18,368200.0,14.6493,14.6682,14.5425,14.5676,368200.0
2007-10-05 09:30:00,23.5,24.57,23.5,24.18,397600.0,14.7687,15.4412,14.7687,15.1961,397600.0
2007-10-05 10:00:00,24.17,24.27,24.14,24.23,228200.0,15.1898,15.2526,15.1709,15.2275,228200.0
2007-10-05 10:30:00,24.23,24.36,24.11,24.33,133200.0,15.2275,15.3092,15.1521,15.2903,133200.0
2007-10-05 11:00:00,24.35,24.4,24.31,24.36,165000.0,15.3029,15.3343,15.2778,15.3092,165000.0
2007-10-05 11:30:00,24.36,24.44,24.24,24.32,133000.0,15.3092,15.3595,15.2338,15.284,133000.0
2007-10-05 12:00:00,24.35,24.4,24.29,24.39,59000.0,15.3029,15.3343,15.2652,15.328,59000.0
2007-10-05 12:30:00,24.39,24.43,24.37,24.42,71000.0,15.328,15.3532,15.3155,15.3469,71000.0
2007-10-05 13:00:00,24.4,24.43,24.22,24.23,77000.0,15.3343,15.3532,15.2212,15.2275,77000.0
2007-10-05 13:30:00,24.24,24.4,24.24,24.39,84000.0,15.2338,15.3343,15.2338,15.328,84000.0
2007-10-05 14:00:00,24.39,24.47,24.23,24.3,224600.0,15.328,15.3783,15.2275,15.2715,224600.0
2007-10-05 14:30:00,24.31,24.5,24.31,24.46,200800.0,15.2778,15.3972,15.2778,15.372,200800.0
2007-10-05 15:00:00,24.47,24.47,24.23,24.36,126200.0,15.3783,15.3783,15.2275,15.3092,126200.0
2007-10-05 15:30:00,24.39,24.39,24.22,24.25,171200.0,15.328,15.328,15.2212,15.2401,171200.0
2007-10-08 09:30:00,24.42,24.42,24.06,24.18,111200.0,15.3469,15.3469,15.1207,15.1961,111200.0
2007-10-08 10:00:00,24.18,24.61,24.18,24.55,121200.0,15.1961,15.4663,15.1961,15.4286,121200.0
2007-10-08 10:30:00,24.55,24.55,24.44,24.44,76600.0,15.4286,15.4286,15.3595,15.3595,76600.0
2007-10-08 11:00:00,24.45,24.49,24.41,24.43,179400.0,15.3657,15.3909,15.3406,15.3532,179400.0
2007-10-08 11:30:00,24.43,24.43,24.35,24.4,36600.0,15.3532,15.3532,15.3029,15.3343,36600.0
2007-10-08 12:00:00,24.41,24.45,24.38,24.41,75000.0,15.3406,15.3657,15.3218,15.3406,75000.0
2007-10-08 12:30:00,24.4,24.43,24.37,24.37,32600.0,15.3343,15.3532,15.3155,15.3155,32600.0
2007-10-08 13:00:00,24.37,24.39,24.16,24.24,42600.0,15.3155,15.328,15.1835,15.2338,42600.0
2007-10-08 13:30:00,24.23,24.28,24.13,24.17,34600.0,15.2275,15.2589,15.1646,15.1898,34600.0
2007-10-08 14:00:00,24.16,24.3,24.13,24.24,42200.0,15.1835,15.2715,15.1646,15.2338,42200.0
2007-10-08 14:30:00,24.22,24.29,24.17,24.21,48000.0,15.2212,15.2652,15.1898,15.2149,48000.0
2007-10-08 15:00:00,24.2,24.29,24.16,24.18,36400.0,15.2086,15.2652,15.1835,15.1961,36400.0
2007-10-08 15:30:00,24.18,24.36,24.17,24.3,96800.0,15.1961,15.3092,15.1898,15.2715,96800.0
2007-10-09 09:30:00,24.35,24.44,24.31,24.43,132600.0,15.3029,15.3595,15.2778,15.3532,132600.0
2007-10-09 10:00:00,24.43,24.51,24.41,24.41,177200.0,15.3532,15.4035,15.3406,15.3406,177200.0
2007-10-09 10:30:00,24.41,24.46,24.39,24.4,38600.0,15.3406,15.372,15.328,15.3343,38600.0
2007-10-09 11:00:00,24.4,24.47,24.4,24.47,18000.0,15.3343,15.3783,15.3343,15.3783,18000.0
2007-10-09 11:30:00,24.49,24.49,24.42,24.45,46200.0,15.3909,15.3909,15.3469,15.3657,46200.0
2007-10-09 12:00:00,24.46,24.51,24.42,24.5,74200.0,15.372,15.4035,15.3469,15.3972,74200.0
2007-10-09 12:30:00,24.48,24.5,24.38,24.48,50000.0,15.3846,15.3972,15.3218,15.3846,50000.0
2007-10-09 13:00:00,24.47,24.49,24.37,24.37,36200.0,15.3783,15.3909,15.3155,15.3155,36200.0
2007-10-09 13:30:00,24.38,24.45,24.35,24.43,40600.0,15.3218,15.3657,15.3029,15.3532,40600.0
2007-10-09 14:00:00,24.45,24.54,24.4,24.54,60200.0,15.3657,15.4223,15.3343,15.4223,60200.0
2007-10-09 14:30:00,24.52,24.53,24.44,24.46,105400.0,15.4097,15.416,15.3595,15.372,105400.0
2007-10-09 15:00:00,24.45,24.48,24.39,24.41,124800.0,15.3657,15.3846,15.328,15.3406,124800.0
2007-10-09 15:30:00,24.41,24.44,24.14,24.29,155000.0,15.3406,15.3595,15.1709,15.2652,155000.0
2007-10-10 09:30:00,24.3,24.33,24.25,24.29,23200.0,15.2715,15.2903,15.2401,15.2652,23200.0
2007-10-10 10:00:00,24.32,24.32,24.23,24.26,65600.0,15.284,15.284,15.2275,15.2463,65600.0
2007-10-10 10:30:00,24.29,24.29,24.22,24.24,47200.0,15.2652,15.2652,15.2212,15.2338,47200.0
2007-10-10 11:00:00,24.23,24.29,24.23,24.28,30000.0,15.2275,15.2652,15.2275,15.2589,30000.0
2007-10-10 11:30:00,24.28,24.29,24.25,24.25,45000.0,15.2589,15.2652,15.2401,15.2401,45000.0
2007-10-10 12:00:00,24.25,24.29,24.25,24.27,27200.0,15.2401,15.2652,15.2401,15.2526,27200.0
2007-10-10 12:30:00,24.28,24.29,24.27,24.29,20600.0,15.2589,15.2652,15.2526,15.2652,20600.0
2007-10-10 13:00:00,24.29,24.29,24.11,24.11,50800.0,15.2652,15.2652,15.1521,15.1521,50800.0
2007-10-10 13:30:00,24.1,24.2,24.09,24.16,22200.0,15.1458,15.2086,15.1395,15.1835,22200.0
2007-10-10 14:00:00,24.17,24.27,24.15,24.25,66600.0,15.1898,15.2526,15.1772,15.2401,66600.0
2007-10-10 14:30:00,24.27,24.32,24.25,24.3,45400.0,15.2526,15.284,15.2401,15.2715,45400.0
2007-10-10 15:00:00,24.29,24.34,24.28,24.3,69000.0,15.2652,15.2966,15.2589,15.2715,69000.0
2007-10-10 15:30:00,24.3,24.33,24.25,24.27,89800.0,15.2715,15.2903,15.2401,15.2526,89800.0
2007-10-11 09:30:00,24.5,24.78,24.18,24.21,138200.0,15.3972,15.5731,15.1961,15.2149,138200.0
2007-10-11 10:00:00,24.21,24.29,23.73,23.98,172600.0,15.2149,15.2652,14.9133,15.0704,172600.0
2007-10-11 10:30:00,24.0,24.2,24.0,24.11,75400.0,15.0829,15.2086,15.0829,15.1521,75400.0
2007-10-11 11:00:00,24.11,24.16,24.07,24.12,60400.0,15.1521,15.1835,15.1269,15.1584,60400.0
2007-10-11 11:30:00,24.13,24.3,24.13,24.25,37400.0,15.1646,15.2715,15.1646,15.2401,37400.0
2007-10-11 12:00:00,24.28,24.33,24.21,24.33,37600.0,15.2589,15.2903,15.2149,15.2903,37600.0
2007-10-11 12:30:00,24.33,24.34,24.26,24.28,52400.0,15.2903,15.2966,15.2463,15.2589,52400.0
2007-10-11 13:00:00,24.28,24.35,24.28,24.33,43200.0,15.2589,15.3029,15.2589,15.2903,43200.0
2007-10-11 13:30:00,24.33,24.34,24.23,24.25,134800.0,15.2903,15.2966,15.2275,15.2401,134800.0
2007-10-11 14:00:00,24.25,24.25,23.77,23.84,99600.0,15.2401,15.2401,14.9384,14.9824,99600.0
2007-10-11 14:30:00,23.8,24.01,23.74,23.95,78000.0,14.9573,15.0892,14.9195,15.0515,78000.0
2007-10-11 15:00:00,23.97,23.97,23.78,23.84,104200.0,15.0641,15.0641,14.9447,14.9824,104200.0
2007-10-11 15:30:00,23.84,23.9,23.69,23.9,141400.0,14.9824,15.0201,14.8881,15.0201,141400.0
2007-10-12 09:30:00,24.03,25.13,24.03,25.06,346200.0,15.1018,15.7931,15.1018,15.7491,346200.0
2007-10-12 10:00:00,25.06,25.39,24.87,25.36,256200.0,15.7491,15.9565,15.6297,15.9376,256200.0
2007-10-12 10:30:00,25.36,25.37,25.13,25.16,431400.0,15.9376,15.9439,15.7931,15.812,431400.0
2007-10-12 11:00:00,25.16,25.17,24.86,24.95,194600.0,15.812,15.8182,15.6234,15.68,194600.0
2007-10-12 11:30:00,24.93,25.0,24.86,24.91,145600.0,15.6674,15.7114,15.6234,15.6548,145600.0
2007-10-12 12:00:00,24.91,25.0,24.86,25.0,155800.0,15.6548,15.7114,15.6234,15.7114,155800.0
2007-10-12 12:30:00,25.0,25.11,24.94,25.1,125800.0,15.7114,15.7805,15.6737,15.7742,125800.0
2007-10-12 13:00:00,25.11,25.11,24.88,24.89,67800.0,15.7805,15.7805,15.636,15.6423,67800.0
2007-10-12 13:30:00,24.89,25.03,24.86,24.86,46200.0,15.6423,15.7303,15.6234,15.6234,46200.0
2007-10-12 14:00:00,24.86,24.91,24.8,24.87,88600.0,15.6234,15.6548,15.5857,15.6297,88600.0
2007-10-12 14:30:00,24.88,24.89,24.75,24.75,158200.0,15.636,15.6423,15.5543,15.5543,158200.0
2007-10-12 15:00:00,24.75,24.85,24.71,24.83,220000.0,15.5543,15.6171,15.5291,15.6046,220000.0
2007-10-12 15:30:00,24.83,24.92,24.8,24.9,99000.0,15.6046,15.6611,15.5857,15.6486,99000.0
2007-10-15 09:30:00,25.1,25.1,24.72,24.75,109600.0,15.7742,15.7742,15.5354,15.5543,109600.0
2007-10-15 10:00:00,24.72,24.86,24.64,24.8,67200.0,15.5354,15.6234,15.4852,15.5857,67200.0
2007-10-15 10:30:00,24.79,24.92,24.74,24.76,60000.0,15.5794,15.6611,15.548,15.5606,60000.0
2007-10-15 11:00:00,24.79,24.82,24.63,24.63,60000.0,15.5794,15.5983,15.4789,15.4789,60000.0
2007-10-15 11:30:00,24.64,24.83,24.56,24.83,112400.0,15.4852,15.6046,15.4349,15.6046,112400.0
2007-10-15 12:00:00,24.83,24.86,24.71,24.71,47400.0,15.6046,15.6234,15.5291,15.5291,47400.0
2007-10-15 12:30:00,24.69,24.7,24.61,24.63,141200.0,15.5166,15.5229,15.4663,15.4789,141200.0
2007-10-15 13:00:00,24.62,24.7,24.53,24.6,90600.0,15.4726,15.5229,15.416,15.46,90600.0
2007-10-15 13:30:00,24.6,24.95,24.54,24.85,130600.0,15.46,15.68,15.4223,15.6171,130600.0
2007-10-15 14:00:00,24.83,24.85,24.59,24.72,110600.0,15.6046,15.6171,15.4537,15.5354,110600.0
2007-10-15 14:30:00,24.73,24.73,24.59,24.61,72000.0,15.5417,15.5417,15.4537,15.4663,72000.0
2007-10-15 15:00:00,24.61,24.81,24.58,24.69,167400.0,15.4663,15.592,15.4474,15.5166,167400.0
2007-10-15 15:30:00,24.67,24.71,24.46,24.68,288600.0,15.504,15.5291,15.372,15.5103,288600.0
2007-10-16 09:30:00,25.85,26.2,25.41,25.5,1492600.0,16.2456,16.4655,15.9691,16.0256,1492600.0
2007-10-16 10:00:00,25.5,25.78,25.29,25.42,651000.0,16.0256,16.2016,15.8937,15.9754,651000.0
2007-10-16 10:30:00,25.42,25.55,25.11,25.49,541600.0,15.9754,16.0571,15.7805,16.0193,541600.0
2007-10-16 11:00:00,25.5,25.9,25.45,25.63,255200.0,16.0256,16.277,15.9942,16.1073,255200.0
2007-10-16 11:30:00,25.65,25.95,25.58,25.85,157600.0,16.1199,16.3084,16.0759,16.2456,157600.0
2007-10-16 12:00:00,25.88,26.06,25.82,25.93,103000.0,16.2644,16.3776,16.2267,16.2959,103000.0
2007-10-16 12:30:00,25.93,26.0,25.8,25.98,60000.0,16.2959,16.3399,16.2142,16.3273,60000.0
2007-10-16 13:00:00,25.96,25.97,25.83,25.9,83000.0,16.3147,16.321,16.233,16.277,83000.0
2007-10-16 13:30:00,25.93,26.05,25.89,26.0,193600.0,16.2959,16.3713,16.2707,16.3399,193600.0
2007-10-16 14:00:00,25.98,26.25,25.96,26.04,266800.0,16.3273,16.497,16.3147,16.365,266800.0
2007-10-16 14:30:00,26.03,26.05,25.73,25.83,225400.0,16.3587,16.3713,16.1702,16.233,225400.0
2007-10-16 15:00:00,25.82,25.95,25.81,25.93,312600.0,16.2267,16.3084,16.2204,16.2959,312600.0
2007-10-16 15:30:00,25.93,26.09,25.72,25.86,521600.0,16.2959,16.3964,16.1639,16.2519,521600.0
2007-10-17 09:30:00,25.86,27.33,25.86,26.93,534400.0,16.2519,17.1757,16.2519,16.9243,534400.0
2007-10-17 10:00:00,26.93,27.18,26.42,26.55,380000.0,16.9243,17.0814,16.6038,16.6855,380000.0
2007-10-17 10:30:00,26.59,26.82,26.41,26.72,150000.0,16.7106,16.8552,16.5975,16.7923,150000.0
2007-10-17 11:00:00,26.73,26.75,26.58,26.62,120600.0,16.7986,16.8112,16.7044,16.7295,120600.0
2007-10-17 11:30:00,26.61,26.63,26.47,26.57,146200.0,16.7232,16.7358,16.6352,16.6981,146200.0
2007-10-17 12:00:00,26.56,26.63,26.45,26.5,170600.0,16.6918,16.7358,16.6227,16.6541,170600.0
2007-10-17 12:30:00,26.51,26.63,26.48,26.55,97600.0,16.6604,16.7358,16.6415,16.6855,97600.0
2007-10-17 13:00:00,26.53,26.61,26.22,26.23,119200.0,16.6729,16.7232,16.4781,16.4844,119200.0
2007-10-17 13:30:00,26.24,26.48,26.08,26.08,145800.0,16.4907,16.6415,16.3901,16.3901,145800.0
2007-10-17 14:00:00,26.08,26.17,26.0,26.12,207200.0,16.3901,16.4467,16.3399,16.4153,207200.0
2007-10-17 14:30:00,26.11,26.39,26.02,26.35,104600.0,16.409,16.585,16.3524,16.5598,104600.0
2007-10-17 15:00:00,26.32,26.61,26.32,26.53,119800.0,16.541,16.7232,16.541,16.6729,119800.0
2007-10-17 15:30:00,26.53,26.53,26.21,26.41,196800.0,16.6729,16.6729,16.4718,16.5975,196800.0
2007-10-18 09:30:00,26.41,26.7,26.41,26.56,159800.0,16.5975,16.7798,16.5975,16.6918,159800.0
2007-10-18 10:00:00,26.56,26.79,26.49,26.73,166600.0,16.6918,16.8363,16.6478,16.7986,166600.0
2007-10-18 10:30:00,26.7,26.81,26.64,26.7,111800.0,16.7798,16.8489,16.7421,16.7798,111800.0
2007-10-18 11:00:00,26.67,26.81,26.56,26.75,75400.0,16.7609,16.8489,16.6918,16.8112,75400.0
2007-10-18 11:30:00,26.76,26.81,26.66,26.77,56600.0,16.8175,16.8489,16.7546,16.8238,56600.0
2007-10-18 12:00:00,26.77,26.93,26.72,26.78,95200.0,16.8238,16.9243,16.7923,16.8301,95200.0
2007-10-18 12:30:00,26.78,26.82,26.68,26.69,74400.0,16.8301,16.8552,16.7672,16.7735,74400.0
2007-10-18 13:00:00,26.72,26.93,26.68,26.93,64000.0,16.7923,16.9243,16.7672,16.9243,64000.0
2007-10-18 13:30:00,26.91,27.3,26.89,27.27,167200.0,16.9118,17.1568,16.8992,17.138,167200.0
2007-10-18 14:00:00,27.29,27.3,27.0,27.01,157000.0,17.1506,17.1568,16.9683,16.9746,157000.0
2007-10-18 14:30:00,27.01,27.14,26.99,27.07,131200.0,16.9746,17.0563,16.962,17.0123,131200.0
2007-10-18 15:00:00,27.06,27.18,27.04,27.07,138200.0,17.006,17.0814,16.9934,17.0123,138200.0
2007-10-18 15:30:00,27.07,27.18,27.05,27.11,214800.0,17.0123,17.0814,16.9997,17.0374,214800.0
2007-10-19 09:30:00,27.08,27.11,26.67,26.88,102200.0,17.0186,17.0374,16.7609,16.8929,102200.0
2007-10-19 10:00:00,26.91,26.91,26.68,26.7,104600.0,16.9118,16.9118,16.7672,16.7798,104600.0
2007-10-19 10:30:00,26.7,26.8,26.42,26.52,145000.0,16.7798,16.8426,16.6038,16.6667,145000.0
2007-10-19 11:00:00,26.56,26.56,26.25,26.32,189400.0,16.6918,16.6918,16.497,16.541,189400.0
2007-10-19 11:30:00,26.32,26.57,26.17,26.41,366000.0,16.541,16.6981,16.4467,16.5975,366000.0
2007-10-19 12:00:00,26.41,26.47,26.35,26.39,58000.0,16.5975,16.6352,16.5598,16.585,58000.0
2007-10-19 12:30:00,26.39,26.43,26.36,26.38,114600.0,16.585,16.6101,16.5661,16.5787,114600.0
2007-10-19 13:00:00,26.38,26.5,26.35,26.38,142200.0,16.5787,16.6541,16.5598,16.5787,142200.0
2007-10-19 13:30:00,26.38,26.45,26.36,26.39,69800.0,16.5787,16.6227,16.5661,16.585,69800.0
2007-10-19 14:00:00,26.39,26.39,26.1,26.18,106200.0,16.585,16.585,16.4027,16.453,106200.0
2007-10-19 14:30:00,26.18,26.27,26.05,26.07,155400.0,16.453,16.5095,16.3713,16.3838,155400.0
2007-10-19 15:00:00,26.07,26.13,25.91,25.95,103400.0,16.3838,16.4216,16.2833,16.3084,103400.0
2007-10-19 15:30:00,25.93,26.04,25.7,25.71,188200.0,16.2959,16.365,16.1513,16.1576,188200.0
2007-10-22 09:30:00,25.34,25.72,25.17,25.7,376200.0,15.9251,16.1639,15.8182,16.1513,376200.0
2007-10-22 10:00:00,25.71,26.0,25.67,25.92,116400.0,16.1576,16.3399,16.1325,16.2896,116400.0
2007-10-22 10:30:00,25.92,26.0,25.73,25.77,159800.0,16.2896,16.3399,16.1702,16.1953,159800.0
2007-10-22 11:00:00,25.73,25.77,25.65,25.75,201600.0,16.1702,16.1953,16.1199,16.1827,201600.0
2007-10-22 11:30:00,25.75,25.8,25.72,25.78,127800.0,16.1827,16.2142,16.1639,16.2016,127800.0
2007-10-22 12:00:00,25.79,25.8,25.71,25.75,65800.0,16.2079,16.2142,16.1576,16.1827,65800.0
2007-10-22 12:30:00,25.75,25.78,25.68,25.77,100200.0,16.1827,16.2016,16.1387,16.1953,100200.0
2007-10-22 13:00:00,25.79,25.9,25.75,25.9,92400.0,16.2079,16.277,16.1827,16.277,92400.0
2007-10-22 13:30:00,25.9,25.96,25.89,25.95,149000.0,16.277,16.3147,16.2707,16.3084,149000.0
2007-10-22 14:00:00,25.98,26.2,25.94,26.13,107600.0,16.3273,16.4655,16.3021,16.4216,107600.0
2007-10-22 14:30:00,26.14,26.17,25.96,26.0,74200.0,16.4278,16.4467,16.3147,16.3399,74200.0
2007-10-22 15:00:00,26.0,26.18,25.93,25.97,108200.0,16.3399,16.453,16.2959,16.321,108200.0
2007-10-22 15:30:00,26.0,26.25,26.0,26.23,119400.0,16.3399,16.497,16.3399,16.4844,119400.0
2007-10-23 09:30:00,26.3,26.5,26.09,26.13,52800.0,16.5284,16.6541,16.3964,16.4216,52800.0
2007-10-23 10:00:00,26.11,26.25,26.03,26.25,86800.0,16.409,16.497,16.3587,16.497,86800.0
2007-10-23 10:30:00,26.25,26.4,26.25,26.33,110400.0,16.497,16.5912,16.497,16.5472,110400.0
2007-10-23 11:00:00,26.33,26.35,26.25,26.27,89400.0,16.5472,16.5598,16.497,16.5095,89400.0
2007-10-23 11:30:00,26.28,26.33,26.24,26.31,106400.0,16.5158,16.5472,16.4907,16.5347,106400.0
2007-10-23 12:00:00,26.3,26.33,26.25,26.3,70400.0,16.5284,16.5472,16.497,16.5284,70400.0
2007-10-23 12:30:00,26.3,26.38,26.27,26.29,107200.0,16.5284,16.5787,16.5095,16.5221,107200.0
2007-10-23 13:00:00,26.27,26.35,26.23,26.27,40800.0,16.5095,16.5598,16.4844,16.5095,40800.0
2007-10-23 13:30:00,26.27,26.33,26.17,26.26,47400.0,16.5095,16.5472,16.4467,16.5033,47400.0
2007-10-23 14:00:00,26.26,26.39,26.23,26.32,87200.0,16.5033,16.585,16.4844,16.541,87200.0
2007-10-23 14:30:00,26.32,26.33,26.16,26.17,93200.0,16.541,16.5472,16.4404,16.4467,93200.0
2007-10-23 15:00:00,26.15,26.3,26.0,26.24,157400.0,16.4341,16.5284,16.3399,16.4907,157400.0
2007-10-23 15:30:00,26.24,26.36,26.18,26.34,198000.0,16.4907,16.5661,16.453,16.5535,198000.0
2007-10-24 09:30:00,26.09,26.09,25.57,25.61,152400.0,16.3964,16.3964,16.0696,16.0948,152400.0
2007-10-24 10:00:00,25.6,25.6,25.23,25.4,243000.0,16.0885,16.0885,15.8559,15.9628,243000.0
2007-10-24 10:30:00,25.36,25.47,25.13,25.25,140400.0,15.9376,16.0068,15.7931,15.8685,140400.0
2007-10-24 11:00:00,25.24,25.32,24.92,25.32,122400.0,15.8622,15.9125,15.6611,15.9125,122400.0
2007-10-24 11:30:00,25.31,25.31,25.19,25.23,91200.0,15.9062,15.9062,15.8308,15.8559,91200.0
2007-10-24 12:00:00,25.24,25.42,25.17,25.33,58800.0,15.8622,15.9754,15.8182,15.9188,58800.0
2007-10-24 12:30:00,25.32,25.35,25.21,25.29,39200.0,15.9125,15.9314,15.8434,15.8937,39200.0
2007-10-24 13:00:00,25.29,25.48,25.27,25.47,53600.0,15.8937,16.0131,15.8811,16.0068,53600.0
2007-10-24 13:30:00,25.46,25.48,25.28,25.38,57800.0,16.0005,16.0131,15.8874,15.9502,57800.0
2007-10-24 14:00:00,25.36,25.42,25.11,25.4,214200.0,15.9376,15.9754,15.7805,15.9628,214200.0
2007-10-24 14:30:00,25.4,25.52,25.31,25.43,132800.0,15.9628,16.0382,15.9062,15.9816,132800.0
2007-10-24 15:00:00,25.43,25.59,25.37,25.54,320000.0,15.9816,16.0822,15.9439,16.0508,320000.0
2007-10-24 15:30:00,25.56,25.75,25.4,25.6,215200.0,16.0633,16.1827,15.9628,16.0885,215200.0
2007-10-25 09:30:00,25.74,25.86,25.47,25.47,40000.0,16.1765,16.2519,16.0068,16.0068,40000.0
2007-10-25 10:00:00,25.53,26.12,25.51,26.02,63000.0,16.0445,16.4153,16.0319,16.3524,63000.0
2007-10-25 10:30:00,26.02,26.11,25.93,26.08,85400.0,16.3524,16.409,16.2959,16.3901,85400.0
2007-10-25 11:00:00,26.08,26.18,25.91,25.94,36200.0,16.3901,16.453,16.2833,16.3021,36200.0
2007-10-25 11:30:00,25.95,25.99,25.6,25.6,41600.0,16.3084,16.3336,16.0885,16.0885,41600.0
2007-10-25 12:00:00,25.59,25.67,25.53,25.6,23000.0,16.0822,16.1325,16.0445,16.0885,23000.0
2007-10-25 12:30:00,25.61,25.61,25.41,25.49,49400.0,16.0948,16.0948,15.9691,16.0193,49400.0
2007-10-25 13:00:00,25.49,25.56,25.3,25.36,40800.0,16.0193,16.0633,15.8999,15.9376,40800.0
2007-10-25 13:30:00,25.39,25.49,25.32,25.39,53400.0,15.9565,16.0193,15.9125,15.9565,53400.0
2007-10-25 14:00:00,25.39,25.61,25.23,25.47,63400.0,15.9565,16.0948,15.8559,16.0068,63400.0
2007-10-25 14:30:00,25.47,25.58,25.36,25.52,73800.0,16.0068,16.0759,15.9376,16.0382,73800.0
2007-10-25 15:00:00,25.54,25.58,25.43,25.48,185200.0,16.0508,16.0759,15.9816,16.0131,185200.0
2007-10-25 15:30:00,25.5,25.59,25.43,25.48,136400.0,16.0256,16.0822,15.9816,16.0131,136400.0
2007-10-26 09:30:00,25.67,25.96,25.54,25.76,68000.0,16.1325,16.3147,16.0508,16.189,68000.0
2007-10-26 10:00:00,25.75,25.83,25.61,25.66,39000.0,16.1827,16.233,16.0948,16.1262,39000.0
2007-10-26 10:30:00,25.63,25.71,25.56,25.61,47000.0,16.1073,16.1576,16.0633,16.0948,47000.0
2007-10-26 11:00:00,25.61,25.68,25.54,25.62,39200.0,16.0948,16.1387,16.0508,16.101,39200.0
2007-10-26 11:30:00,25.6,25.66,25.48,25.48,46800.0,16.0885,16.1262,16.0131,16.0131,46800.0
2007-10-26 12:00:00,25.48,25.68,25.45,25.66,28400.0,16.0131,16.1387,15.9942,16.1262,28400.0
2007-10-26 12:30:00,25.68,25.68,25.61,25.68,35400.0,16.1387,16.1387,16.0948,16.1387,35400.0
2007-10-26 13:00:00,25.66,25.67,25.61,25.63,29600.0,16.1262,16.1325,16.0948,16.1073,29600.0
2007-10-26 13:30:00,25.64,25.65,25.59,25.63,22000.0,16.1136,16.1199,16.0822,16.1073,22000.0
2007-10-26 14:00:00,25.64,25.86,25.62,25.67,64200.0,16.1136,16.2519,16.101,16.1325,64200.0
2007-10-26 14:30:00,25.67,25.85,25.67,25.84,43000.0,16.1325,16.2456,16.1325,16.2393,43000.0
2007-10-26 15:00:00,25.84,25.91,25.76,25.83,39000.0,16.2393,16.2833,16.189,16.233,39000.0
2007-10-26 15:30:00,25.84,25.86,25.8,25.84,71200.0,16.2393,16.2519,16.2142,16.2393,71200.0
2007-10-29 09:30:00,25.85,25.86,25.61,25.8,63800.0,16.2456,16.2519,16.0948,16.2142,63800.0
2007-10-29 10:00:00,25.81,26.06,25.64,25.94,82800.0,16.2204,16.3776,16.1136,16.3021,82800.0
2007-10-29 10:30:00,25.94,25.98,25.86,25.9,55800.0,16.3021,16.3273,16.2519,16.277,55800.0
2007-10-29 11:00:00,25.89,26.05,25.86,26.04,34400.0,16.2707,16.3713,16.2519,16.365,34400.0
2007-10-29 11:30:00,26.05,26.06,25.86,25.86,39000.0,16.3713,16.3776,16.2519,16.2519,39000.0
2007-10-29 12:00:00,25.86,26.07,25.86,26.0,64000.0,16.2519,16.3838,16.2519,16.3399,64000.0
2007-10-29 12:30:00,25.99,26.06,25.86,26.05,42000.0,16.3336,16.3776,16.2519,16.3713,42000.0
2007-10-29 13:00:00,26.05,26.16,26.03,26.13,62200.0,16.3713,16.4404,16.3587,16.4216,62200.0
2007-10-29 13:30:00,26.13,26.23,26.13,26.2,46800.0,16.4216,16.4844,16.4216,16.4655,46800.0
2007-10-29 14:00:00,26.2,26.23,26.03,26.07,64200.0,16.4655,16.4844,16.3587,16.3838,64200.0
2007-10-29 14:30:00,26.07,26.13,25.89,26.08,45000.0,16.3838,16.4216,16.2707,16.3901,45000.0
2007-10-29 15:00:00,26.08,26.22,26.02,26.21,97000.0,16.3901,16.4781,16.3524,16.4718,97000.0
2007-10-29 15:30:00,26.21,26.21,25.99,26.16,81600.0,16.4718,16.4718,16.3336,16.4404,81600.0
2007-10-30 09:30:00,26.0,26.11,25.88,26.11,34000.0,16.4478,16.5174,16.3719,16.5174,34000.0
2007-10-30 10:00:00,26.11,26.16,25.95,25.98,52200.0,16.5174,16.549,16.4162,16.4351,52200.0
2007-10-30 10:30:00,26.0,26.02,25.88,26.0,42600.0,16.4478,16.4604,16.3719,16.4478,42600.0
2007-10-30 11:00:00,26.02,26.03,25.97,26.0,48200.0,16.4604,16.4668,16.4288,16.4478,48200.0
2007-10-30 11:30:00,25.98,26.02,25.98,26.02,57200.0,16.4351,16.4604,16.4351,16.4604,57200.0
2007-10-30 12:00:00,26.01,26.03,25.98,26.0,32400.0,16.4541,16.4668,16.4351,16.4478,32400.0
2007-10-30 12:30:00,25.99,26.07,25.99,26.04,21800.0,16.4415,16.4921,16.4415,16.4731,21800.0
2007-10-30 13:00:00,26.02,26.06,25.98,25.99,40400.0,16.4604,16.4857,16.4351,16.4415,40400.0
2007-10-30 13:30:00,25.99,26.06,25.99,25.99,20000.0,16.4415,16.4857,16.4415,16.4415,20000.0
2007-10-30 14:00:00,26.0,26.04,25.98,25.99,20400.0,16.4478,16.4731,16.4351,16.4415,20400.0
2007-10-30 14:30:00,25.99,26.04,25.95,25.96,46800.0,16.4415,16.4731,16.4162,16.4225,46800.0
2007-10-30 15:00:00,25.96,26.04,25.91,25.91,34600.0,16.4225,16.4731,16.3909,16.3909,34600.0
2007-10-30 15:30:00,25.92,25.95,25.64,25.64,90600.0,16.3972,16.4162,16.2201,16.2201,90600.0
2007-10-31 09:30:00,25.82,25.82,25.46,25.5,51400.0,16.3339,16.3339,16.1062,16.1315,51400.0
2007-10-31 10:00:00,25.5,25.51,25.29,25.3,60600.0,16.1315,16.1378,15.9986,16.005,60600.0
2007-10-31 10:30:00,25.31,25.32,24.94,24.97,168200.0,16.0113,16.0176,15.7772,15.7962,168200.0
2007-10-31 11:00:00,24.99,25.15,24.99,25.06,59800.0,15.8089,15.9101,15.8089,15.8531,59800.0
2007-10-31 11:30:00,25.06,25.1,25.03,25.08,64000.0,15.8531,15.8784,15.8342,15.8658,64000.0
2007-10-31 12:00:00,25.08,25.2,25.08,25.08,65400.0,15.8658,15.9417,15.8658,15.8658,65400.0
2007-10-31 12:30:00,25.09,25.14,25.08,25.09,79000.0,15.8721,15.9038,15.8658,15.8721,79000.0
2007-10-31 13:00:00,25.09,25.09,24.97,24.98,80600.0,15.8721,15.8721,15.7962,15.8025,80600.0
2007-10-31 13:30:00,24.98,25.0,24.84,24.96,120400.0,15.8025,15.8152,15.714,15.7899,120400.0
2007-10-31 14:00:00,24.98,25.0,24.78,24.83,182200.0,15.8025,15.8152,15.676,15.7076,182200.0
2007-10-31 14:30:00,24.84,24.93,24.62,24.83,231600.0,15.714,15.7709,15.5748,15.7076,231600.0
2007-10-31 15:00:00,24.86,24.92,24.57,24.69,171200.0,15.7266,15.7646,15.5432,15.6191,171200.0
2007-10-31 15:30:00,24.69,24.73,24.49,24.53,277200.0,15.6191,15.6444,15.4926,15.5179,277200.0
2007-11-01 09:30:00,23.71,24.2,23.71,24.11,193600.0,14.9991,15.3091,14.9991,15.2522,193600.0
2007-11-01 10:00:00,24.11,24.24,24.08,24.11,127200.0,15.2522,15.3344,15.2332,15.2522,127200.0
2007-11-01 10:30:00,24.13,24.18,24.01,24.05,79200.0,15.2648,15.2964,15.1889,15.2142,79200.0
2007-11-01 11:00:00,24.06,24.07,23.91,24.06,123000.0,15.2205,15.2269,15.1256,15.2205,123000.0
2007-11-01 11:30:00,24.06,24.07,23.86,23.93,151800.0,15.2205,15.2269,15.094,15.1383,151800.0
2007-11-01 12:00:00,23.93,23.99,23.89,23.9,80600.0,15.1383,15.1763,15.113,15.1193,80600.0
2007-11-01 12:30:00,23.9,23.9,23.7,23.75,66600.0,15.1193,15.1193,14.9928,15.0244,66600.0
2007-11-01 13:00:00,23.75,23.77,23.63,23.63,92400.0,15.0244,15.0371,14.9485,14.9485,92400.0
2007-11-01 13:30:00,23.64,23.71,23.55,23.62,115400.0,14.9548,14.9991,14.8979,14.9422,115400.0
2007-11-01 14:00:00,23.64,23.8,23.57,23.57,99200.0,14.9548,15.0561,14.9106,14.9106,99200.0
2007-11-01 14:30:00,23.58,23.72,23.56,23.64,89600.0,14.9169,15.0054,14.9042,14.9548,89600.0
2007-11-01 15:00:00,23.64,23.68,23.31,23.49,215000.0,14.9548,14.9801,14.7461,14.8599,215000.0
2007-11-01 15:30:00,23.48,23.61,23.11,23.25,423400.0,14.8536,14.9359,14.6196,14.7081,423400.0
2007-11-02 09:30:00,23.33,23.65,22.96,23.17,93600.0,14.7587,14.9612,14.5247,14.6575,93600.0
2007-11-02 10:00:00,23.16,23.82,23.13,23.82,135400.0,14.6512,15.0687,14.6322,15.0687,135400.0
2007-11-02 10:30:00,23.79,23.98,23.75,23.77,95400.0,15.0497,15.1699,15.0244,15.0371,95400.0
2007-11-02 11:00:00,23.75,23.77,23.58,23.6,60000.0,15.0244,15.0371,14.9169,14.9295,60000.0
2007-11-02 11:30:00,23.65,23.75,23.61,23.68,90800.0,14.9612,15.0244,14.9359,14.9801,90800.0
2007-11-02 12:00:00,23.72,23.98,23.7,23.8,136200.0,15.0054,15.1699,14.9928,15.0561,136200.0
2007-11-02 12:30:00,23.8,23.85,23.74,23.8,133000.0,15.0561,15.0877,15.0181,15.0561,133000.0
2007-11-02 13:00:00,23.8,23.81,23.72,23.75,81200.0,15.0561,15.0624,15.0054,15.0244,81200.0
2007-11-02 13:30:00,23.75,23.76,23.73,23.75,89600.0,15.0244,15.0308,15.0118,15.0244,89600.0
2007-11-02 14:00:00,23.74,23.81,23.65,23.81,79400.0,15.0181,15.0624,14.9612,15.0624,79400.0
2007-11-02 14:30:00,23.82,23.82,23.57,23.63,151800.0,15.0687,15.0687,14.9106,14.9485,151800.0
2007-11-02 15:00:00,23.61,23.81,23.56,23.68,145200.0,14.9359,15.0624,14.9042,14.9801,145200.0
2007-11-02 15:30:00,23.68,23.86,23.59,23.75,224200.0,14.9801,15.094,14.9232,15.0244,224200.0
2007-11-05 09:30:00,23.63,23.65,23.39,23.43,269400.0,14.9485,14.9612,14.7967,14.822,269400.0
2007-11-05 10:00:00,23.43,23.53,23.43,23.49,165000.0,14.822,14.8853,14.822,14.8599,165000.0
2007-11-05 10:30:00,23.48,23.73,23.45,23.72,185200.0,14.8536,15.0118,14.8346,15.0054,185200.0
2007-11-05 11:00:00,23.72,23.89,23.71,23.76,101600.0,15.0054,15.113,14.9991,15.0308,101600.0
2007-11-05 11:30:00,23.76,23.95,23.75,23.9,58800.0,15.0308,15.1509,15.0244,15.1193,58800.0
2007-11-05 12:00:00,23.92,23.93,23.76,23.81,78200.0,15.132,15.1383,15.0308,15.0624,78200.0
2007-11-05 12:30:00,23.81,23.89,23.76,23.85,54400.0,15.0624,15.113,15.0308,15.0877,54400.0
2007-11-05 13:00:00,23.83,23.89,23.73,23.81,72000.0,15.075,15.113,15.0118,15.0624,72000.0
2007-11-05 13:30:00,23.84,23.85,23.45,23.58,114600.0,15.0814,15.0877,14.8346,14.9169,114600.0
2007-11-05 14:00:00,23.61,23.66,23.53,23.6,69400.0,14.9359,14.9675,14.8853,14.9295,69400.0
2007-11-05 14:30:00,23.61,23.65,23.52,23.57,80600.0,14.9359,14.9612,14.8789,14.9106,80600.0
2007-11-05 15:00:00,23.55,23.81,23.55,23.77,151600.0,14.8979,15.0624,14.8979,15.0371,151600.0
2007-11-05 15:30:00,23.77,23.86,23.68,23.69,169800.0,15.0371,15.094,14.9801,14.9865,169800.0
2007-11-06 09:30:00,24.47,24.47,23.83,24.0,66000.0,15.4799,15.4799,15.075,15.1826,66000.0
2007-11-06 10:00:00,23.98,24.04,23.89,23.98,80200.0,15.1699,15.2079,15.113,15.1699,80200.0
2007-11-06 10:30:00,23.98,24.17,23.95,23.99,121400.0,15.1699,15.2901,15.1509,15.1763,121400.0
2007-11-06 11:00:00,23.99,24.0,23.72,23.72,98600.0,15.1763,15.1826,15.0054,15.0054,98600.0
2007-11-06 11:30:00,23.71,23.72,23.61,23.61,147400.0,14.9991,15.0054,14.9359,14.9359,147400.0
2007-11-06 12:00:00,23.61,23.7,23.49,23.66,143800.0,14.9359,14.9928,14.8599,14.9675,143800.0
2007-11-06 12:30:00,23.68,23.82,23.66,23.81,70200.0,14.9801,15.0687,14.9675,15.0624,70200.0
2007-11-06 13:00:00,23.8,24.04,23.76,24.04,141600.0,15.0561,15.2079,15.0308,15.2079,141600.0
2007-11-06 13:30:00,24.03,24.18,24.03,24.08,78200.0,15.2016,15.2964,15.2016,15.2332,78200.0
2007-11-06 14:00:00,24.1,24.25,24.05,24.25,91200.0,15.2458,15.3407,15.2142,15.3407,91200.0
2007-11-06 14:30:00,24.25,24.42,24.2,24.38,135800.0,15.3407,15.4483,15.3091,15.423,135800.0
2007-11-06 15:00:00,24.37,24.54,24.36,24.5,134400.0,15.4166,15.5242,15.4103,15.4989,134400.0
2007-11-06 15:30:00,24.5,24.73,24.5,24.59,252400.0,15.4989,15.6444,15.4989,15.5558,252400.0
2007-11-07 09:30:00,24.19,24.32,24.11,24.17,172400.0,15.3028,15.385,15.2522,15.2901,172400.0
2007-11-07 10:00:00,24.17,24.25,24.05,24.06,103800.0,15.2901,15.3407,15.2142,15.2205,103800.0
2007-11-07 10:30:00,24.05,24.12,24.04,24.1,91000.0,15.2142,15.2585,15.2079,15.2458,91000.0
2007-11-07 11:00:00,24.1,24.11,23.95,23.97,52800.0,15.2458,15.2522,15.1509,15.1636,52800.0
2007-11-07 11:30:00,23.96,23.96,23.86,23.9,108000.0,15.1573,15.1573,15.094,15.1193,108000.0
2007-11-07 12:00:00,23.88,23.9,23.42,23.45,187000.0,15.1067,15.1193,14.8157,14.8346,187000.0
2007-11-07 12:30:00,23.45,23.48,23.24,23.27,126200.0,14.8346,14.8536,14.7018,14.7208,126200.0
2007-11-07 13:00:00,23.24,23.33,23.02,23.14,141800.0,14.7018,14.7587,14.5626,14.6385,141800.0
2007-11-07 13:30:00,23.15,23.29,23.14,23.25,141600.0,14.6449,14.7334,14.6385,14.7081,141600.0
2007-11-07 14:00:00,23.25,23.49,23.21,23.42,316400.0,14.7081,14.8599,14.6828,14.8157,316400.0
2007-11-07 14:30:00,23.4,23.55,23.34,23.43,584800.0,14.803,14.8979,14.7651,14.822,584800.0
2007-11-07 15:00:00,23.43,23.56,23.29,23.34,147800.0,14.822,14.9042,14.7334,14.7651,147800.0
2007-11-07 15:30:00,23.34,23.45,23.17,23.17,296600.0,14.7651,14.8346,14.6575,14.6575,296600.0
2007-11-08 09:30:00,23.31,23.42,22.84,23.0,117000.0,14.7461,14.8157,14.4488,14.55,117000.0
2007-11-08 10:00:00,23.0,23.28,23.0,23.1,109600.0,14.55,14.7271,14.55,14.6132,109600.0
2007-11-08 10:30:00,23.1,23.22,22.84,23.21,161800.0,14.6132,14.6891,14.4488,14.6828,161800.0
2007-11-08 11:00:00,23.23,23.3,23.12,23.29,61200.0,14.6955,14.7398,14.6259,14.7334,61200.0
2007-11-08 11:30:00,23.25,23.42,23.18,23.29,75400.0,14.7081,14.8157,14.6638,14.7334,75400.0
2007-11-08 12:00:00,23.33,23.43,23.07,23.18,94000.0,14.7587,14.822,14.5943,14.6638,94000.0
2007-11-08 12:30:00,23.18,23.25,22.97,23.09,66000.0,14.6638,14.7081,14.531,14.6069,66000.0
2007-11-08 13:00:00,23.09,23.14,22.93,23.13,63800.0,14.6069,14.6385,14.5057,14.6322,63800.0
2007-11-08 13:30:00,23.14,23.22,23.02,23.2,60400.0,14.6385,14.6891,14.5626,14.6765,60400.0
2007-11-08 14:00:00,23.18,23.23,23.07,23.22,55600.0,14.6638,14.6955,14.5943,14.6891,55600.0
2007-11-08 14:30:00,23.21,23.24,23.0,23.2,93600.0,14.6828,14.7018,14.55,14.6765,93600.0
2007-11-08 15:00:00,23.2,23.34,22.95,23.2,163200.0,14.6765,14.7651,14.5183,14.6765,163200.0
2007-11-08 15:30:00,23.2,23.23,23.05,23.09,326000.0,14.6765,14.6955,14.5816,14.6069,326000.0
2007-11-09 09:30:00,22.92,23.16,22.58,22.93,166600.0,14.4994,14.6512,14.2843,14.5057,166600.0
2007-11-09 10:00:00,22.92,23.36,22.92,23.25,74200.0,14.4994,14.7777,14.4994,14.7081,74200.0
2007-11-09 10:30:00,23.28,23.29,22.97,23.0,113400.0,14.7271,14.7334,14.531,14.55,113400.0
2007-11-09 11:00:00,23.01,23.04,22.86,23.0,152000.0,14.5563,14.5753,14.4614,14.55,152000.0
2007-11-09 11:30:00,23.0,23.08,22.93,23.0,316800.0,14.55,14.6006,14.5057,14.55,316800.0
2007-11-09 12:00:00,23.0,23.01,22.84,22.98,91400.0,14.55,14.5563,14.4488,14.5373,91400.0
2007-11-09 12:30:00,22.98,23.16,22.97,23.05,153400.0,14.5373,14.6512,14.531,14.5816,153400.0
2007-11-09 13:00:00,23.05,23.23,23.0,23.13,125400.0,14.5816,14.6955,14.55,14.6322,125400.0
2007-11-09 13:30:00,23.11,23.18,23.03,23.1,86800.0,14.6196,14.6638,14.5689,14.6132,86800.0
2007-11-09 14:00:00,23.1,23.36,23.06,23.36,153800.0,14.6132,14.7777,14.5879,14.7777,153800.0
2007-11-09 14:30:00,23.36,23.43,23.05,23.13,158800.0,14.7777,14.822,14.5816,14.6322,158800.0
2007-11-09 15:00:00,23.13,23.36,23.08,23.18,158200.0,14.6322,14.7777,14.6006,14.6638,158200.0
2007-11-09 15:30:00,23.18,23.22,22.97,23.01,188600.0,14.6638,14.6891,14.531,14.5563,188600.0
2007-11-12 09:30:00,23.24,23.43,23.16,23.31,90000.0,14.7018,14.822,14.6512,14.7461,90000.0
2007-11-12 10:00:00,23.31,23.34,23.17,23.19,67800.0,14.7461,14.7651,14.6575,14.6702,67800.0
2007-11-12 10:30:00,23.2,23.41,23.2,23.4,79200.0,14.6765,14.8093,14.6765,14.803,79200.0
2007-11-12 11:00:00,23.37,23.84,23.36,23.79,111200.0,14.784,15.0814,14.7777,15.0497,111200.0
2007-11-12 11:30:00,23.79,23.79,23.6,23.67,85600.0,15.0497,15.0497,14.9295,14.9738,85600.0
2007-11-12 12:00:00,23.65,23.78,23.59,23.77,95400.0,14.9612,15.0434,14.9232,15.0371,95400.0
2007-11-12 12:30:00,23.77,23.83,23.66,23.67,59000.0,15.0371,15.075,14.9675,14.9738,59000.0
2007-11-12 13:00:00,23.68,23.68,23.63,23.63,45200.0,14.9801,14.9801,14.9485,14.9485,45200.0
2007-11-12 13:30:00,23.62,23.62,23.35,23.42,85800.0,14.9422,14.9422,14.7714,14.8157,85800.0
2007-11-12 14:00:00,23.41,23.47,23.26,23.36,81800.0,14.8093,14.8473,14.7144,14.7777,81800.0
2007-11-12 14:30:00,23.35,23.49,23.35,23.42,71800.0,14.7714,14.8599,14.7714,14.8157,71800.0
2007-11-12 15:00:00,23.42,23.45,23.26,23.26,124600.0,14.8157,14.8346,14.7144,14.7144,124600.0
2007-11-12 15:30:00,23.23,23.36,23.04,23.07,129200.0,14.6955,14.7777,14.5753,14.5943,129200.0
2007-11-13 09:30:00,23.28,23.66,23.28,23.59,104600.0,14.7271,14.9675,14.7271,14.9232,104600.0
2007-11-13 10:00:00,23.6,23.65,23.51,23.59,49000.0,14.9295,14.9612,14.8726,14.9232,49000.0
2007-11-13 10:30:00,23.58,23.58,23.41,23.43,41000.0,14.9169,14.9169,14.8093,14.822,41000.0
2007-11-13 11:00:00,23.44,23.54,23.42,23.5,49800.0,14.8283,14.8916,14.8157,14.8663,49800.0
2007-11-13 11:30:00,23.5,23.55,23.48,23.55,23000.0,14.8663,14.8979,14.8536,14.8979,23000.0
2007-11-13 12:00:00,23.55,23.67,23.54,23.65,37000.0,14.8979,14.9738,14.8916,14.9612,37000.0
2007-11-13 12:30:00,23.65,23.71,23.64,23.66,78400.0,14.9612,14.9991,14.9548,14.9675,78400.0
2007-11-13 13:00:00,23.66,23.78,23.64,23.78,86400.0,14.9675,15.0434,14.9548,15.0434,86400.0
2007-11-13 13:30:00,23.76,23.86,23.72,23.85,81200.0,15.0308,15.094,15.0054,15.0877,81200.0
2007-11-13 14:00:00,23.85,23.88,23.78,23.81,80800.0,15.0877,15.1067,15.0434,15.0624,80800.0
2007-11-13 14:30:00,23.84,23.92,23.8,23.83,94200.0,15.0814,15.132,15.0561,15.075,94200.0
2007-11-13 15:00:00,23.84,24.05,23.83,24.0,144600.0,15.0814,15.2142,15.075,15.1826,144600.0
2007-11-13 15:30:00,24.02,24.1,24.0,24.0,152000.0,15.1952,15.2458,15.1826,15.1826,152000.0
2007-11-14 09:30:00,24.3,24.42,24.06,24.08,200400.0,15.3724,15.4483,15.2205,15.2332,200400.0
2007-11-14 10:00:00,24.07,24.11,23.76,23.95,109200.0,15.2269,15.2522,15.0308,15.1509,109200.0
2007-11-14 10:30:00,23.95,24.01,23.89,23.92,85000.0,15.1509,15.1889,15.113,15.132,85000.0
2007-11-14 11:00:00,23.92,23.96,23.79,23.89,115400.0,15.132,15.1573,15.0497,15.113,115400.0
2007-11-14 11:30:00,23.9,23.91,23.79,23.83,89800.0,15.1193,15.1256,15.0497,15.075,89800.0
2007-11-14 12:00:00,23.84,23.86,23.78,23.83,98200.0,15.0814,15.094,15.0434,15.075,98200.0
2007-11-14 12:30:00,23.82,23.94,23.82,23.83,54000.0,15.0687,15.1446,15.0687,15.075,54000.0
2007-11-14 13:00:00,23.83,23.87,23.82,23.86,86600.0,15.075,15.1003,15.0687,15.094,86600.0
2007-11-14 13:30:00,23.86,23.86,23.78,23.8,44200.0,15.094,15.094,15.0434,15.0561,44200.0
2007-11-14 14:00:00,23.8,23.93,23.79,23.92,66400.0,15.0561,15.1383,15.0497,15.132,66400.0
2007-11-14 14:30:00,23.91,24.01,23.9,23.91,59400.0,15.1256,15.1889,15.1193,15.1256,59400.0
2007-11-14 15:00:00,23.9,24.05,23.86,24.0,82200.0,15.1193,15.2142,15.094,15.1826,82200.0
2007-11-14 15:30:00,24.0,24.0,23.78,23.8,119200.0,15.1826,15.1826,15.0434,15.0561,119200.0
2007-11-15 09:30:00,23.82,23.89,23.64,23.79,54600.0,15.0687,15.113,14.9548,15.0497,54600.0
2007-11-15 10:00:00,23.78,24.04,23.72,23.99,57600.0,15.0434,15.2079,15.0054,15.1763,57600.0
2007-11-15 10:30:00,23.98,24.22,23.97,24.08,93400.0,15.1699,15.3218,15.1636,15.2332,93400.0
2007-11-15 11:00:00,24.07,24.17,24.06,24.11,26600.0,15.2269,15.2901,15.2205,15.2522,26600.0
2007-11-15 11:30:00,24.11,24.11,23.93,24.0,38600.0,15.2522,15.2522,15.1383,15.1826,38600.0
2007-11-15 12:00:00,24.04,24.05,23.75,23.79,43000.0,15.2079,15.2142,15.0244,15.0497,43000.0
2007-11-15 12:30:00,23.78,23.9,23.78,23.89,27200.0,15.0434,15.1193,15.0434,15.113,27200.0
2007-11-15 13:00:00,23.89,23.95,23.81,23.84,27200.0,15.113,15.1509,15.0624,15.0814,27200.0
2007-11-15 13:30:00,23.84,23.84,23.71,23.71,39200.0,15.0814,15.0814,14.9991,14.9991,39200.0
2007-11-15 14:00:00,23.73,23.75,23.65,23.75,39600.0,15.0118,15.0244,14.9612,15.0244,39600.0
2007-11-15 14:30:00,23.73,23.75,23.45,23.46,51400.0,15.0118,15.0244,14.8346,14.841,51400.0
2007-11-15 15:00:00,23.47,23.68,23.45,23.61,84000.0,14.8473,14.9801,14.8346,14.9359,84000.0
2007-11-15 15:30:00,23.61,23.76,23.51,23.61,173600.0,14.9359,15.0308,14.8726,14.9359,173600.0
2007-11-16 09:30:00,23.79,23.79,23.07,23.08,131000.0,15.0497,15.0497,14.5943,14.6006,131000.0
2007-11-16 10:00:00,23.05,23.12,22.75,23.07,119000.0,14.5816,14.6259,14.3918,14.5943,119000.0
2007-11-16 10:30:00,23.06,23.23,23.0,23.0,82400.0,14.5879,14.6955,14.55,14.55,82400.0
2007-11-16 11:00:00,23.0,23.06,22.86,22.86,50800.0,14.55,14.5879,14.4614,14.4614,50800.0
2007-11-16 11:30:00,22.86,23.37,22.86,23.27,96200.0,14.4614,14.784,14.4614,14.7208,96200.0
2007-11-16 12:00:00,23.28,23.32,23.14,23.29,51600.0,14.7271,14.7524,14.6385,14.7334,51600.0
2007-11-16 12:30:00,23.25,23.26,23.13,23.15,38000.0,14.7081,14.7144,14.6322,14.6449,38000.0
2007-11-16 13:00:00,23.15,23.21,23.1,23.14,38600.0,14.6449,14.6828,14.6132,14.6385,38600.0
2007-11-16 13:30:00,23.16,23.43,23.16,23.39,93800.0,14.6512,14.822,14.6512,14.7967,93800.0
2007-11-16 14:00:00,23.39,23.61,23.32,23.58,144600.0,14.7967,14.9359,14.7524,14.9169,144600.0
2007-11-16 14:30:00,23.58,23.59,23.44,23.57,197400.0,14.9169,14.9232,14.8283,14.9106,197400.0
2007-11-16 15:00:00,23.58,23.65,23.34,23.38,121000.0,14.9169,14.9612,14.7651,14.7904,121000.0
2007-11-16 15:30:00,23.38,23.5,23.29,23.38,146200.0,14.7904,14.8663,14.7334,14.7904,146200.0
2007-11-19 09:30:00,23.18,23.39,23.18,23.24,54400.0,14.6638,14.7967,14.6638,14.7018,54400.0
2007-11-19 10:00:00,23.24,23.26,23.13,23.2,49000.0,14.7018,14.7144,14.6322,14.6765,49000.0
2007-11-19 10:30:00,23.24,23.24,23.02,23.04,29400.0,14.7018,14.7018,14.5626,14.5753,29400.0
2007-11-19 11:00:00,23.04,23.08,23.0,23.03,42600.0,14.5753,14.6006,14.55,14.5689,42600.0
2007-11-19 11:30:00,23.03,23.11,23.0,23.07,79600.0,14.5689,14.6196,14.55,14.5943,79600.0
2007-11-19 12:00:00,23.04,23.17,23.04,23.12,25000.0,14.5753,14.6575,14.5753,14.6259,25000.0
2007-11-19 12:30:00,23.12,23.21,23.1,23.15,135800.0,14.6259,14.6828,14.6132,14.6449,135800.0
2007-11-19 13:00:00,23.16,23.17,23.13,23.16,84200.0,14.6512,14.6575,14.6322,14.6512,84200.0
2007-11-19 13:30:00,23.16,23.18,23.11,23.11,80000.0,14.6512,14.6638,14.6196,14.6196,80000.0
2007-11-19 14:00:00,23.11,23.25,23.11,23.24,90600.0,14.6196,14.7081,14.6196,14.7018,90600.0
2007-11-19 14:30:00,23.24,23.3,23.16,23.22,136800.0,14.7018,14.7398,14.6512,14.6891,136800.0
2007-11-19 15:00:00,23.2,23.25,23.15,23.18,147800.0,14.6765,14.7081,14.6449,14.6638,147800.0
2007-11-19 15:30:00,23.2,23.22,22.95,23.0,327400.0,14.6765,14.6891,14.5183,14.55,327400.0
2007-11-20 09:30:00,23.86,24.03,23.48,23.84,226200.0,15.094,15.2016,14.8536,15.0814,226200.0
2007-11-20 10:00:00,23.85,23.98,23.78,23.81,151400.0,15.0877,15.1699,15.0434,15.0624,151400.0
2007-11-20 10:30:00,23.8,23.93,23.74,23.85,108200.0,15.0561,15.1383,15.0181,15.0877,108200.0
2007-11-20 11:00:00,23.85,23.86,23.62,23.77,58400.0,15.0877,15.094,14.9422,15.0371,58400.0
2007-11-20 11:30:00,23.78,23.88,23.71,23.77,35800.0,15.0434,15.1067,14.9991,15.0371,35800.0
2007-11-20 12:00:00,23.74,23.74,23.34,23.46,73000.0,15.0181,15.0181,14.7651,14.841,73000.0
2007-11-20 12:30:00,23.46,23.47,23.25,23.4,86200.0,14.841,14.8473,14.7081,14.803,86200.0
2007-11-20 13:00:00,23.38,23.43,23.15,23.15,142800.0,14.7904,14.822,14.6449,14.6449,142800.0
2007-11-20 13:30:00,23.15,23.2,22.96,22.96,81400.0,14.6449,14.6765,14.5247,14.5247,81400.0
2007-11-20 14:00:00,22.96,23.14,22.75,22.75,225200.0,14.5247,14.6385,14.3918,14.3918,225200.0
2007-11-20 14:30:00,22.75,23.03,22.7,22.89,134600.0,14.3918,14.5689,14.3602,14.4804,134600.0
2007-11-20 15:00:00,22.88,23.0,22.76,22.95,182600.0,14.4741,14.55,14.3981,14.5183,182600.0
2007-11-20 15:30:00,22.96,23.07,22.88,23.0,360400.0,14.5247,14.5943,14.4741,14.55,360400.0
2007-11-21 09:30:00,22.84,22.84,22.43,22.55,207000.0,14.4488,14.4488,14.1894,14.2653,207000.0
2007-11-21 10:00:00,22.5,22.57,22.46,22.48,144400.0,14.2337,14.2779,14.2084,14.221,144400.0
2007-11-21 10:30:00,22.47,22.47,22.18,22.23,98000.0,14.2147,14.2147,14.0312,14.0629,98000.0
2007-11-21 11:00:00,22.21,22.5,22.18,22.5,128800.0,14.0502,14.2337,14.0312,14.2337,128800.0
2007-11-21 11:30:00,22.5,22.52,22.49,22.51,134800.0,14.2337,14.2463,14.2273,14.24,134800.0
2007-11-21 12:00:00,22.51,22.53,22.48,22.49,134800.0,14.24,14.2526,14.221,14.2273,134800.0
2007-11-21 12:30:00,22.48,22.52,22.45,22.51,162400.0,14.221,14.2463,14.202,14.24,162400.0
2007-11-21 13:00:00,22.52,22.55,22.49,22.5,110200.0,14.2463,14.2653,14.2273,14.2337,110200.0
2007-11-21 13:30:00,22.52,22.54,22.43,22.5,87200.0,14.2463,14.259,14.1894,14.2337,87200.0
2007-11-21 14:00:00,22.5,22.5,22.41,22.46,49800.0,14.2337,14.2337,14.1767,14.2084,49800.0
2007-11-21 14:30:00,22.46,22.52,22.39,22.5,94200.0,14.2084,14.2463,14.1641,14.2337,94200.0
2007-11-21 15:00:00,22.5,22.61,22.38,22.4,98000.0,14.2337,14.3033,14.1578,14.1704,98000.0
2007-11-21 15:30:00,22.4,22.48,22.27,22.29,74600.0,14.1704,14.221,14.0882,14.1008,74600.0
2007-11-23 09:30:00,22.54,22.6,22.45,22.57,57200.0,14.259,14.2969,14.202,14.2779,57200.0
2007-11-23 10:00:00,22.56,22.67,22.56,22.64,67400.0,14.2716,14.3412,14.2716,14.3222,67400.0
2007-11-23 10:30:00,22.63,22.65,22.57,22.64,43000.0,14.3159,14.3286,14.2779,14.3222,43000.0
2007-11-23 11:00:00,22.67,22.69,22.59,22.6,60600.0,14.3412,14.3539,14.2906,14.2969,60600.0
2007-11-23 11:30:00,22.6,22.61,22.55,22.55,72600.0,14.2969,14.3033,14.2653,14.2653,72600.0
2007-11-23 12:00:00,22.55,22.68,22.55,22.68,56400.0,14.2653,14.3475,14.2653,14.3475,56400.0
2007-11-23 12:30:00,22.67,22.79,22.54,22.54,67600.0,14.3412,14.4171,14.259,14.259,67600.0
2007-11-26 09:30:00,22.59,22.81,22.59,22.75,48800.0,14.2906,14.4298,14.2906,14.3918,48800.0
2007-11-26 10:00:00,22.77,22.78,22.74,22.75,79400.0,14.4045,14.4108,14.3855,14.3918,79400.0
2007-11-26 10:30:00,22.75,22.79,22.68,22.75,79800.0,14.3918,14.4171,14.3475,14.3918,79800.0
2007-11-26 11:00:00,22.73,22.76,22.72,22.73,70800.0,14.3792,14.3981,14.3728,14.3792,70800.0
2007-11-26 11:30:00,22.73,22.77,22.68,22.68,82600.0,14.3792,14.4045,14.3475,14.3475,82600.0
2007-11-26 12:00:00,22.68,22.75,22.62,22.75,77200.0,14.3475,14.3918,14.3096,14.3918,77200.0
2007-11-26 12:30:00,22.75,22.77,22.71,22.75,71000.0,14.3918,14.4045,14.3665,14.3918,71000.0
2007-11-26 13:00:00,22.75,22.78,22.7,22.75,66200.0,14.3918,14.4108,14.3602,14.3918,66200.0
2007-11-26 13:30:00,22.75,22.78,22.67,22.69,64600.0,14.3918,14.4108,14.3412,14.3539,64600.0
2007-11-26 14:00:00,22.69,22.75,22.66,22.7,71200.0,14.3539,14.3918,14.3349,14.3602,71200.0
2007-11-26 14:30:00,22.7,22.79,22.7,22.71,59800.0,14.3602,14.4171,14.3602,14.3665,59800.0
2007-11-26 15:00:00,22.71,22.78,22.68,22.68,132400.0,14.3665,14.4108,14.3475,14.3475,132400.0
2007-11-26 15:30:00,22.68,22.71,22.25,22.26,187800.0,14.3475,14.3665,14.0755,14.0818,187800.0
2007-11-27 09:30:00,22.5,22.9,22.5,22.78,114000.0,14.2337,14.4867,14.2337,14.4108,114000.0
2007-11-27 10:00:00,22.76,22.8,22.33,22.43,124800.0,14.3981,14.4234,14.1261,14.1894,124800.0
2007-11-27 10:30:00,22.43,22.47,22.33,22.35,108400.0,14.1894,14.2147,14.1261,14.1388,108400.0
2007-11-27 11:00:00,22.35,22.42,22.32,22.4,60400.0,14.1388,14.1831,14.1198,14.1704,60400.0
2007-11-27 11:30:00,22.4,22.5,22.39,22.49,57400.0,14.1704,14.2337,14.1641,14.2273,57400.0
2007-11-27 12:00:00,22.5,22.5,22.37,22.37,60800.0,14.2337,14.2337,14.1514,14.1514,60800.0
2007-11-27 12:30:00,22.41,22.5,22.41,22.41,61600.0,14.1767,14.2337,14.1767,14.1767,61600.0
2007-11-27 13:00:00,22.4,22.45,22.36,22.45,30400.0,14.1704,14.202,14.1451,14.202,30400.0
2007-11-27 13:30:00,22.46,22.46,22.18,22.24,49200.0,14.2084,14.2084,14.0312,14.0692,49200.0
2007-11-27 14:00:00,22.25,22.39,22.1,22.33,60000.0,14.0755,14.1641,13.9806,14.1261,60000.0
2007-11-27 14:30:00,22.33,22.38,22.17,22.28,64600.0,14.1261,14.1578,14.0249,14.0945,64600.0
2007-11-27 15:00:00,22.26,22.31,22.09,22.13,103200.0,14.0818,14.1135,13.9743,13.9996,103200.0
2007-11-27 15:30:00,22.13,22.27,22.06,22.14,235600.0,13.9996,14.0882,13.9553,14.0059,235600.0
2007-11-28 09:30:00,22.34,22.5,22.19,22.25,173200.0,14.1324,14.2337,14.0376,14.0755,173200.0
2007-11-28 10:00:00,22.24,22.31,22.14,22.17,220000.0,14.0692,14.1135,14.0059,14.0249,220000.0
2007-11-28 10:30:00,22.17,22.18,22.09,22.15,173000.0,14.0249,14.0312,13.9743,14.0123,173000.0
2007-11-28 11:00:00,22.16,22.5,22.13,22.48,91000.0,14.0186,14.2337,13.9996,14.221,91000.0
2007-11-28 11:30:00,22.47,22.55,22.46,22.55,55000.0,14.2147,14.2653,14.2084,14.2653,55000.0
2007-11-28 12:00:00,22.56,22.85,22.56,22.83,79800.0,14.2716,14.4551,14.2716,14.4424,79800.0
2007-11-28 12:30:00,22.84,22.97,22.21,22.23,1719200.0,14.4488,14.531,14.0502,14.0629,1719200.0
2007-11-28 13:00:00,22.24,22.26,22.07,22.16,219400.0,14.0692,14.0818,13.9616,14.0186,219400.0
2007-11-28 13:30:00,22.17,22.24,22.06,22.22,146400.0,14.0249,14.0692,13.9553,14.0565,146400.0
2007-11-28 14:00:00,22.2,22.35,22.18,22.25,115400.0,14.0439,14.1388,14.0312,14.0755,115400.0
2007-11-28 14:30:00,22.24,22.37,22.24,22.32,81200.0,14.0692,14.1514,14.0692,14.1198,81200.0
2007-11-28 15:00:00,22.33,22.54,22.3,22.5,292000.0,14.1261,14.259,14.1071,14.2337,292000.0
2007-11-28 15:30:00,22.5,22.58,22.33,22.55,157400.0,14.2337,14.2843,14.1261,14.2653,157400.0
2007-11-29 09:30:00,22.54,22.71,22.45,22.46,52800.0,14.259,14.3665,14.202,14.2084,52800.0
2007-11-29 10:00:00,22.44,22.49,22.29,22.35,80800.0,14.1957,14.2273,14.1008,14.1388,80800.0
2007-11-29 10:30:00,22.36,22.38,22.27,22.34,89800.0,14.1451,14.1578,14.0882,14.1324,89800.0
2007-11-29 11:00:00,22.34,22.34,22.09,22.3,79200.0,14.1324,14.1324,13.9743,14.1071,79200.0
2007-11-29 11:30:00,22.31,22.35,22.25,22.32,60000.0,14.1135,14.1388,14.0755,14.1198,60000.0
2007-11-29 12:00:00,22.33,22.39,22.26,22.39,38800.0,14.1261,14.1641,14.0818,14.1641,38800.0
2007-11-29 12:30:00,22.38,22.4,22.21,22.28,91800.0,14.1578,14.1704,14.0502,14.0945,91800.0
2007-11-29 13:00:00,22.28,22.36,22.21,22.3,61600.0,14.0945,14.1451,14.0502,14.1071,61600.0
2007-11-29 13:30:00,22.33,22.5,22.3,22.49,57800.0,14.1261,14.2337,14.1071,14.2273,57800.0
2007-11-29 14:00:00,22.49,22.56,22.43,22.53,68000.0,14.2273,14.2716,14.1894,14.2526,68000.0
2007-11-29 14:30:00,22.54,22.54,22.39,22.43,64400.0,14.259,14.259,14.1641,14.1894,64400.0
2007-11-29 15:00:00,22.43,22.56,22.43,22.56,148000.0,14.1894,14.2716,14.1894,14.2716,148000.0
2007-11-29 15:30:00,22.56,22.57,22.37,22.46,124600.0,14.2716,14.2779,14.1514,14.2084,124600.0
2007-11-30 09:30:00,22.75,22.88,22.5,22.86,267400.0,14.3918,14.4741,14.2337,14.4614,267400.0
2007-11-30 10:00:00,22.88,22.98,22.86,22.96,114200.0,14.4741,14.5373,14.4614,14.5247,114200.0
2007-11-30 10:30:00,22.96,22.98,22.91,22.95,95600.0,14.5247,14.5373,14.493,14.5183,95600.0
2007-11-30 11:00:00,22.92,22.94,22.67,22.74,60800.0,14.4994,14.512,14.3412,14.3855,60800.0
2007-11-30 11:30:00,22.74,22.93,22.66,22.93,43000.0,14.3855,14.5057,14.3349,14.5057,43000.0
2007-11-30 12:00:00,22.93,22.94,22.81,22.92,40000.0,14.5057,14.512,14.4298,14.4994,40000.0
2007-11-30 12:30:00,22.92,23.0,22.88,22.95,57400.0,14.4994,14.55,14.4741,14.5183,57400.0
2007-11-30 13:00:00,22.95,23.05,22.92,23.03,102000.0,14.5183,14.5816,14.4994,14.5689,102000.0
2007-11-30 13:30:00,23.01,23.09,22.96,22.96,66000.0,14.5563,14.6069,14.5247,14.5247,66000.0
2007-11-30 14:00:00,22.96,23.0,22.92,22.93,63200.0,14.5247,14.55,14.4994,14.5057,63200.0
2007-11-30 14:30:00,22.95,23.04,22.84,22.91,85400.0,14.5183,14.5753,14.4488,14.493,85400.0
2007-11-30 15:00:00,22.91,22.92,22.75,22.85,110800.0,14.493,14.4994,14.3918,14.4551,110800.0
2007-11-30 15:30:00,22.85,22.9,22.68,22.72,172400.0,14.4551,14.4867,14.3475,14.3728,172400.0
2007-12-03 09:30:00,22.63,23.07,22.56,22.99,112600.0,14.3159,14.5943,14.2716,14.5436,112600.0
2007-12-03 10:00:00,22.98,23.1,22.86,22.86,87600.0,14.5373,14.6132,14.4614,14.4614,87600.0
2007-12-03 10:30:00,22.86,23.24,22.86,23.18,95400.0,14.4614,14.7018,14.4614,14.6638,95400.0
2007-12-03 11:00:00,23.16,23.25,23.1,23.2,78600.0,14.6512,14.7081,14.6132,14.6765,78600.0
2007-12-03 11:30:00,23.21,23.27,23.17,23.17,49800.0,14.6828,14.7208,14.6575,14.6575,49800.0
2007-12-03 12:00:00,23.17,23.17,23.06,23.14,44000.0,14.6575,14.6575,14.5879,14.6385,44000.0
2007-12-03 12:30:00,23.15,23.21,23.08,23.13,53800.0,14.6449,14.6828,14.6006,14.6322,53800.0
2007-12-03 13:00:00,23.12,23.21,23.1,23.17,76200.0,14.6259,14.6828,14.6132,14.6575,76200.0
2007-12-03 13:30:00,23.18,23.21,23.11,23.15,86000.0,14.6638,14.6828,14.6196,14.6449,86000.0
2007-12-03 14:00:00,23.15,23.24,23.15,23.18,108000.0,14.6449,14.7018,14.6449,14.6638,108000.0
2007-12-03 14:30:00,23.17,23.3,23.15,23.21,92000.0,14.6575,14.7398,14.6449,14.6828,92000.0
2007-12-03 15:00:00,23.21,23.28,23.2,23.21,118800.0,14.6828,14.7271,14.6765,14.6828,118800.0
2007-12-03 15:30:00,23.2,23.24,23.13,23.17,189600.0,14.6765,14.7018,14.6322,14.6575,189600.0
2007-12-04 09:30:00,22.94,23.2,22.75,23.11,97600.0,14.512,14.6765,14.3918,14.6196,97600.0
2007-12-04 10:00:00,23.18,23.44,23.12,23.23,77200.0,14.6638,14.8283,14.6259,14.6955,77200.0
2007-12-04 10:30:00,23.24,23.31,23.15,23.18,59200.0,14.7018,14.7461,14.6449,14.6638,59200.0
2007-12-04 11:00:00,23.17,23.35,23.14,23.33,80600.0,14.6575,14.7714,14.6385,14.7587,80600.0
2007-12-04 11:30:00,23.33,23.34,23.24,23.28,39200.0,14.7587,14.7651,14.7018,14.7271,39200.0
2007-12-04 12:00:00,23.28,23.36,23.18,23.2,140200.0,14.7271,14.7777,14.6638,14.6765,140200.0
2007-12-04 12:30:00,23.2,23.21,22.99,22.99,125000.0,14.6765,14.6828,14.5436,14.5436,125000.0
2007-12-04 13:00:00,22.99,23.0,22.88,22.89,57600.0,14.5436,14.55,14.4741,14.4804,57600.0
2007-12-04 13:30:00,22.91,23.05,22.89,23.04,25800.0,14.493,14.5816,14.4804,14.5753,25800.0
2007-12-04 14:00:00,23.05,23.06,22.93,23.02,70600.0,14.5816,14.5879,14.5057,14.5626,70600.0
2007-12-04 14:30:00,23.01,23.07,23.0,23.04,42600.0,14.5563,14.5943,14.55,14.5753,42600.0
2007-12-04 15:00:00,23.07,23.16,22.98,22.98,118400.0,14.5943,14.6512,14.5373,14.5373,118400.0
2007-12-04 15:30:00,22.99,23.03,22.88,22.93,117800.0,14.5436,14.5689,14.4741,14.5057,117800.0
2007-12-05 09:30:00,23.15,23.25,22.93,22.95,114800.0,14.6449,14.7081,14.5057,14.5183,114800.0
2007-12-05 10:00:00,22.93,23.09,22.92,23.02,108800.0,14.5057,14.6069,14.4994,14.5626,108800.0
2007-12-05 10:30:00,23.02,23.11,23.0,23.09,43800.0,14.5626,14.6196,14.55,14.6069,43800.0
2007-12-05 11:00:00,23.1,23.31,23.08,23.25,28200.0,14.6132,14.7461,14.6006,14.7081,28200.0
2007-12-05 11:30:00,23.3,23.38,23.28,23.33,33600.0,14.7398,14.7904,14.7271,14.7587,33600.0
2007-12-05 12:00:00,23.32,23.42,23.31,23.36,42800.0,14.7524,14.8157,14.7461,14.7777,42800.0
2007-12-05 12:30:00,23.36,23.43,23.33,23.36,114600.0,14.7777,14.822,14.7587,14.7777,114600.0
2007-12-05 13:00:00,23.36,23.4,23.33,23.35,104600.0,14.7777,14.803,14.7587,14.7714,104600.0
2007-12-05 13:30:00,23.35,23.48,23.32,23.43,84200.0,14.7714,14.8536,14.7524,14.822,84200.0
2007-12-05 14:00:00,23.43,23.5,23.43,23.5,116200.0,14.822,14.8663,14.822,14.8663,116200.0
2007-12-05 14:30:00,23.5,23.61,23.49,23.54,158600.0,14.8663,14.9359,14.8599,14.8916,158600.0
2007-12-05 15:00:00,23.52,23.66,23.5,23.6,125400.0,14.8789,14.9675,14.8663,14.9295,125400.0
2007-12-05 15:30:00,23.61,23.81,23.6,23.81,252600.0,14.9359,15.0624,14.9295,15.0624,252600.0
2007-12-06 09:30:00,23.82,24.38,23.7,24.35,323800.0,15.0687,15.423,14.9928,15.404,323800.0
2007-12-06 10:00:00,24.37,24.67,24.34,24.6,299600.0,15.4166,15.6064,15.3977,15.5621,299600.0
2007-12-06 10:30:00,24.63,25.0,24.61,24.98,299000.0,15.5811,15.8152,15.5685,15.8025,299000.0
2007-12-06 11:00:00,24.99,25.32,24.95,25.31,265400.0,15.8089,16.0176,15.7836,16.0113,265400.0
2007-12-06 11:30:00,25.35,25.48,24.96,25.14,404200.0,16.0366,16.1188,15.7899,15.9038,404200.0
2007-12-06 12:00:00,25.13,25.34,25.09,25.17,289800.0,15.8974,16.0303,15.8721,15.9227,289800.0
2007-12-06 12:30:00,25.15,25.18,24.84,25.0,312800.0,15.9101,15.9291,15.714,15.8152,312800.0
2007-12-06 13:00:00,25.0,25.02,24.86,24.92,152200.0,15.8152,15.8278,15.7266,15.7646,152200.0
2007-12-06 13:30:00,24.93,24.96,24.68,24.72,98200.0,15.7709,15.7899,15.6128,15.6381,98200.0
2007-12-06 14:00:00,24.71,24.96,24.6,24.95,203600.0,15.6317,15.7899,15.5621,15.7836,203600.0
2007-12-06 14:30:00,24.94,25.0,24.93,24.97,135000.0,15.7772,15.8152,15.7709,15.7962,135000.0
2007-12-06 15:00:00,24.99,25.02,24.67,24.76,199000.0,15.8089,15.8278,15.6064,15.6634,199000.0
2007-12-06 15:30:00,24.76,25.04,24.76,24.99,262000.0,15.6634,15.8405,15.6634,15.8089,262000.0
2007-12-07 09:30:00,25.21,25.22,25.0,25.12,126800.0,15.948,15.9544,15.8152,15.8911,126800.0
2007-12-07 10:00:00,25.12,25.29,25.05,25.22,63200.0,15.8911,15.9986,15.8468,15.9544,63200.0
2007-12-07 10:30:00,25.21,25.25,25.17,25.2,52600.0,15.948,15.9733,15.9227,15.9417,52600.0
2007-12-07 11:00:00,25.21,25.25,25.18,25.2,85200.0,15.948,15.9733,15.9291,15.9417,85200.0
2007-12-07 11:30:00,25.18,25.23,25.11,25.11,82000.0,15.9291,15.9607,15.8848,15.8848,82000.0
2007-12-07 12:00:00,25.11,25.11,25.02,25.03,63000.0,15.8848,15.8848,15.8278,15.8342,63000.0
2007-12-07 12:30:00,25.03,25.04,24.94,24.95,42400.0,15.8342,15.8405,15.7772,15.7836,42400.0
2007-12-07 13:00:00,24.94,24.94,24.74,24.75,96200.0,15.7772,15.7772,15.6507,15.657,96200.0
2007-12-07 13:30:00,24.77,24.84,24.75,24.79,53000.0,15.6697,15.714,15.657,15.6823,53000.0
2007-12-07 14:00:00,24.8,24.84,24.74,24.82,86600.0,15.6887,15.714,15.6507,15.7013,86600.0
2007-12-07 14:30:00,24.82,24.84,24.8,24.81,68800.0,15.7013,15.714,15.6887,15.695,68800.0
2007-12-07 15:00:00,24.81,24.97,24.79,24.83,117200.0,15.695,15.7962,15.6823,15.7076,117200.0
2007-12-07 15:30:00,24.83,24.83,24.63,24.79,105800.0,15.7076,15.7076,15.5811,15.6823,105800.0
2007-12-10 09:30:00,24.71,25.16,24.71,25.11,165200.0,15.6317,15.9164,15.6317,15.8848,165200.0
2007-12-10 10:00:00,25.14,25.15,24.95,24.97,109400.0,15.9038,15.9101,15.7836,15.7962,109400.0
2007-12-10 10:30:00,24.98,25.05,24.98,25.05,108200.0,15.8025,15.8468,15.8025,15.8468,108200.0
2007-12-10 11:00:00,25.04,25.08,25.02,25.06,99000.0,15.8405,15.8658,15.8278,15.8531,99000.0
2007-12-10 11:30:00,25.06,25.18,25.04,25.06,28600.0,15.8531,15.9291,15.8405,15.8531,28600.0
2007-12-10 12:00:00,25.05,25.07,25.0,25.04,16400.0,15.8468,15.8595,15.8152,15.8405,16400.0
2007-12-10 12:30:00,25.05,25.11,25.03,25.08,28200.0,15.8468,15.8848,15.8342,15.8658,28200.0
2007-12-10 13:00:00,25.08,25.11,25.05,25.07,37800.0,15.8658,15.8848,15.8468,15.8595,37800.0
2007-12-10 13:30:00,25.08,25.13,25.02,25.02,104200.0,15.8658,15.8974,15.8278,15.8278,104200.0
2007-12-10 14:00:00,25.02,25.09,25.0,25.07,58000.0,15.8278,15.8721,15.8152,15.8595,58000.0
2007-12-10 14:30:00,25.07,25.25,24.98,25.03,160600.0,15.8595,15.9733,15.8025,15.8342,160600.0
2007-12-10 15:00:00,25.03,25.06,24.98,25.03,206400.0,15.8342,15.8531,15.8025,15.8342,206400.0
2007-12-10 15:30:00,25.05,25.14,25.0,25.09,164200.0,15.8468,15.9038,15.8152,15.8721,164200.0
2007-12-11 09:30:00,26.25,26.55,25.68,25.73,935000.0,16.6059,16.7957,16.2454,16.277,935000.0
2007-12-11 10:00:00,25.72,25.81,25.38,25.63,287200.0,16.2707,16.3276,16.0556,16.2137,287200.0
2007-12-11 10:30:00,25.63,25.81,25.46,25.46,112600.0,16.2137,16.3276,16.1062,16.1062,112600.0
2007-12-11 11:00:00,25.46,25.5,25.32,25.41,124600.0,16.1062,16.1315,16.0176,16.0746,124600.0
2007-12-11 11:30:00,25.41,25.49,25.1,25.15,134600.0,16.0746,16.1252,15.8784,15.9101,134600.0
2007-12-11 12:00:00,25.12,25.25,25.08,25.2,69000.0,15.8911,15.9733,15.8658,15.9417,69000.0
2007-12-11 12:30:00,25.22,25.39,25.2,25.27,133400.0,15.9544,16.0619,15.9417,15.986,133400.0
2007-12-11 13:00:00,25.28,25.29,25.15,25.25,75200.0,15.9923,15.9986,15.9101,15.9733,75200.0
2007-12-11 13:30:00,25.24,25.45,25.24,25.41,54600.0,15.967,16.0999,15.967,16.0746,54600.0
2007-12-11 14:00:00,25.42,25.43,24.5,24.55,225000.0,16.0809,16.0872,15.4989,15.5305,225000.0
2007-12-11 14:30:00,24.58,24.77,24.41,24.43,326200.0,15.5495,15.6697,15.4419,15.4546,326200.0
2007-12-11 15:00:00,24.45,24.52,24.27,24.48,241000.0,15.4673,15.5115,15.3534,15.4862,241000.0
2007-12-11 15:30:00,24.47,24.54,24.27,24.31,234400.0,15.4799,15.5242,15.3534,15.3787,234400.0
2007-12-12 09:30:00,24.97,25.35,24.86,24.98,115800.0,15.7962,16.0366,15.7266,15.8025,115800.0
2007-12-12 10:00:00,24.99,25.19,24.88,25.17,89800.0,15.8089,15.9354,15.7393,15.9227,89800.0
2007-12-12 10:30:00,25.16,25.22,24.91,25.0,93600.0,15.9164,15.9544,15.7583,15.8152,93600.0
2007-12-12 11:00:00,25.01,25.23,25.01,25.09,69600.0,15.8215,15.9607,15.8215,15.8721,69600.0
2007-12-12 11:30:00,25.09,25.21,25.0,25.02,84600.0,15.8721,15.948,15.8152,15.8278,84600.0
2007-12-12 12:00:00,25.02,25.05,24.9,24.9,75000.0,15.8278,15.8468,15.7519,15.7519,75000.0
2007-12-12 12:30:00,24.9,24.9,24.65,24.68,58000.0,15.7519,15.7519,15.5938,15.6128,58000.0
2007-12-12 13:00:00,24.68,24.95,24.59,24.8,56600.0,15.6128,15.7836,15.5558,15.6887,56600.0
2007-12-12 13:30:00,24.79,24.92,24.7,24.78,90400.0,15.6823,15.7646,15.6254,15.676,90400.0
2007-12-12 14:00:00,24.78,24.83,24.68,24.69,81600.0,15.676,15.7076,15.6128,15.6191,81600.0
2007-12-12 14:30:00,24.68,24.86,24.62,24.75,78800.0,15.6128,15.7266,15.5748,15.657,78800.0
2007-12-12 15:00:00,24.77,24.78,24.2,24.33,197400.0,15.6697,15.676,15.3091,15.3913,197400.0
2007-12-12 15:30:00,24.33,24.38,24.06,24.17,405800.0,15.3913,15.423,15.2205,15.2901,405800.0
2007-12-13 09:30:00,23.84,24.31,23.76,24.3,178800.0,15.0814,15.3787,15.0308,15.3724,178800.0
2007-12-13 10:00:00,24.32,24.71,24.28,24.58,181000.0,15.385,15.6317,15.3597,15.5495,181000.0
2007-12-13 10:30:00,24.57,24.6,24.15,24.16,146200.0,15.5432,15.5621,15.2775,15.2838,146200.0
2007-12-13 11:00:00,24.17,24.38,24.15,24.24,84800.0,15.2901,15.423,15.2775,15.3344,84800.0
2007-12-13 11:30:00,24.23,24.38,24.17,24.38,47000.0,15.3281,15.423,15.2901,15.423,47000.0
2007-12-13 12:00:00,24.36,24.4,24.31,24.36,60400.0,15.4103,15.4356,15.3787,15.4103,60400.0
2007-12-13 12:30:00,24.36,24.39,24.28,24.38,49600.0,15.4103,15.4293,15.3597,15.423,49600.0
2007-12-13 13:00:00,24.35,24.43,24.18,24.34,60000.0,15.404,15.4546,15.2964,15.3977,60000.0
2007-12-13 13:30:00,24.33,24.38,24.23,24.3,70200.0,15.3913,15.423,15.3281,15.3724,70200.0
2007-12-13 14:00:00,24.3,24.39,24.25,24.39,144200.0,15.3724,15.4293,15.3407,15.4293,144200.0
2007-12-13 14:30:00,24.39,24.54,24.34,24.37,150000.0,15.4293,15.5242,15.3977,15.4166,150000.0
2007-12-13 15:00:00,24.35,24.53,24.35,24.5,162600.0,15.404,15.5179,15.404,15.4989,162600.0
2007-12-13 15:30:00,24.5,24.61,24.42,24.43,165000.0,15.4989,15.5685,15.4483,15.4546,165000.0
2007-12-14 09:30:00,24.13,24.81,24.13,24.45,75800.0,15.2648,15.695,15.2648,15.4673,75800.0
2007-12-14 10:00:00,24.49,24.68,24.49,24.56,53800.0,15.4926,15.6128,15.4926,15.5368,53800.0
2007-12-14 10:30:00,24.56,24.83,24.54,24.83,53400.0,15.5368,15.7076,15.5242,15.7076,53400.0
2007-12-14 11:00:00,24.85,24.9,24.71,24.88,55000.0,15.7203,15.7519,15.6317,15.7393,55000.0
2007-12-14 11:30:00,24.86,24.95,24.85,24.9,76000.0,15.7266,15.7836,15.7203,15.7519,76000.0
2007-12-14 12:00:00,24.9,24.92,24.77,24.79,88400.0,15.7519,15.7646,15.6697,15.6823,88400.0
2007-12-14 12:30:00,24.81,24.91,24.73,24.88,56600.0,15.695,15.7583,15.6444,15.7393,56600.0
2007-12-14 13:00:00,24.87,24.93,24.82,24.86,38400.0,15.7329,15.7709,15.7013,15.7266,38400.0
2007-12-14 13:30:00,24.86,24.93,24.81,24.86,63400.0,15.7266,15.7709,15.695,15.7266,63400.0
2007-12-14 14:00:00,24.86,24.86,24.66,24.68,103800.0,15.7266,15.7266,15.6001,15.6128,103800.0
2007-12-14 14:30:00,24.69,24.86,24.68,24.78,126800.0,15.6191,15.7266,15.6128,15.676,126800.0
2007-12-14 15:00:00,24.77,24.82,24.3,24.37,228400.0,15.6697,15.7013,15.3724,15.4166,228400.0
2007-12-14 15:30:00,24.34,24.73,24.34,24.51,217000.0,15.3977,15.6444,15.3977,15.5052,217000.0
2007-12-17 09:30:00,24.4,24.7,24.23,24.48,89800.0,15.4356,15.6254,15.3281,15.4862,89800.0
2007-12-17 10:00:00,24.48,24.63,24.44,24.59,71000.0,15.4862,15.5811,15.4609,15.5558,71000.0
2007-12-17 10:30:00,24.57,24.69,24.5,24.62,73400.0,15.5432,15.6191,15.4989,15.5748,73400.0
2007-12-17 11:00:00,24.6,24.61,24.5,24.5,60800.0,15.5621,15.5685,15.4989,15.4989,60800.0
2007-12-17 11:30:00,24.51,24.6,24.46,24.6,91600.0,15.5052,15.5621,15.4736,15.5621,91600.0
2007-12-17 12:00:00,24.58,24.6,24.46,24.52,137800.0,15.5495,15.5621,15.4736,15.5115,137800.0
2007-12-17 12:30:00,24.53,24.65,24.48,24.64,71600.0,15.5179,15.5938,15.4862,15.5874,71600.0
2007-12-17 13:00:00,24.65,24.66,24.5,24.53,50600.0,15.5938,15.6001,15.4989,15.5179,50600.0
2007-12-17 13:30:00,24.52,24.6,24.49,24.49,72200.0,15.5115,15.5621,15.4926,15.4926,72200.0
2007-12-17 14:00:00,24.49,24.58,24.38,24.38,86000.0,15.4926,15.5495,15.423,15.423,86000.0
2007-12-17 14:30:00,24.39,24.56,24.38,24.47,129600.0,15.4293,15.5368,15.423,15.4799,129600.0
2007-12-17 15:00:00,24.47,24.54,24.41,24.48,132600.0,15.4799,15.5242,15.4419,15.4862,132600.0
2007-12-17 15:30:00,24.48,24.59,24.35,24.36,128800.0,15.4862,15.5558,15.404,15.4103,128800.0
2007-12-18 09:30:00,24.6,24.74,24.35,24.42,88800.0,15.5621,15.6507,15.404,15.4483,88800.0
2007-12-18 10:00:00,24.43,24.49,24.22,24.45,239800.0,15.4546,15.4926,15.3218,15.4673,239800.0
2007-12-18 10:30:00,24.43,24.47,24.17,24.2,172800.0,15.4546,15.4799,15.2901,15.3091,172800.0
2007-12-18 11:00:00,24.18,24.2,24.02,24.02,68600.0,15.2964,15.3091,15.1952,15.1952,68600.0
2007-12-18 11:30:00,24.02,24.03,23.9,23.93,59200.0,15.1952,15.2016,15.1193,15.1383,59200.0
2007-12-18 12:00:00,23.92,23.98,23.82,23.9,102400.0,15.132,15.1699,15.0687,15.1193,102400.0
2007-12-18 12:30:00,23.9,23.97,23.82,23.9,61800.0,15.1193,15.1636,15.0687,15.1193,61800.0
2007-12-18 13:00:00,23.9,24.14,23.84,24.08,55200.0,15.1193,15.2711,15.0814,15.2332,55200.0
2007-12-18 13:30:00,24.07,24.09,23.99,24.02,79800.0,15.2269,15.2395,15.1763,15.1952,79800.0
2007-12-18 14:00:00,24.03,24.17,24.0,24.05,126000.0,15.2016,15.2901,15.1826,15.2142,126000.0
2007-12-18 14:30:00,24.05,24.15,23.95,23.98,148000.0,15.2142,15.2775,15.1509,15.1699,148000.0
2007-12-18 15:00:00,23.98,24.08,23.91,24.03,105200.0,15.1699,15.2332,15.1256,15.2016,105200.0
2007-12-18 15:30:00,24.04,24.17,24.0,24.13,224400.0,15.2079,15.2901,15.1826,15.2648,224400.0
2007-12-19 09:30:00,24.15,24.42,24.15,24.41,108600.0,15.2775,15.4483,15.2775,15.4419,108600.0
2007-12-19 10:00:00,24.42,24.48,24.36,24.48,77200.0,15.4483,15.4862,15.4103,15.4862,77200.0
2007-12-19 10:30:00,24.47,24.47,24.24,24.25,53800.0,15.4799,15.4799,15.3344,15.3407,53800.0
2007-12-19 11:00:00,24.25,24.33,24.25,24.28,43400.0,15.3407,15.3913,15.3407,15.3597,43400.0
2007-12-19 11:30:00,24.28,24.54,24.28,24.47,87000.0,15.3597,15.5242,15.3597,15.4799,87000.0
2007-12-19 12:00:00,24.47,24.53,24.43,24.45,85400.0,15.4799,15.5179,15.4546,15.4673,85400.0
2007-12-19 12:30:00,24.45,24.47,24.3,24.3,72200.0,15.4673,15.4799,15.3724,15.3724,72200.0
2007-12-19 13:00:00,24.28,24.32,24.22,24.27,325400.0,15.3597,15.385,15.3218,15.3534,325400.0
2007-12-19 13:30:00,24.27,24.3,24.21,24.23,147600.0,15.3534,15.3724,15.3154,15.3281,147600.0
2007-12-19 14:00:00,24.23,24.32,24.09,24.12,192000.0,15.3281,15.385,15.2395,15.2585,192000.0
2007-12-19 14:30:00,24.15,24.29,24.15,24.23,143800.0,15.2775,15.366,15.2775,15.3281,143800.0
2007-12-19 15:00:00,24.24,24.35,24.13,24.31,189200.0,15.3344,15.404,15.2648,15.3787,189200.0
2007-12-19 15:30:00,24.3,24.3,24.19,24.25,282200.0,15.3724,15.3724,15.3028,15.3407,282200.0
2007-12-20 09:30:00,24.57,24.65,24.47,24.47,83800.0,15.5432,15.5938,15.4799,15.4799,83800.0
2007-12-20 10:00:00,24.44,24.54,24.41,24.41,77200.0,15.4609,15.5242,15.4419,15.4419,77200.0
2007-12-20 10:30:00,24.41,24.42,24.23,24.25,68000.0,15.4419,15.4483,15.3281,15.3407,68000.0
2007-12-20 11:00:00,24.27,24.43,24.22,24.3,89000.0,15.3534,15.4546,15.3218,15.3724,89000.0
2007-12-20 11:30:00,24.29,24.31,24.13,24.16,34000.0,15.366,15.3787,15.2648,15.2838,34000.0
2007-12-20 12:00:00,24.16,24.19,24.03,24.09,34800.0,15.2838,15.3028,15.2016,15.2395,34800.0
2007-12-20 12:30:00,24.08,24.18,24.01,24.13,23000.0,15.2332,15.2964,15.1889,15.2648,23000.0
2007-12-20 13:00:00,24.13,24.3,24.13,24.27,32200.0,15.2648,15.3724,15.2648,15.3534,32200.0
2007-12-20 13:30:00,24.27,24.35,24.26,24.29,37200.0,15.3534,15.404,15.3471,15.366,37200.0
2007-12-20 14:00:00,24.3,24.41,24.18,24.35,65800.0,15.3724,15.4419,15.2964,15.404,65800.0
2007-12-20 14:30:00,24.34,24.5,24.25,24.28,96200.0,15.3977,15.4989,15.3407,15.3597,96200.0
2007-12-20 15:00:00,24.3,24.45,24.29,24.31,75600.0,15.3724,15.4673,15.366,15.3787,75600.0
2007-12-20 15:30:00,24.33,24.58,24.28,24.57,129800.0,15.3913,15.5495,15.3597,15.5432,129800.0
2007-12-21 09:30:00,24.95,25.85,24.95,25.13,321800.0,15.7836,16.3529,15.7836,15.8974,321800.0
2007-12-21 10:00:00,25.1,25.18,24.99,25.09,82400.0,15.8784,15.9291,15.8089,15.8721,82400.0
2007-12-21 10:30:00,25.09,25.12,24.98,25.1,43800.0,15.8721,15.8911,15.8025,15.8784,43800.0
2007-12-21 11:00:00,25.08,25.08,24.89,24.98,75200.0,15.8658,15.8658,15.7456,15.8025,75200.0
2007-12-21 11:30:00,24.97,24.99,24.86,24.93,216400.0,15.7962,15.8089,15.7266,15.7709,216400.0
2007-12-21 12:00:00,24.92,24.98,24.91,24.96,33200.0,15.7646,15.8025,15.7583,15.7899,33200.0
2007-12-21 12:30:00,24.97,24.97,24.8,24.81,46000.0,15.7962,15.7962,15.6887,15.695,46000.0
2007-12-21 13:00:00,24.83,24.89,24.8,24.83,34200.0,15.7076,15.7456,15.6887,15.7076,34200.0
2007-12-21 13:30:00,24.84,24.86,24.8,24.83,24600.0,15.714,15.7266,15.6887,15.7076,24600.0
2007-12-21 14:00:00,24.83,24.93,24.8,24.81,31200.0,15.7076,15.7709,15.6887,15.695,31200.0
2007-12-21 14:30:00,24.83,24.92,24.82,24.86,47600.0,15.7076,15.7646,15.7013,15.7266,47600.0
2007-12-21 15:00:00,24.89,24.97,24.86,24.97,51800.0,15.7456,15.7962,15.7266,15.7962,51800.0
2007-12-21 15:30:00,24.96,25.13,24.94,25.11,147400.0,15.7899,15.8974,15.7772,15.8848,147400.0
2007-12-24 09:30:00,25.33,25.33,24.78,24.96,103800.0,16.0239,16.0239,15.676,15.7899,103800.0
2007-12-24 10:00:00,24.96,25.06,24.84,24.93,47400.0,15.7899,15.8531,15.714,15.7709,47400.0
2007-12-24 10:30:00,24.92,24.96,24.89,24.89,37400.0,15.7646,15.7899,15.7456,15.7456,37400.0
2007-12-24 11:00:00,24.9,24.96,24.89,24.89,24600.0,15.7519,15.7899,15.7456,15.7456,24600.0
2007-12-24 11:30:00,24.89,24.92,24.83,24.89,33000.0,15.7456,15.7646,15.7076,15.7456,33000.0
2007-12-24 12:00:00,24.95,24.97,24.88,24.94,40400.0,15.7836,15.7962,15.7393,15.7772,40400.0
2007-12-24 12:30:00,24.94,25.02,24.91,25.0,68000.0,15.7772,15.8278,15.7583,15.8152,68000.0
2007-12-24 13:00:00,25.01,25.07,25.01,25.07,15600.0,15.8215,15.8595,15.8215,15.8595,15600.0
2007-12-24 13:30:00,25.07,25.07,25.07,25.07,0.0,15.8595,15.8595,15.8595,15.8595,0.0
2007-12-24 14:00:00,25.07,25.07,25.07,25.07,0.0,15.8595,15.8595,15.8595,15.8595,0.0
2007-12-24 14:30:00,25.07,25.07,25.07,25.07,0.0,15.8595,15.8595,15.8595,15.8595,0.0
2007-12-24 15:00:00,25.07,25.07,25.07,25.07,0.0,15.8595,15.8595,15.8595,15.8595,0.0
2007-12-24 15:30:00,25.07,25.07,25.07,25.07,0.0,15.8595,15.8595,15.8595,15.8595,0.0
2007-12-26 09:30:00,25.22,25.22,24.97,25.05,23800.0,15.9544,15.9544,15.7962,15.8468,23800.0
2007-12-26 10:00:00,25.02,25.1,24.93,24.98,20400.0,15.8278,15.8784,15.7709,15.8025,20400.0
2007-12-26 10:30:00,24.95,25.01,24.92,24.96,17600.0,15.7836,15.8215,15.7646,15.7899,17600.0
2007-12-26 11:00:00,24.98,25.09,24.91,24.98,39400.0,15.8025,15.8721,15.7583,15.8025,39400.0
2007-12-26 11:30:00,25.05,25.07,24.97,25.02,53600.0,15.8468,15.8595,15.7962,15.8278,53600.0
2007-12-26 12:00:00,25.02,25.08,24.86,24.9,29800.0,15.8278,15.8658,15.7266,15.7519,29800.0
2007-12-26 12:30:00,24.91,25.13,24.91,25.08,30000.0,15.7583,15.8974,15.7583,15.8658,30000.0
2007-12-26 13:00:00,25.09,25.14,25.02,25.11,22800.0,15.8721,15.9038,15.8278,15.8848,22800.0
2007-12-26 13:30:00,25.11,25.22,25.0,25.22,21200.0,15.8848,15.9544,15.8152,15.9544,21200.0
2007-12-26 14:00:00,25.22,25.25,25.09,25.18,21200.0,15.9544,15.9733,15.8721,15.9291,21200.0
2007-12-26 14:30:00,25.22,25.27,25.1,25.18,34800.0,15.9544,15.986,15.8784,15.9291,34800.0
2007-12-26 15:00:00,25.22,25.25,25.11,25.14,22400.0,15.9544,15.9733,15.8848,15.9038,22400.0
2007-12-26 15:30:00,25.13,25.5,25.1,25.38,77800.0,15.8974,16.1315,15.8784,16.0556,77800.0
2007-12-27 09:30:00,25.47,25.52,25.06,25.06,51600.0,16.1125,16.1441,15.8531,15.8531,51600.0
2007-12-27 10:00:00,25.06,25.1,24.89,25.04,39200.0,15.8531,15.8784,15.7456,15.8405,39200.0
2007-12-27 10:30:00,25.04,25.09,24.78,24.81,46400.0,15.8405,15.8721,15.676,15.695,46400.0
2007-12-27 11:00:00,24.81,24.92,24.8,24.85,29400.0,15.695,15.7646,15.6887,15.7203,29400.0
2007-12-27 11:30:00,24.89,24.95,24.85,24.9,18600.0,15.7456,15.7836,15.7203,15.7519,18600.0
2007-12-27 12:00:00,24.91,24.91,24.75,24.83,46400.0,15.7583,15.7583,15.657,15.7076,46400.0
2007-12-27 12:30:00,24.82,24.93,24.82,24.86,36800.0,15.7013,15.7709,15.7013,15.7266,36800.0
2007-12-27 13:00:00,24.86,24.96,24.86,24.93,51800.0,15.7266,15.7899,15.7266,15.7709,51800.0
2007-12-27 13:30:00,24.92,24.96,24.89,24.89,38000.0,15.7646,15.7899,15.7456,15.7456,38000.0
2007-12-27 14:00:00,24.88,25.03,24.88,24.92,31000.0,15.7393,15.8342,15.7393,15.7646,31000.0
2007-12-27 14:30:00,24.9,24.98,24.89,24.9,55600.0,15.7519,15.8025,15.7456,15.7519,55600.0
2007-12-27 15:00:00,24.91,24.94,24.88,24.91,62800.0,15.7583,15.7772,15.7393,15.7583,62800.0
2007-12-27 15:30:00,24.91,24.91,24.58,24.67,91400.0,15.7583,15.7583,15.5495,15.6064,91400.0
2007-12-28 09:30:00,24.6,24.89,24.58,24.74,32000.0,15.5621,15.7456,15.5495,15.6507,32000.0
2007-12-28 10:00:00,24.72,24.74,24.63,24.69,29000.0,15.6381,15.6507,15.5811,15.6191,29000.0
2007-12-28 10:30:00,24.68,24.73,24.68,24.7,2800.0,15.6128,15.6444,15.6128,15.6254,2800.0
2007-12-28 11:00:00,24.72,24.74,24.69,24.72,28600.0,15.6381,15.6507,15.6191,15.6381,28600.0
2007-12-28 11:30:00,24.71,24.71,24.53,24.54,54000.0,15.6317,15.6317,15.5179,15.5242,54000.0
2007-12-28 12:00:00,24.54,24.59,24.49,24.49,28400.0,15.5242,15.5558,15.4926,15.4926,28400.0
2007-12-28 12:30:00,24.5,24.53,24.31,24.41,25800.0,15.4989,15.5179,15.3787,15.4419,25800.0
2007-12-28 13:00:00,24.38,24.49,24.35,24.48,21000.0,15.423,15.4926,15.404,15.4862,21000.0
2007-12-28 13:30:00,24.47,24.48,24.37,24.43,32000.0,15.4799,15.4862,15.4166,15.4546,32000.0
2007-12-28 14:00:00,24.45,24.45,24.33,24.35,28600.0,15.4673,15.4673,15.3913,15.404,28600.0
2007-12-28 14:30:00,24.37,24.45,24.36,24.4,24000.0,15.4166,15.4673,15.4103,15.4356,24000.0
2007-12-28 15:00:00,24.37,24.42,24.27,24.29,53600.0,15.4166,15.4483,15.3534,15.366,53600.0
2007-12-28 15:30:00,24.31,24.31,24.18,24.21,60600.0,15.3787,15.3787,15.2964,15.3154,60600.0
2007-12-31 09:30:00,24.03,24.08,23.79,23.85,122000.0,15.2016,15.2332,15.0497,15.0877,122000.0
2007-12-31 10:00:00,23.88,24.04,23.85,24.04,66400.0,15.1067,15.2079,15.0877,15.2079,66400.0
2007-12-31 10:30:00,24.04,24.06,23.89,23.9,35200.0,15.2079,15.2205,15.113,15.1193,35200.0
2007-12-31 11:00:00,23.91,24.0,23.89,23.94,32400.0,15.1256,15.1826,15.113,15.1446,32400.0
2007-12-31 11:30:00,23.94,24.09,23.94,24.03,26800.0,15.1446,15.2395,15.1446,15.2016,26800.0
2007-12-31 12:00:00,24.04,24.11,24.0,24.09,41400.0,15.2079,15.2522,15.1826,15.2395,41400.0
2007-12-31 12:30:00,24.06,24.15,24.04,24.13,27400.0,15.2205,15.2775,15.2079,15.2648,27400.0
2007-12-31 13:00:00,24.15,24.21,24.1,24.1,660800.0,15.2775,15.3154,15.2458,15.2458,660800.0
2007-12-31 13:30:00,24.12,24.13,24.03,24.03,31200.0,15.2585,15.2648,15.2016,15.2016,31200.0
2007-12-31 14:00:00,24.03,24.09,24.02,24.03,55000.0,15.2016,15.2395,15.1952,15.2016,55000.0
2007-12-31 14:30:00,24.03,24.08,23.93,24.0,45200.0,15.2016,15.2332,15.1383,15.1826,45200.0
2007-12-31 15:00:00,24.01,24.08,23.99,23.99,55400.0,15.1889,15.2332,15.1763,15.1763,55400.0
2007-12-31 15:30:00,23.99,24.02,23.88,23.9,107800.0,15.1763,15.1952,15.1067,15.1193,107800.0
2008-01-02 09:30:00,23.81,23.81,23.3,23.52,165800.0,15.0624,15.0624,14.7398,14.8789,165800.0
2008-01-02 10:00:00,23.52,23.52,23.14,23.22,170400.0,14.8789,14.8789,14.6385,14.6891,170400.0
2008-01-02 10:30:00,23.23,23.23,23.03,23.16,86000.0,14.6955,14.6955,14.5689,14.6512,86000.0
2008-01-02 11:00:00,23.15,23.28,23.13,23.16,70800.0,14.6449,14.7271,14.6322,14.6512,70800.0
2008-01-02 11:30:00,23.16,23.36,23.12,23.2,78600.0,14.6512,14.7777,14.6259,14.6765,78600.0
2008-01-02 12:00:00,23.2,23.25,23.15,23.21,62600.0,14.6765,14.7081,14.6449,14.6828,62600.0
2008-01-02 12:30:00,23.21,23.29,23.21,23.24,48000.0,14.6828,14.7334,14.6828,14.7018,48000.0
2008-01-02 13:00:00,23.24,23.33,23.17,23.29,77600.0,14.7018,14.7587,14.6575,14.7334,77600.0
2008-01-02 13:30:00,23.3,23.34,23.2,23.34,39800.0,14.7398,14.7651,14.6765,14.7651,39800.0
2008-01-02 14:00:00,23.34,23.5,23.25,23.32,70000.0,14.7651,14.8663,14.7081,14.7524,70000.0
2008-01-02 14:30:00,23.31,23.33,22.99,22.99,78400.0,14.7461,14.7587,14.5436,14.5436,78400.0
2008-01-02 15:00:00,23.0,23.14,22.93,23.12,117000.0,14.55,14.6385,14.5057,14.6259,117000.0
2008-01-02 15:30:00,23.12,23.5,23.1,23.42,214400.0,14.6259,14.8663,14.6132,14.8157,214400.0
2008-01-03 09:30:00,24.0,24.0,23.47,23.66,122400.0,15.1826,15.1826,14.8473,14.9675,122400.0
2008-01-03 10:00:00,23.67,23.85,23.53,23.57,86600.0,14.9738,15.0877,14.8853,14.9106,86600.0
2008-01-03 10:30:00,23.56,23.71,23.49,23.5,46600.0,14.9042,14.9991,14.8599,14.8663,46600.0
2008-01-03 11:00:00,23.5,23.64,23.48,23.59,103400.0,14.8663,14.9548,14.8536,14.9232,103400.0
2008-01-03 11:30:00,23.57,23.65,23.47,23.5,50400.0,14.9106,14.9612,14.8473,14.8663,50400.0
2008-01-03 12:00:00,23.53,23.58,23.5,23.57,45200.0,14.8853,14.9169,14.8663,14.9106,45200.0
2008-01-03 12:30:00,23.56,23.56,23.39,23.51,46000.0,14.9042,14.9042,14.7967,14.8726,46000.0
2008-01-03 13:00:00,23.5,23.5,23.34,23.38,75400.0,14.8663,14.8663,14.7651,14.7904,75400.0
2008-01-03 13:30:00,23.38,23.45,23.38,23.43,58200.0,14.7904,14.8346,14.7904,14.822,58200.0
2008-01-03 14:00:00,23.43,23.64,23.36,23.59,76400.0,14.822,14.9548,14.7777,14.9232,76400.0
2008-01-03 14:30:00,23.58,23.58,23.45,23.47,41600.0,14.9169,14.9169,14.8346,14.8473,41600.0
2008-01-03 15:00:00,23.47,23.49,23.18,23.21,54000.0,14.8473,14.8599,14.6638,14.6828,54000.0
2008-01-03 15:30:00,23.2,23.42,23.16,23.23,66200.0,14.6765,14.8157,14.6512,14.6955,66200.0
2008-01-04 09:30:00,22.75,23.09,21.88,22.11,344400.0,14.3918,14.6069,13.8415,13.987,344400.0
2008-01-04 10:00:00,22.11,22.15,21.94,22.07,73800.0,13.987,14.0123,13.8794,13.9616,73800.0
2008-01-04 10:30:00,22.04,22.1,21.88,21.92,151000.0,13.9427,13.9806,13.8415,13.8668,151000.0
2008-01-04 11:00:00,21.95,22.05,21.7,21.89,174800.0,13.8857,13.949,13.7276,13.8478,174800.0
2008-01-04 11:30:00,21.89,22.05,21.86,22.01,758200.0,13.8478,13.949,13.8288,13.9237,758200.0
2008-01-04 12:00:00,21.98,22.12,21.93,22.0,145400.0,13.9047,13.9933,13.8731,13.9174,145400.0
2008-01-04 12:30:00,22.0,22.06,21.96,21.98,63400.0,13.9174,13.9553,13.8921,13.9047,63400.0
2008-01-04 13:00:00,21.98,21.98,21.75,21.75,151200.0,13.9047,13.9047,13.7592,13.7592,151200.0
2008-01-04 13:30:00,21.75,21.78,21.64,21.75,155800.0,13.7592,13.7782,13.6896,13.7592,155800.0
2008-01-04 14:00:00,21.76,21.76,21.3,21.38,125400.0,13.7655,13.7655,13.4745,13.5251,125400.0
2008-01-04 14:30:00,21.38,21.49,21.28,21.36,147800.0,13.5251,13.5947,13.4619,13.5125,147800.0
2008-01-04 15:00:00,21.36,21.49,21.26,21.45,137800.0,13.5125,13.5947,13.4492,13.5694,137800.0
2008-01-04 15:30:00,21.47,21.48,21.06,21.22,208600.0,13.5821,13.5884,13.3227,13.4239,208600.0
2008-01-07 09:30:00,21.22,21.54,21.21,21.3,303800.0,13.4239,13.6264,13.4176,13.4745,303800.0
2008-01-07 10:00:00,21.3,21.34,21.14,21.2,134600.0,13.4745,13.4998,13.3733,13.4113,134600.0
2008-01-07 10:30:00,21.2,21.23,21.08,21.18,182600.0,13.4113,13.4303,13.3354,13.3986,182600.0
2008-01-07 11:00:00,21.14,21.2,21.11,21.18,102400.0,13.3733,13.4113,13.3543,13.3986,102400.0
2008-01-07 11:30:00,21.18,21.32,21.11,21.2,150400.0,13.3986,13.4872,13.3543,13.4113,150400.0
2008-01-07 12:00:00,21.2,21.25,21.04,21.25,115200.0,13.4113,13.4429,13.3101,13.4429,115200.0
2008-01-07 12:30:00,21.24,21.44,21.15,21.31,121000.0,13.4366,13.5631,13.3796,13.4809,121000.0
2008-01-07 13:00:00,21.3,21.5,21.21,21.5,102800.0,13.4745,13.6011,13.4176,13.6011,102800.0
2008-01-07 13:30:00,21.5,21.6,21.47,21.6,139200.0,13.6011,13.6643,13.5821,13.6643,139200.0
2008-01-07 14:00:00,21.6,21.61,21.46,21.55,171800.0,13.6643,13.6706,13.5758,13.6327,171800.0
2008-01-07 14:30:00,21.55,21.6,21.46,21.54,132000.0,13.6327,13.6643,13.5758,13.6264,132000.0
2008-01-07 15:00:00,21.55,21.63,21.47,21.53,185400.0,13.6327,13.6833,13.5821,13.62,185400.0
2008-01-07 15:30:00,21.51,21.61,21.42,21.44,327800.0,13.6074,13.6706,13.5505,13.5631,327800.0
2008-01-08 09:30:00,21.5,21.52,21.2,21.25,169400.0,13.6011,13.6137,13.4113,13.4429,169400.0
2008-01-08 10:00:00,21.25,21.31,21.15,21.27,98800.0,13.4429,13.4809,13.3796,13.4556,98800.0
2008-01-08 10:30:00,21.27,21.28,21.08,21.16,88600.0,13.4556,13.4619,13.3354,13.386,88600.0
2008-01-08 11:00:00,21.17,21.22,20.72,20.75,144000.0,13.3923,13.4239,13.1076,13.1266,144000.0
2008-01-08 11:30:00,20.76,20.78,20.58,20.78,80200.0,13.1329,13.1456,13.0191,13.1456,80200.0
2008-01-08 12:00:00,20.72,20.93,20.68,20.89,76000.0,13.1076,13.2405,13.0823,13.2152,76000.0
2008-01-08 12:30:00,20.91,20.92,20.8,20.8,32200.0,13.2278,13.2341,13.1582,13.1582,32200.0
2008-01-08 13:00:00,20.8,21.07,20.8,21.05,76000.0,13.1582,13.329,13.1582,13.3164,76000.0
2008-01-08 13:30:00,21.06,21.06,20.88,20.93,47000.0,13.3227,13.3227,13.2088,13.2405,47000.0
2008-01-08 14:00:00,20.92,21.0,20.92,20.95,46000.0,13.2341,13.2848,13.2341,13.2531,46000.0
2008-01-08 14:30:00,20.96,21.08,20.69,20.71,113200.0,13.2595,13.3354,13.0886,13.1013,113200.0
2008-01-08 15:00:00,20.72,20.76,20.27,20.6,183800.0,13.1076,13.1329,12.823,13.0317,183800.0
2008-01-08 15:30:00,20.59,20.82,20.27,20.29,208200.0,13.0254,13.1709,12.823,12.8356,208200.0
2008-01-09 09:30:00,20.28,20.43,20.09,20.13,98400.0,12.8293,12.9242,12.7091,12.7344,98400.0
2008-01-09 10:00:00,20.13,20.14,19.95,20.05,169800.0,12.7344,12.7407,12.6205,12.6838,169800.0
2008-01-09 10:30:00,20.06,20.17,20.0,20.11,330400.0,12.6901,12.7597,12.6521,12.7217,330400.0
2008-01-09 11:00:00,20.11,20.18,20.05,20.11,45200.0,12.7217,12.766,12.6838,12.7217,45200.0
2008-01-09 11:30:00,20.07,20.29,20.06,20.28,91000.0,12.6964,12.8356,12.6901,12.8293,91000.0
2008-01-09 12:00:00,20.27,20.43,20.19,20.38,201800.0,12.823,12.9242,12.7723,12.8925,201800.0
2008-01-09 12:30:00,20.38,20.41,20.11,20.14,219200.0,12.8925,12.9115,12.7217,12.7407,219200.0
2008-01-09 13:00:00,20.14,20.15,20.0,20.09,285400.0,12.7407,12.747,12.6521,12.7091,285400.0
2008-01-09 13:30:00,20.07,20.18,20.0,20.0,109200.0,12.6964,12.766,12.6521,12.6521,109200.0
2008-01-09 14:00:00,20.0,20.17,19.89,20.15,69000.0,12.6521,12.7597,12.5826,12.747,69000.0
2008-01-09 14:30:00,20.17,20.31,20.08,20.28,98800.0,12.7597,12.8483,12.7028,12.8293,98800.0
2008-01-09 15:00:00,20.27,20.74,20.27,20.63,179000.0,12.823,13.1203,12.823,13.0507,179000.0
2008-01-09 15:30:00,20.63,20.63,20.36,20.52,300600.0,13.0507,13.0507,12.8799,12.9811,300600.0
2008-01-10 09:30:00,20.27,20.27,19.81,20.09,98600.0,12.823,12.823,12.532,12.7091,98600.0
2008-01-10 10:00:00,20.09,20.27,20.0,20.04,86400.0,12.7091,12.823,12.6521,12.6775,86400.0
2008-01-10 10:30:00,20.06,20.07,19.95,20.0,70800.0,12.6901,12.6964,12.6205,12.6521,70800.0
2008-01-10 11:00:00,19.99,19.99,19.72,19.76,86800.0,12.6458,12.6458,12.475,12.5003,86800.0
2008-01-10 11:30:00,19.75,19.84,19.68,19.71,62000.0,12.494,12.5509,12.4497,12.4687,62000.0
2008-01-10 12:00:00,19.71,19.97,19.56,19.82,122200.0,12.4687,12.6332,12.3738,12.5383,122200.0
2008-01-10 12:30:00,19.84,19.84,19.71,19.76,149400.0,12.5509,12.5509,12.4687,12.5003,149400.0
2008-01-10 13:00:00,19.76,19.89,19.73,19.85,73600.0,12.5003,12.5826,12.4813,12.5573,73600.0
2008-01-10 13:30:00,19.86,19.87,19.68,19.73,84600.0,12.5636,12.5699,12.4497,12.4813,84600.0
2008-01-10 14:00:00,19.73,20.03,19.71,19.95,72200.0,12.4813,12.6711,12.4687,12.6205,72200.0
2008-01-10 14:30:00,19.95,20.36,19.93,20.27,129400.0,12.6205,12.8799,12.6079,12.823,129400.0
2008-01-10 15:00:00,20.31,20.46,20.19,20.24,85800.0,12.8483,12.9431,12.7723,12.804,85800.0
2008-01-10 15:30:00,20.25,20.42,20.06,20.11,165800.0,12.8103,12.9178,12.6901,12.7217,165800.0
2008-01-11 09:30:00,19.9,19.9,19.5,19.6,135000.0,12.5889,12.5889,12.3358,12.3991,135000.0
2008-01-11 10:00:00,19.59,19.75,19.41,19.42,116000.0,12.3928,12.494,12.2789,12.2852,116000.0
2008-01-11 10:30:00,19.42,19.65,19.42,19.52,145400.0,12.2852,12.4307,12.2852,12.3485,145400.0
2008-01-11 11:00:00,19.54,19.54,19.44,19.45,78000.0,12.3611,12.3611,12.2979,12.3042,78000.0
2008-01-11 11:30:00,19.49,19.61,19.43,19.52,211800.0,12.3295,12.4054,12.2916,12.3485,211800.0
2008-01-11 12:00:00,19.5,19.6,19.5,19.51,35800.0,12.3358,12.3991,12.3358,12.3422,35800.0
2008-01-11 12:30:00,19.51,19.54,19.46,19.5,71000.0,12.3422,12.3611,12.3105,12.3358,71000.0
2008-01-11 13:00:00,19.5,19.53,19.46,19.5,99400.0,12.3358,12.3548,12.3105,12.3358,99400.0
2008-01-11 13:30:00,19.52,19.54,19.49,19.52,119600.0,12.3485,12.3611,12.3295,12.3485,119600.0
2008-01-11 14:00:00,19.5,19.57,19.5,19.53,52200.0,12.3358,12.3801,12.3358,12.3548,52200.0
2008-01-11 14:30:00,19.52,19.58,19.47,19.5,154200.0,12.3485,12.3865,12.3169,12.3358,154200.0
2008-01-11 15:00:00,19.53,19.53,19.23,19.38,157600.0,12.3548,12.3548,12.165,12.2599,157600.0
2008-01-11 15:30:00,19.38,19.54,19.33,19.54,110800.0,12.2599,12.3611,12.2283,12.3611,110800.0
2008-01-14 09:30:00,19.74,20.33,19.74,20.04,90400.0,12.4877,12.8609,12.4877,12.6775,90400.0
2008-01-14 10:00:00,20.03,20.06,19.96,20.04,79400.0,12.6711,12.6901,12.6268,12.6775,79400.0
2008-01-14 10:30:00,20.03,20.25,19.99,20.15,80600.0,12.6711,12.8103,12.6458,12.747,80600.0
2008-01-14 11:00:00,20.14,20.32,20.08,20.3,109200.0,12.7407,12.8546,12.7028,12.8419,109200.0
2008-01-14 11:30:00,20.3,20.36,20.18,20.31,64400.0,12.8419,12.8799,12.766,12.8483,64400.0
2008-01-14 12:00:00,20.29,20.33,20.15,20.18,106200.0,12.8356,12.8609,12.747,12.766,106200.0
2008-01-14 12:30:00,20.18,20.38,20.14,20.26,74400.0,12.766,12.8925,12.7407,12.8166,74400.0
2008-01-14 13:00:00,20.24,20.25,20.12,20.21,61800.0,12.804,12.8103,12.7281,12.785,61800.0
2008-01-14 13:30:00,20.22,20.32,20.11,20.27,77200.0,12.7913,12.8546,12.7217,12.823,77200.0
2008-01-14 14:00:00,20.26,20.28,20.07,20.13,80400.0,12.8166,12.8293,12.6964,12.7344,80400.0
2008-01-14 14:30:00,20.13,20.25,20.08,20.19,86800.0,12.7344,12.8103,12.7028,12.7723,86800.0
2008-01-14 15:00:00,20.18,20.25,20.1,20.13,50400.0,12.766,12.8103,12.7154,12.7344,50400.0
2008-01-14 15:30:00,20.14,20.34,20.14,20.22,124400.0,12.7407,12.8672,12.7407,12.7913,124400.0
2008-01-15 09:30:00,19.95,19.95,19.5,19.52,79600.0,12.6205,12.6205,12.3358,12.3485,79600.0
2008-01-15 10:00:00,19.52,19.61,19.46,19.53,73800.0,12.3485,12.4054,12.3105,12.3548,73800.0
2008-01-15 10:30:00,19.54,19.71,19.51,19.55,67000.0,12.3611,12.4687,12.3422,12.3675,67000.0
2008-01-15 11:00:00,19.54,19.59,19.48,19.49,59000.0,12.3611,12.3928,12.3232,12.3295,59000.0
2008-01-15 11:30:00,19.48,19.49,19.13,19.24,62400.0,12.3232,12.3295,12.1018,12.1714,62400.0
2008-01-15 12:00:00,19.27,19.36,19.18,19.27,59200.0,12.1903,12.2473,12.1334,12.1903,59200.0
2008-01-15 12:30:00,19.27,19.29,19.11,19.25,35800.0,12.1903,12.203,12.0891,12.1777,35800.0
2008-01-15 13:00:00,19.25,19.43,19.24,19.29,45200.0,12.1777,12.2916,12.1714,12.203,45200.0
2008-01-15 13:30:00,19.25,19.35,19.18,19.25,89200.0,12.1777,12.241,12.1334,12.1777,89200.0
2008-01-15 14:00:00,19.25,19.31,19.2,19.26,55800.0,12.1777,12.2156,12.1461,12.184,55800.0
2008-01-15 14:30:00,19.25,19.27,19.1,19.1,67400.0,12.1777,12.1903,12.0828,12.0828,67400.0
2008-01-15 15:00:00,19.1,19.29,19.0,19.27,134400.0,12.0828,12.203,12.0195,12.1903,134400.0
2008-01-15 15:30:00,19.27,19.34,19.22,19.25,156000.0,12.1903,12.2346,12.1587,12.1777,156000.0
2008-01-16 09:30:00,18.62,18.8,17.58,18.5,670600.0,11.7792,11.893,11.1212,11.7032,670600.0
2008-01-16 10:00:00,18.5,18.8,18.43,18.72,181800.0,11.7032,11.893,11.659,11.8424,181800.0
2008-01-16 10:30:00,18.72,18.9,18.2,18.35,282800.0,11.8424,11.9563,11.5135,11.6083,282800.0
2008-01-16 11:00:00,18.33,18.57,18.2,18.38,218600.0,11.5957,11.7475,11.5135,11.6273,218600.0
2008-01-16 11:30:00,18.37,18.53,17.81,18.52,314400.0,11.621,11.7222,11.2667,11.7159,314400.0
2008-01-16 12:00:00,18.51,18.66,18.42,18.5,337400.0,11.7096,11.8045,11.6526,11.7032,337400.0
2008-01-16 12:30:00,18.5,18.65,18.5,18.63,83400.0,11.7032,11.7981,11.7032,11.7855,83400.0
2008-01-16 13:00:00,18.63,18.75,18.6,18.74,127400.0,11.7855,11.8614,11.7665,11.8551,127400.0
2008-01-16 13:30:00,18.74,18.86,18.68,18.79,88000.0,11.8551,11.931,11.8171,11.8867,88000.0
2008-01-16 14:00:00,18.79,19.2,18.75,19.2,120200.0,11.8867,12.1461,11.8614,12.1461,120200.0
2008-01-16 14:30:00,19.21,19.35,18.91,19.06,143000.0,12.1524,12.241,11.9626,12.0575,143000.0
2008-01-16 15:00:00,19.02,19.08,18.88,19.08,226000.0,12.0322,12.0701,11.9436,12.0701,226000.0
2008-01-16 15:30:00,19.08,19.09,18.83,19.02,272200.0,12.0701,12.0765,11.912,12.0322,272200.0
2008-01-17 09:30:00,19.04,20.51,18.69,18.9,66000.0,12.0448,12.9748,11.8234,11.9563,66000.0
2008-01-17 10:00:00,18.9,18.9,18.49,18.55,94000.0,11.9563,11.9563,11.6969,11.7349,94000.0
2008-01-17 10:30:00,18.5,18.72,18.5,18.58,83200.0,11.7032,11.8424,11.7032,11.7538,83200.0
2008-01-17 11:00:00,18.57,18.63,18.5,18.53,62800.0,11.7475,11.7855,11.7032,11.7222,62800.0
2008-01-17 11:30:00,18.54,18.56,18.45,18.49,95800.0,11.7285,11.7412,11.6716,11.6969,95800.0
2008-01-17 12:00:00,18.46,18.53,18.34,18.49,113200.0,11.6779,11.7222,11.602,11.6969,113200.0
2008-01-17 12:30:00,18.49,18.5,18.31,18.35,46400.0,11.6969,11.7032,11.583,11.6083,46400.0
2008-01-17 13:00:00,18.35,18.45,18.14,18.38,67600.0,11.6083,11.6716,11.4755,11.6273,67600.0
2008-01-17 13:30:00,18.38,18.56,18.31,18.36,49800.0,11.6273,11.7412,11.583,11.6147,49800.0
2008-01-17 14:00:00,18.36,18.45,18.2,18.2,73400.0,11.6147,11.6716,11.5135,11.5135,73400.0
2008-01-17 14:30:00,18.21,18.49,18.2,18.4,69000.0,11.5198,11.6969,11.5135,11.64,69000.0
2008-01-17 15:00:00,18.42,18.5,18.23,18.29,107400.0,11.6526,11.7032,11.5324,11.5704,107400.0
2008-01-17 15:30:00,18.3,18.41,18.26,18.38,96000.0,11.5767,11.6463,11.5514,11.6273,96000.0
2008-01-18 09:30:00,18.52,18.53,18.0,18.03,145000.0,11.7159,11.7222,11.3869,11.4059,145000.0
2008-01-18 10:00:00,18.04,18.16,17.92,17.95,151000.0,11.4122,11.4882,11.3363,11.3553,151000.0
2008-01-18 10:30:00,17.96,18.0,17.82,17.98,72600.0,11.3616,11.3869,11.2731,11.3743,72600.0
2008-01-18 11:00:00,17.94,18.0,17.74,17.96,127000.0,11.349,11.3869,11.2225,11.3616,127000.0
2008-01-18 11:30:00,17.95,18.03,17.74,17.87,95200.0,11.3553,11.4059,11.2225,11.3047,95200.0
2008-01-18 12:00:00,17.85,17.96,17.77,17.95,161200.0,11.292,11.3616,11.2414,11.3553,161200.0
2008-01-18 12:30:00,17.95,18.14,17.9,18.0,112200.0,11.3553,11.4755,11.3237,11.3869,112200.0
2008-01-18 13:00:00,18.03,18.15,18.0,18.03,79600.0,11.4059,11.4818,11.3869,11.4059,79600.0
2008-01-18 13:30:00,18.02,18.17,18.0,18.13,126400.0,11.3996,11.4945,11.3869,11.4692,126400.0
2008-01-18 14:00:00,18.11,18.22,18.06,18.17,146200.0,11.4565,11.5261,11.4249,11.4945,146200.0
2008-01-18 14:30:00,18.18,18.22,18.05,18.14,69600.0,11.5008,11.5261,11.4186,11.4755,69600.0
2008-01-18 15:00:00,18.13,18.15,18.05,18.1,96600.0,11.4692,11.4818,11.4186,11.4502,96600.0
2008-01-18 15:30:00,18.1,18.26,18.08,18.24,180200.0,11.4502,11.5514,11.4375,11.5388,180200.0
2008-01-22 09:30:00,17.54,18.25,17.5,17.88,69200.0,11.0959,11.5451,11.0706,11.311,69200.0
2008-01-22 10:00:00,17.85,18.06,17.5,17.9,136600.0,11.292,11.4249,11.0706,11.3237,136600.0
2008-01-22 10:30:00,17.93,18.21,17.9,18.1,131200.0,11.3427,11.5198,11.3237,11.4502,131200.0
2008-01-22 11:00:00,18.1,18.76,18.08,18.65,195200.0,11.4502,11.8677,11.4375,11.7981,195200.0
2008-01-22 11:30:00,18.65,18.67,18.07,18.29,138800.0,11.7981,11.8108,11.4312,11.5704,138800.0
2008-01-22 12:00:00,18.3,18.54,18.2,18.42,83600.0,11.5767,11.7285,11.5135,11.6526,83600.0
2008-01-22 12:30:00,18.41,18.53,18.26,18.46,57200.0,11.6463,11.7222,11.5514,11.6779,57200.0
2008-01-22 13:00:00,18.47,18.65,18.27,18.41,67200.0,11.6843,11.7981,11.5577,11.6463,67200.0
2008-01-22 13:30:00,18.41,18.5,18.18,18.25,114400.0,11.6463,11.7032,11.5008,11.5451,114400.0
2008-01-22 14:00:00,18.23,18.4,18.13,18.28,83800.0,11.5324,11.64,11.4692,11.5641,83800.0
2008-01-22 14:30:00,18.27,18.28,18.16,18.19,122200.0,11.5577,11.5641,11.4882,11.5071,122200.0
2008-01-22 15:00:00,18.23,18.42,18.22,18.34,113200.0,11.5324,11.6526,11.5261,11.602,113200.0
2008-01-22 15:30:00,18.34,18.56,18.23,18.27,166600.0,11.602,11.7412,11.5324,11.5577,166600.0
2008-01-23 09:30:00,17.8,18.25,17.48,18.06,117800.0,11.2604,11.5451,11.058,11.4249,117800.0
2008-01-23 10:00:00,18.05,18.24,17.87,17.95,125400.0,11.4186,11.5388,11.3047,11.3553,125400.0
2008-01-23 10:30:00,17.97,18.25,17.89,17.99,105000.0,11.368,11.5451,11.3173,11.3806,105000.0
2008-01-23 11:00:00,17.99,18.17,17.9,18.07,109400.0,11.3806,11.4945,11.3237,11.4312,109400.0
2008-01-23 11:30:00,18.02,18.21,18.0,18.1,103000.0,11.3996,11.5198,11.3869,11.4502,103000.0
2008-01-23 12:00:00,18.09,18.25,18.04,18.14,108200.0,11.4439,11.5451,11.4122,11.4755,108200.0
2008-01-23 12:30:00,18.14,18.2,17.98,18.0,196200.0,11.4755,11.5135,11.3743,11.3869,196200.0
2008-01-23 13:00:00,18.0,18.24,17.95,18.2,303200.0,11.3869,11.5388,11.3553,11.5135,303200.0
2008-01-23 13:30:00,18.18,18.25,18.01,18.02,159200.0,11.5008,11.5451,11.3933,11.3996,159200.0
2008-01-23 14:00:00,18.02,18.3,17.98,18.25,218600.0,11.3996,11.5767,11.3743,11.5451,218600.0
2008-01-23 14:30:00,18.25,18.48,18.2,18.47,205800.0,11.5451,11.6906,11.5135,11.6843,205800.0
2008-01-23 15:00:00,18.44,19.17,18.43,18.92,336400.0,11.6653,12.1271,11.659,11.9689,336400.0
2008-01-23 15:30:00,18.93,21.02,18.93,19.95,524000.0,11.9753,13.2974,11.9753,12.6205,524000.0
2008-01-24 09:30:00,20.72,20.72,20.32,20.32,229600.0,13.1076,13.1076,12.8546,12.8546,229600.0
2008-01-24 10:00:00,20.3,20.34,19.65,19.93,136200.0,12.8419,12.8672,12.4307,12.6079,136200.0
2008-01-24 10:30:00,19.96,20.09,19.7,20.02,124200.0,12.6268,12.7091,12.4624,12.6648,124200.0
2008-01-24 11:00:00,20.05,20.12,19.93,19.97,74800.0,12.6838,12.7281,12.6079,12.6332,74800.0
2008-01-24 11:30:00,19.95,19.97,19.73,19.73,62000.0,12.6205,12.6332,12.4813,12.4813,62000.0
2008-01-24 12:00:00,19.74,19.78,19.42,19.43,76400.0,12.4877,12.513,12.2852,12.2916,76400.0
2008-01-24 12:30:00,19.42,19.65,19.29,19.64,80200.0,12.2852,12.4307,12.203,12.4244,80200.0
2008-01-24 13:00:00,19.66,19.66,19.45,19.47,118800.0,12.4371,12.4371,12.3042,12.3169,118800.0
2008-01-24 13:30:00,19.48,19.5,19.34,19.4,104600.0,12.3232,12.3358,12.2346,12.2726,104600.0
2008-01-24 14:00:00,19.43,19.43,19.33,19.38,64800.0,12.2916,12.2916,12.2283,12.2599,64800.0
2008-01-24 14:30:00,19.38,19.47,19.24,19.31,182200.0,12.2599,12.3169,12.1714,12.2156,182200.0
2008-01-24 15:00:00,19.29,19.31,19.2,19.23,90800.0,12.203,12.2156,12.1461,12.165,90800.0
2008-01-24 15:30:00,19.24,19.38,19.21,19.38,177200.0,12.1714,12.2599,12.1524,12.2599,177200.0
2008-01-25 09:30:00,21.96,21.96,20.52,20.85,421200.0,13.8921,13.8921,12.9811,13.1899,421200.0
2008-01-25 10:00:00,20.85,20.85,20.41,20.5,489600.0,13.1899,13.1899,12.9115,12.9685,489600.0
2008-01-25 10:30:00,20.48,20.64,20.39,20.43,216400.0,12.9558,13.057,12.8989,12.9242,216400.0
2008-01-25 11:00:00,20.5,20.63,20.47,20.56,67800.0,12.9685,13.0507,12.9495,13.0064,67800.0
2008-01-25 11:30:00,20.58,20.83,20.57,20.67,164000.0,13.0191,13.1772,13.0127,13.076,164000.0
2008-01-25 12:00:00,20.64,20.67,20.52,20.61,68000.0,13.057,13.076,12.9811,13.038,68000.0
2008-01-25 12:30:00,20.6,20.61,20.51,20.53,85800.0,13.0317,13.038,12.9748,12.9874,85800.0
2008-01-25 13:00:00,20.54,20.66,20.31,20.59,126400.0,12.9938,13.0697,12.8483,13.0254,126400.0
2008-01-25 13:30:00,20.6,20.64,20.3,20.39,95800.0,13.0317,13.057,12.8419,12.8989,95800.0
2008-01-25 14:00:00,20.38,20.54,20.36,20.44,87000.0,12.8925,12.9938,12.8799,12.9305,87000.0
2008-01-25 14:30:00,20.48,20.53,20.25,20.34,120400.0,12.9558,12.9874,12.8103,12.8672,120400.0
2008-01-25 15:00:00,20.36,20.43,19.95,20.18,382600.0,12.8799,12.9242,12.6205,12.766,382600.0
2008-01-25 15:30:00,20.18,20.23,19.94,20.03,323400.0,12.766,12.7976,12.6142,12.6711,323400.0
2008-01-28 09:30:00,19.91,21.5,19.91,21.18,410000.0,12.5952,13.6011,12.5952,13.3986,410000.0
2008-01-28 10:00:00,21.1,21.13,20.67,20.97,229000.0,13.348,13.367,13.076,13.2658,229000.0
2008-01-28 10:30:00,20.97,21.06,20.82,20.91,57400.0,13.2658,13.3227,13.1709,13.2278,57400.0
2008-01-28 11:00:00,20.9,20.99,20.77,20.87,248000.0,13.2215,13.2784,13.1393,13.2025,248000.0
2008-01-28 11:30:00,20.88,20.88,20.64,20.68,46400.0,13.2088,13.2088,13.057,13.0823,46400.0
2008-01-28 12:00:00,20.68,20.72,20.63,20.63,45800.0,13.0823,13.1076,13.0507,13.0507,45800.0
2008-01-28 12:30:00,20.64,20.68,20.6,20.63,67200.0,13.057,13.0823,13.0317,13.0507,67200.0
2008-01-28 13:00:00,20.61,20.77,20.61,20.77,74800.0,13.038,13.1393,13.038,13.1393,74800.0
2008-01-28 13:30:00,20.75,20.77,20.64,20.73,93200.0,13.1266,13.1393,13.057,13.114,93200.0
2008-01-28 14:00:00,20.72,21.01,20.68,20.87,143200.0,13.1076,13.2911,13.0823,13.2025,143200.0
2008-01-28 14:30:00,20.88,21.06,20.88,21.0,99800.0,13.2088,13.3227,13.2088,13.2848,99800.0
2008-01-28 15:00:00,20.99,21.08,20.88,21.06,205200.0,13.2784,13.3354,13.2088,13.3227,205200.0
2008-01-28 15:30:00,21.06,21.5,21.04,21.31,269800.0,13.3227,13.6011,13.3101,13.4809,269800.0
2008-01-29 09:30:00,20.46,21.78,20.46,21.52,275200.0,12.9431,13.7782,12.9431,13.6137,275200.0
2008-01-29 10:00:00,21.53,21.6,20.73,20.73,340400.0,13.62,13.6643,13.114,13.114,340400.0
2008-01-29 10:30:00,20.73,21.16,20.73,20.98,202800.0,13.114,13.386,13.114,13.2721,202800.0
2008-01-29 11:00:00,21.0,21.25,20.98,21.17,130600.0,13.2848,13.4429,13.2721,13.3923,130600.0
2008-01-29 11:30:00,21.18,21.21,21.12,21.18,76000.0,13.3986,13.4176,13.3607,13.3986,76000.0
2008-01-29 12:00:00,21.17,21.18,21.0,21.04,73200.0,13.3923,13.3986,13.2848,13.3101,73200.0
2008-01-29 12:30:00,21.03,21.08,21.02,21.05,58400.0,13.3037,13.3354,13.2974,13.3164,58400.0
2008-01-29 13:00:00,21.04,21.11,21.0,21.0,53400.0,13.3101,13.3543,13.2848,13.2848,53400.0
2008-01-29 13:30:00,21.02,21.06,21.0,21.02,53000.0,13.2974,13.3227,13.2848,13.2974,53000.0
2008-01-29 14:00:00,21.0,21.08,20.93,20.98,151400.0,13.2848,13.3354,13.2405,13.2721,151400.0
2008-01-29 14:30:00,20.98,21.1,20.97,21.1,174400.0,13.2721,13.348,13.2658,13.348,174400.0
2008-01-29 15:00:00,21.11,21.49,21.11,21.48,189000.0,13.3543,13.5947,13.3543,13.5884,189000.0
2008-01-29 15:30:00,21.47,21.75,21.41,21.74,758200.0,13.5821,13.7592,13.5441,13.7529,758200.0
2008-01-30 09:30:00,21.47,21.47,20.35,20.36,137600.0,13.7089,13.7089,12.9937,13.0001,137600.0
2008-01-30 10:00:00,20.32,20.55,20.25,20.54,153600.0,12.9746,13.1214,12.9299,13.115,153600.0
2008-01-30 10:30:00,20.54,20.58,20.48,20.52,38800.0,13.115,13.1406,13.0767,13.1023,38800.0
2008-01-30 11:00:00,20.55,20.55,20.43,20.48,75200.0,13.1214,13.1214,13.0448,13.0767,75200.0
2008-01-30 11:30:00,20.48,20.5,20.25,20.32,55400.0,13.0767,13.0895,12.9299,12.9746,55400.0
2008-01-30 12:00:00,20.32,20.43,20.32,20.35,46200.0,12.9746,13.0448,12.9746,12.9937,46200.0
2008-01-30 12:30:00,20.36,20.36,20.21,20.21,44600.0,13.0001,13.0001,12.9043,12.9043,44600.0
2008-01-30 13:00:00,20.22,20.33,20.2,20.3,37200.0,12.9107,12.981,12.898,12.9618,37200.0
2008-01-30 13:30:00,20.33,20.42,20.29,20.38,44800.0,12.981,13.0384,12.9554,13.0129,44800.0
2008-01-30 14:00:00,20.39,21.45,20.39,21.06,173600.0,13.0193,13.6961,13.0193,13.4471,173600.0
2008-01-30 14:30:00,21.05,21.1,20.7,21.0,77800.0,13.4407,13.4726,13.2172,13.4088,77800.0
2008-01-30 15:00:00,21.0,21.27,21.0,21.1,154000.0,13.4088,13.5812,13.4088,13.4726,154000.0
2008-01-30 15:30:00,21.1,21.14,20.29,20.36,218800.0,13.4726,13.4982,12.9554,13.0001,218800.0
2008-01-31 09:30:00,20.25,20.55,20.15,20.52,86600.0,12.9299,13.1214,12.866,13.1023,86600.0
2008-01-31 10:00:00,20.54,20.7,20.26,20.7,101000.0,13.115,13.2172,12.9363,13.2172,101000.0
2008-01-31 10:30:00,20.69,20.99,20.61,20.99,82400.0,13.2108,13.4024,13.1597,13.4024,82400.0
2008-01-31 11:00:00,21.04,21.25,20.98,21.03,77600.0,13.4343,13.5684,13.396,13.4279,77600.0
2008-01-31 11:30:00,21.02,21.41,21.0,21.12,71800.0,13.4215,13.6706,13.4088,13.4854,71800.0
2008-01-31 12:00:00,21.09,21.09,21.0,21.07,44600.0,13.4662,13.4662,13.4088,13.4535,44600.0
2008-01-31 12:30:00,21.08,21.16,20.96,21.13,44600.0,13.4598,13.5109,13.3832,13.4918,44600.0
2008-01-31 13:00:00,21.15,21.18,20.98,21.11,36000.0,13.5045,13.5237,13.396,13.479,36000.0
2008-01-31 13:30:00,21.16,21.38,21.16,21.32,45400.0,13.5109,13.6514,13.5109,13.6131,45400.0
2008-01-31 14:00:00,21.35,21.5,21.27,21.45,63400.0,13.6322,13.728,13.5812,13.6961,63400.0
2008-01-31 14:30:00,21.46,21.73,21.46,21.71,88800.0,13.7025,13.8749,13.7025,13.8621,88800.0
2008-01-31 15:00:00,21.72,21.99,21.64,21.9,127800.0,13.8685,14.0409,13.8174,13.9834,127800.0
2008-01-31 15:30:00,21.9,22.0,21.6,21.75,771000.0,13.9834,14.0473,13.7919,13.8876,771000.0
2008-02-01 09:30:00,21.77,22.18,21.77,22.1,168000.0,13.9004,14.1622,13.9004,14.1111,168000.0
2008-02-01 10:00:00,22.08,22.53,22.03,22.03,123400.0,14.0984,14.3857,14.0664,14.0664,123400.0
2008-02-01 10:30:00,22.03,22.05,21.68,21.7,133400.0,14.0664,14.0792,13.8429,13.8557,133400.0
2008-02-01 11:00:00,21.68,21.88,21.57,21.78,60000.0,13.8429,13.9707,13.7727,13.9068,60000.0
2008-02-01 11:30:00,21.78,21.88,21.7,21.86,63000.0,13.9068,13.9707,13.8557,13.9579,63000.0
2008-02-01 12:00:00,21.85,21.93,21.83,21.93,96800.0,13.9515,14.0026,13.9387,14.0026,96800.0
2008-02-01 12:30:00,21.94,22.03,21.93,22.0,80000.0,14.009,14.0664,14.0026,14.0473,80000.0
2008-02-01 13:00:00,22.0,22.23,22.0,22.13,87600.0,14.0473,14.1941,14.0473,14.1303,87600.0
2008-02-01 13:30:00,22.13,22.24,21.95,21.97,62400.0,14.1303,14.2005,14.0153,14.0281,62400.0
2008-02-01 14:00:00,21.97,22.15,21.97,22.11,60000.0,14.0281,14.143,14.0281,14.1175,60000.0
2008-02-01 14:30:00,22.13,22.35,22.05,22.22,68800.0,14.1303,14.2708,14.0792,14.1877,68800.0
2008-02-01 15:00:00,22.21,22.41,22.15,22.33,104200.0,14.1814,14.3091,14.143,14.258,104200.0
2008-02-01 15:30:00,22.33,22.5,22.33,22.45,197000.0,14.258,14.3665,14.258,14.3346,197000.0
2008-02-04 09:30:00,22.33,22.33,21.91,22.0,65600.0,14.258,14.258,13.9898,14.0473,65600.0
2008-02-04 10:00:00,22.05,22.06,21.71,21.77,158200.0,14.0792,14.0856,13.8621,13.9004,158200.0
2008-02-04 10:30:00,21.75,21.8,21.71,21.71,71000.0,13.8876,13.9196,13.8621,13.8621,71000.0
2008-02-04 11:00:00,21.71,21.78,21.63,21.75,95800.0,13.8621,13.9068,13.811,13.8876,95800.0
2008-02-04 11:30:00,21.75,21.84,21.63,21.66,47600.0,13.8876,13.9451,13.811,13.8302,47600.0
2008-02-04 12:00:00,21.67,21.68,21.58,21.58,30800.0,13.8366,13.8429,13.7791,13.7791,30800.0
2008-02-04 12:30:00,21.56,21.65,21.5,21.58,38400.0,13.7663,13.8238,13.728,13.7791,38400.0
2008-02-04 13:00:00,21.57,21.62,21.5,21.54,26400.0,13.7727,13.8046,13.728,13.7536,26400.0
2008-02-04 13:30:00,21.51,21.66,21.5,21.59,53200.0,13.7344,13.8302,13.728,13.7855,53200.0
2008-02-04 14:00:00,21.58,21.63,21.57,21.58,97400.0,13.7791,13.811,13.7727,13.7791,97400.0
2008-02-04 14:30:00,21.58,21.58,21.28,21.34,144600.0,13.7791,13.7791,13.5875,13.6259,144600.0
2008-02-04 15:00:00,21.3,21.35,21.17,21.28,100000.0,13.6003,13.6322,13.5173,13.5875,100000.0
2008-02-04 15:30:00,21.28,21.39,21.12,21.21,154000.0,13.5875,13.6578,13.4854,13.5428,154000.0
2008-02-05 09:30:00,20.84,21.2,20.8,21.0,235400.0,13.3066,13.5365,13.2811,13.4088,235400.0
2008-02-05 10:00:00,21.04,21.04,20.95,20.98,457800.0,13.4343,13.4343,13.3768,13.396,457800.0
2008-02-05 10:30:00,21.0,21.0,20.88,20.89,64200.0,13.4088,13.4088,13.3321,13.3385,64200.0
2008-02-05 11:00:00,20.9,20.92,20.68,20.7,64200.0,13.3449,13.3577,13.2044,13.2172,64200.0
2008-02-05 11:30:00,20.7,20.87,20.68,20.8,87800.0,13.2172,13.3258,13.2044,13.2811,87800.0
2008-02-05 12:00:00,20.81,20.85,20.66,20.71,65600.0,13.2874,13.313,13.1917,13.2236,65600.0
2008-02-05 12:30:00,20.68,20.86,20.68,20.84,35400.0,13.2044,13.3194,13.2044,13.3066,35400.0
2008-02-05 13:00:00,20.83,20.86,20.55,20.57,67400.0,13.3002,13.3194,13.1214,13.1342,67400.0
2008-02-05 13:30:00,20.58,20.6,20.42,20.49,74200.0,13.1406,13.1534,13.0384,13.0831,74200.0
2008-02-05 14:00:00,20.5,20.5,20.38,20.47,94400.0,13.0895,13.0895,13.0129,13.0703,94400.0
2008-02-05 14:30:00,20.47,20.5,20.38,20.38,84000.0,13.0703,13.0895,13.0129,13.0129,84000.0
2008-02-05 15:00:00,20.38,20.38,20.13,20.14,150200.0,13.0129,13.0129,12.8533,12.8596,150200.0
2008-02-05 15:30:00,20.15,20.27,20.03,20.05,183400.0,12.866,12.9426,12.7894,12.8022,183400.0
2008-02-06 09:30:00,20.45,20.45,20.0,20.07,98200.0,13.0576,13.0576,12.7702,12.8149,98200.0
2008-02-06 10:00:00,20.06,20.39,20.05,20.37,53600.0,12.8086,13.0193,12.8022,13.0065,53600.0
2008-02-06 10:30:00,20.38,20.58,20.34,20.45,123400.0,13.0129,13.1406,12.9873,13.0576,123400.0
2008-02-06 11:00:00,20.46,20.75,20.34,20.37,67200.0,13.064,13.2491,12.9873,13.0065,67200.0
2008-02-06 11:30:00,20.38,20.38,20.27,20.37,29800.0,13.0129,13.0129,12.9426,13.0065,29800.0
2008-02-06 12:00:00,20.38,20.38,20.25,20.32,36200.0,13.0129,13.0129,12.9299,12.9746,36200.0
2008-02-06 12:30:00,20.32,20.41,20.2,20.24,43000.0,12.9746,13.032,12.898,12.9235,43000.0
2008-02-06 13:00:00,20.25,20.38,20.23,20.38,69000.0,12.9299,13.0129,12.9171,13.0129,69000.0
2008-02-06 13:30:00,20.38,20.47,20.31,20.33,66400.0,13.0129,13.0703,12.9682,12.981,66400.0
2008-02-06 14:00:00,20.33,20.55,20.2,20.25,110200.0,12.981,13.1214,12.898,12.9299,110200.0
2008-02-06 14:30:00,20.25,20.25,20.1,20.17,78600.0,12.9299,12.9299,12.8341,12.8788,78600.0
2008-02-06 15:00:00,20.18,20.19,20.0,20.1,72400.0,12.8852,12.8916,12.7702,12.8341,72400.0
2008-02-06 15:30:00,20.1,20.13,19.89,20.0,167200.0,12.8341,12.8533,12.7,12.7702,167200.0
2008-02-07 09:30:00,19.99,20.45,19.92,20.0,61400.0,12.7639,13.0576,12.7192,12.7702,61400.0
2008-02-07 10:00:00,20.0,20.26,20.0,20.23,107600.0,12.7702,12.9363,12.7702,12.9171,107600.0
2008-02-07 10:30:00,20.22,20.23,19.97,20.0,59000.0,12.9107,12.9171,12.7511,12.7702,59000.0
2008-02-07 11:00:00,20.01,20.01,19.9,19.97,28000.0,12.7766,12.7766,12.7064,12.7511,28000.0
2008-02-07 11:30:00,19.98,20.06,19.93,20.03,34600.0,12.7575,12.8086,12.7256,12.7894,34600.0
2008-02-07 12:00:00,20.06,20.06,19.98,20.03,29800.0,12.8086,12.8086,12.7575,12.7894,29800.0
2008-02-07 12:30:00,20.05,20.29,20.05,20.28,31000.0,12.8022,12.9554,12.8022,12.949,31000.0
2008-02-07 13:00:00,20.3,20.31,20.09,20.24,33400.0,12.9618,12.9682,12.8277,12.9235,33400.0
2008-02-07 13:30:00,20.27,20.55,20.25,20.55,157400.0,12.9426,13.1214,12.9299,13.1214,157400.0
2008-02-07 14:00:00,20.51,20.74,20.45,20.54,93800.0,13.0959,13.2427,13.0576,13.115,93800.0
2008-02-07 14:30:00,20.54,20.54,20.36,20.36,56400.0,13.115,13.115,13.0001,13.0001,56400.0
2008-02-07 15:00:00,20.37,20.56,20.18,20.54,74200.0,13.0065,13.1278,12.8852,13.115,74200.0
2008-02-07 15:30:00,20.54,20.6,20.36,20.55,102400.0,13.115,13.1534,13.0001,13.1214,102400.0
2008-02-08 09:30:00,20.55,21.26,20.38,21.19,122400.0,13.1214,13.5748,13.0129,13.5301,122400.0
2008-02-08 10:00:00,21.25,21.3,20.96,21.04,75000.0,13.5684,13.6003,13.3832,13.4343,75000.0
2008-02-08 10:30:00,21.03,21.06,20.75,20.82,53600.0,13.4279,13.4471,13.2491,13.2938,53600.0
2008-02-08 11:00:00,20.81,20.88,20.67,20.69,64600.0,13.2874,13.3321,13.1981,13.2108,64600.0
2008-02-08 11:30:00,20.68,20.73,20.48,20.48,44400.0,13.2044,13.2364,13.0767,13.0767,44400.0
2008-02-08 12:00:00,20.47,20.55,20.35,20.48,61800.0,13.0703,13.1214,12.9937,13.0767,61800.0
2008-02-08 12:30:00,20.47,20.64,20.43,20.64,60400.0,13.0703,13.1789,13.0448,13.1789,60400.0
2008-02-08 13:00:00,20.64,20.64,20.5,20.53,57000.0,13.1789,13.1789,13.0895,13.1087,57000.0
2008-02-08 13:30:00,20.56,20.64,20.45,20.64,46600.0,13.1278,13.1789,13.0576,13.1789,46600.0
2008-02-08 14:00:00,20.62,20.76,20.56,20.66,36200.0,13.1661,13.2555,13.1278,13.1917,36200.0
2008-02-08 14:30:00,20.65,20.67,20.55,20.56,75400.0,13.1853,13.1981,13.1214,13.1278,75400.0
2008-02-08 15:00:00,20.55,20.65,20.5,20.65,84000.0,13.1214,13.1853,13.0895,13.1853,84000.0
2008-02-08 15:30:00,20.66,20.81,20.59,20.69,92200.0,13.1917,13.2874,13.147,13.2108,92200.0
2008-02-11 09:30:00,20.67,20.71,20.33,20.37,61400.0,13.1981,13.2236,12.981,13.0065,61400.0
2008-02-11 10:00:00,20.41,20.47,20.25,20.45,41600.0,13.032,13.0703,12.9299,13.0576,41600.0
2008-02-11 10:30:00,20.49,20.59,20.45,20.54,17000.0,13.0831,13.147,13.0576,13.115,17000.0
2008-02-11 11:00:00,20.54,20.6,20.43,20.43,29200.0,13.115,13.1534,13.0448,13.0448,29200.0
2008-02-11 11:30:00,20.42,20.5,20.38,20.45,43800.0,13.0384,13.0895,13.0129,13.0576,43800.0
2008-02-11 12:00:00,20.45,20.65,20.4,20.42,35000.0,13.0576,13.1853,13.0257,13.0384,35000.0
2008-02-11 12:30:00,20.4,20.62,20.37,20.56,33400.0,13.0257,13.1661,13.0065,13.1278,33400.0
2008-02-11 13:00:00,20.57,20.58,20.5,20.56,21200.0,13.1342,13.1406,13.0895,13.1278,21200.0
2008-02-11 13:30:00,20.57,20.72,20.57,20.66,25200.0,13.1342,13.23,13.1342,13.1917,25200.0
2008-02-11 14:00:00,20.66,20.86,20.55,20.61,59400.0,13.1917,13.3194,13.1214,13.1597,59400.0
2008-02-11 14:30:00,20.61,20.74,20.57,20.57,19400.0,13.1597,13.2427,13.1342,13.1342,19400.0
2008-02-11 15:00:00,20.55,20.74,20.47,20.67,64800.0,13.1214,13.2427,13.0703,13.1981,64800.0
2008-02-11 15:30:00,20.67,20.77,20.58,20.75,109800.0,13.1981,13.2619,13.1406,13.2491,109800.0
2008-02-12 09:30:00,20.8,20.95,20.63,20.71,61600.0,13.2811,13.3768,13.1725,13.2236,61600.0
2008-02-12 10:00:00,20.73,21.0,20.69,20.88,87000.0,13.2364,13.4088,13.2108,13.3321,87000.0
2008-02-12 10:30:00,20.88,21.0,20.81,21.0,42400.0,13.3321,13.4088,13.2874,13.4088,42400.0
2008-02-12 11:00:00,21.0,21.15,20.8,20.81,48400.0,13.4088,13.5045,13.2811,13.2874,48400.0
2008-02-12 11:30:00,20.82,21.07,20.82,21.0,36800.0,13.2938,13.4535,13.2938,13.4088,36800.0
2008-02-12 12:00:00,21.0,21.08,20.88,20.92,25600.0,13.4088,13.4598,13.3321,13.3577,25600.0
2008-02-12 12:30:00,20.93,21.08,20.86,21.07,40200.0,13.3641,13.4598,13.3194,13.4535,40200.0
2008-02-12 13:00:00,21.06,21.28,21.06,21.26,37400.0,13.4471,13.5875,13.4471,13.5748,37400.0
2008-02-12 13:30:00,21.27,21.38,21.27,21.32,61200.0,13.5812,13.6514,13.5812,13.6131,61200.0
2008-02-12 14:00:00,21.32,21.32,21.22,21.27,66600.0,13.6131,13.6131,13.5492,13.5812,66600.0
2008-02-12 14:30:00,21.26,21.33,21.14,21.31,102000.0,13.5748,13.6195,13.4982,13.6067,102000.0
2008-02-12 15:00:00,21.3,21.31,21.1,21.11,133600.0,13.6003,13.6067,13.4726,13.479,133600.0
2008-02-12 15:30:00,21.12,21.2,20.91,21.05,136600.0,13.4854,13.5365,13.3513,13.4407,136600.0
2008-02-13 09:30:00,21.4,21.5,21.21,21.21,41600.0,13.6642,13.728,13.5428,13.5428,41600.0
2008-02-13 10:00:00,21.21,21.39,21.01,21.12,29800.0,13.5428,13.6578,13.4151,13.4854,29800.0
2008-02-13 10:30:00,21.13,21.13,20.9,21.05,22400.0,13.4918,13.4918,13.3449,13.4407,22400.0
2008-02-13 11:00:00,21.05,21.23,20.99,21.19,21600.0,13.4407,13.5556,13.4024,13.5301,21600.0
2008-02-13 11:30:00,21.22,21.25,20.99,21.14,23600.0,13.5492,13.5684,13.4024,13.4982,23600.0
2008-02-13 12:00:00,21.13,21.32,21.13,21.24,28600.0,13.4918,13.6131,13.4918,13.562,28600.0
2008-02-13 12:30:00,21.25,21.29,21.12,21.18,16600.0,13.5684,13.5939,13.4854,13.5237,16600.0
2008-02-13 13:00:00,21.21,21.31,21.11,21.23,34400.0,13.5428,13.6067,13.479,13.5556,34400.0
2008-02-13 13:30:00,21.23,21.29,21.19,21.22,19600.0,13.5556,13.5939,13.5301,13.5492,19600.0
2008-02-13 14:00:00,21.22,21.22,21.01,21.02,53200.0,13.5492,13.5492,13.4151,13.4215,53200.0
2008-02-13 14:30:00,21.04,21.2,21.0,21.14,47600.0,13.4343,13.5365,13.4088,13.4982,47600.0
2008-02-13 15:00:00,21.13,21.18,20.98,21.11,65800.0,13.4918,13.5237,13.396,13.479,65800.0
2008-02-13 15:30:00,21.11,21.26,21.04,21.18,87600.0,13.479,13.5748,13.4343,13.5237,87600.0
2008-02-14 09:30:00,21.27,21.27,20.89,20.98,29600.0,13.5812,13.5812,13.3385,13.396,29600.0
2008-02-14 10:00:00,20.96,21.17,20.92,21.09,27000.0,13.3832,13.5173,13.3577,13.4662,27000.0
2008-02-14 10:30:00,21.11,21.13,20.75,20.78,28200.0,13.479,13.4918,13.2491,13.2683,28200.0
2008-02-14 11:00:00,20.77,20.78,20.6,20.69,51000.0,13.2619,13.2683,13.1534,13.2108,51000.0
2008-02-14 11:30:00,20.7,20.73,20.62,20.62,24600.0,13.2172,13.2364,13.1661,13.1661,24600.0
2008-02-14 12:00:00,20.64,20.73,20.55,20.68,54400.0,13.1789,13.2364,13.1214,13.2044,54400.0
2008-02-14 12:30:00,20.68,20.68,20.55,20.61,18200.0,13.2044,13.2044,13.1214,13.1597,18200.0
2008-02-14 13:00:00,20.6,20.61,20.33,20.42,77200.0,13.1534,13.1597,12.981,13.0384,77200.0
2008-02-14 13:30:00,20.42,20.54,20.34,20.47,93000.0,13.0384,13.115,12.9873,13.0703,93000.0
2008-02-14 14:00:00,20.48,20.71,20.47,20.57,59000.0,13.0767,13.2236,13.0703,13.1342,59000.0
2008-02-14 14:30:00,20.57,20.61,20.43,20.6,52600.0,13.1342,13.1597,13.0448,13.1534,52600.0
2008-02-14 15:00:00,20.58,20.75,20.52,20.71,51000.0,13.1406,13.2491,13.1023,13.2236,51000.0
2008-02-14 15:30:00,20.71,20.8,20.53,20.56,70200.0,13.2236,13.2811,13.1087,13.1278,70200.0
2008-02-15 09:30:00,20.38,20.44,20.06,20.09,68000.0,13.0129,13.0512,12.8086,12.8277,68000.0
2008-02-15 10:00:00,20.1,20.3,20.03,20.11,122200.0,12.8341,12.9618,12.7894,12.8405,122200.0
2008-02-15 10:30:00,20.15,20.3,20.02,20.05,40000.0,12.866,12.9618,12.783,12.8022,40000.0
2008-02-15 11:00:00,20.02,20.07,20.0,20.03,69000.0,12.783,12.8149,12.7702,12.7894,69000.0
2008-02-15 11:30:00,20.0,20.04,19.89,19.97,35400.0,12.7702,12.7958,12.7,12.7511,35400.0
2008-02-15 12:00:00,19.97,20.15,19.93,19.99,71200.0,12.7511,12.866,12.7256,12.7639,71200.0
2008-02-15 12:30:00,20.02,20.05,19.96,19.99,31200.0,12.783,12.8022,12.7447,12.7639,31200.0
2008-02-15 13:00:00,20.03,20.1,19.98,20.09,41400.0,12.7894,12.8341,12.7575,12.8277,41400.0
2008-02-15 13:30:00,20.09,20.13,20.0,20.09,30800.0,12.8277,12.8533,12.7702,12.8277,30800.0
2008-02-15 14:00:00,20.11,20.17,20.1,20.17,35000.0,12.8405,12.8788,12.8341,12.8788,35000.0
2008-02-15 14:30:00,20.17,20.28,20.17,20.21,56400.0,12.8788,12.949,12.8788,12.9043,56400.0
2008-02-15 15:00:00,20.2,20.35,20.15,20.27,62600.0,12.898,12.9937,12.866,12.9426,62600.0
2008-02-15 15:30:00,20.27,20.39,20.24,20.34,60800.0,12.9426,13.0193,12.9235,12.9873,60800.0
2008-02-19 09:30:00,20.45,20.78,20.26,20.31,56000.0,13.0576,13.2683,12.9363,12.9682,56000.0
2008-02-19 10:00:00,20.33,20.36,20.1,20.1,33200.0,12.981,13.0001,12.8341,12.8341,33200.0
2008-02-19 10:30:00,20.09,20.2,20.05,20.11,33200.0,12.8277,12.898,12.8022,12.8405,33200.0
2008-02-19 11:00:00,20.1,20.18,20.06,20.14,36800.0,12.8341,12.8852,12.8086,12.8596,36800.0
2008-02-19 11:30:00,20.15,20.28,20.14,20.25,33400.0,12.866,12.949,12.8596,12.9299,33400.0
2008-02-19 12:00:00,20.22,20.27,20.12,20.21,34600.0,12.9107,12.9426,12.8469,12.9043,34600.0
2008-02-19 12:30:00,20.22,20.23,20.13,20.13,39400.0,12.9107,12.9171,12.8533,12.8533,39400.0
2008-02-19 13:00:00,20.14,20.36,20.14,20.34,32600.0,12.8596,13.0001,12.8596,12.9873,32600.0
2008-02-19 13:30:00,20.35,20.38,20.22,20.22,35200.0,12.9937,13.0129,12.9107,12.9107,35200.0
2008-02-19 14:00:00,20.23,20.38,20.21,20.29,34200.0,12.9171,13.0129,12.9043,12.9554,34200.0
2008-02-19 14:30:00,20.29,20.29,20.07,20.07,39200.0,12.9554,12.9554,12.8149,12.8149,39200.0
2008-02-19 15:00:00,20.05,20.17,20.02,20.1,58200.0,12.8022,12.8788,12.783,12.8341,58200.0
2008-02-19 15:30:00,20.11,20.21,20.03,20.03,92000.0,12.8405,12.9043,12.7894,12.7894,92000.0
2008-02-20 09:30:00,19.93,20.32,19.93,20.25,41800.0,12.7256,12.9746,12.7256,12.9299,41800.0
2008-02-20 10:00:00,20.24,20.24,19.99,20.18,37600.0,12.9235,12.9235,12.7639,12.8852,37600.0
2008-02-20 10:30:00,20.18,20.19,20.03,20.04,24400.0,12.8852,12.8916,12.7894,12.7958,24400.0
2008-02-20 11:00:00,20.06,20.34,20.06,20.17,39600.0,12.8086,12.9873,12.8086,12.8788,39600.0
2008-02-20 11:30:00,20.16,20.19,20.11,20.15,25600.0,12.8724,12.8916,12.8405,12.866,25600.0
2008-02-20 12:00:00,20.14,20.25,20.1,20.2,140200.0,12.8596,12.9299,12.8341,12.898,140200.0
2008-02-20 12:30:00,20.2,20.32,20.2,20.28,38800.0,12.898,12.9746,12.898,12.949,38800.0
2008-02-20 13:00:00,20.29,20.64,20.26,20.3,83200.0,12.9554,13.1789,12.9363,12.9618,83200.0
2008-02-20 13:30:00,20.31,20.58,20.3,20.46,40400.0,12.9682,13.1406,12.9618,13.064,40400.0
2008-02-20 14:00:00,20.46,20.59,20.36,20.44,73000.0,13.064,13.147,13.0001,13.0512,73000.0
2008-02-20 14:30:00,20.44,20.66,20.43,20.61,59600.0,13.0512,13.1917,13.0448,13.1597,59600.0
2008-02-20 15:00:00,20.61,20.66,20.5,20.51,85600.0,13.1597,13.1917,13.0895,13.0959,85600.0
2008-02-20 15:30:00,20.52,20.73,20.5,20.69,101200.0,13.1023,13.2364,13.0895,13.2108,101200.0
2008-02-21 09:30:00,20.94,21.28,20.87,20.97,60200.0,13.3704,13.5875,13.3258,13.3896,60200.0
2008-02-21 10:00:00,20.98,21.14,20.9,21.01,46600.0,13.396,13.4982,13.3449,13.4151,46600.0
2008-02-21 10:30:00,21.04,21.04,20.8,20.8,38000.0,13.4343,13.4343,13.2811,13.2811,38000.0
2008-02-21 11:00:00,20.8,20.85,20.61,20.74,63000.0,13.2811,13.313,13.1597,13.2427,63000.0
2008-02-21 11:30:00,20.73,20.75,20.66,20.68,15200.0,13.2364,13.2491,13.1917,13.2044,15200.0
2008-02-21 12:00:00,20.67,20.67,20.54,20.57,26000.0,13.1981,13.1981,13.115,13.1342,26000.0
2008-02-21 12:30:00,20.57,20.65,20.52,20.6,29600.0,13.1342,13.1853,13.1023,13.1534,29600.0
2008-02-21 13:00:00,20.6,20.6,20.45,20.49,35800.0,13.1534,13.1534,13.0576,13.0831,35800.0
2008-02-21 13:30:00,20.55,20.55,20.28,20.34,52600.0,13.1214,13.1214,12.949,12.9873,52600.0
2008-02-21 14:00:00,20.35,20.47,20.27,20.45,186200.0,12.9937,13.0703,12.9426,13.0576,186200.0
2008-02-21 14:30:00,20.47,20.5,20.35,20.36,24000.0,13.0703,13.0895,12.9937,13.0001,24000.0
2008-02-21 15:00:00,20.36,20.36,20.25,20.27,51600.0,13.0001,13.0001,12.9299,12.9426,51600.0
2008-02-21 15:30:00,20.27,20.38,20.25,20.28,86600.0,12.9426,13.0129,12.9299,12.949,86600.0
2008-02-22 09:30:00,20.37,20.5,20.25,20.28,23000.0,13.0065,13.0895,12.9299,12.949,23000.0
2008-02-22 10:00:00,20.27,20.35,20.25,20.32,39400.0,12.9426,12.9937,12.9299,12.9746,39400.0
2008-02-22 10:30:00,20.32,20.41,20.25,20.31,43200.0,12.9746,13.032,12.9299,12.9682,43200.0
2008-02-22 11:00:00,20.3,20.34,20.25,20.25,19400.0,12.9618,12.9873,12.9299,12.9299,19400.0
2008-02-22 11:30:00,20.25,20.34,20.25,20.29,91800.0,12.9299,12.9873,12.9299,12.9554,91800.0
2008-02-22 12:00:00,20.29,20.29,20.25,20.25,60200.0,12.9554,12.9554,12.9299,12.9299,60200.0
2008-02-22 12:30:00,20.25,20.34,20.25,20.32,39400.0,12.9299,12.9873,12.9299,12.9746,39400.0
2008-02-22 13:00:00,20.32,20.33,20.25,20.26,27200.0,12.9746,12.981,12.9299,12.9363,27200.0
2008-02-22 13:30:00,20.27,20.34,20.25,20.3,39600.0,12.9426,12.9873,12.9299,12.9618,39600.0
2008-02-22 14:00:00,20.29,20.33,20.25,20.29,42400.0,12.9554,12.981,12.9299,12.9554,42400.0
2008-02-22 14:30:00,20.28,20.33,20.24,20.3,212800.0,12.949,12.981,12.9235,12.9618,212800.0
2008-02-22 15:00:00,20.27,20.31,20.23,20.3,147600.0,12.9426,12.9682,12.9171,12.9618,147600.0
2008-02-22 15:30:00,20.31,20.5,20.24,20.43,137800.0,12.9682,13.0895,12.9235,13.0448,137800.0
2008-02-25 09:30:00,20.47,20.58,20.32,20.38,37800.0,13.0703,13.1406,12.9746,13.0129,37800.0
2008-02-25 10:00:00,20.39,20.67,20.36,20.61,61000.0,13.0193,13.1981,13.0001,13.1597,61000.0
2008-02-25 10:30:00,20.63,20.68,20.48,20.58,36600.0,13.1725,13.2044,13.0767,13.1406,36600.0
2008-02-25 11:00:00,20.56,20.61,20.49,20.58,63200.0,13.1278,13.1597,13.0831,13.1406,63200.0
2008-02-25 11:30:00,20.58,20.61,20.43,20.5,58800.0,13.1406,13.1597,13.0448,13.0895,58800.0
2008-02-25 12:00:00,20.5,20.57,20.47,20.57,61400.0,13.0895,13.1342,13.0703,13.1342,61400.0
2008-02-25 12:30:00,20.57,20.59,20.5,20.57,36200.0,13.1342,13.147,13.0895,13.1342,36200.0
2008-02-25 13:00:00,20.58,20.7,20.5,20.55,55000.0,13.1406,13.2172,13.0895,13.1214,55000.0
2008-02-25 13:30:00,20.56,20.64,20.5,20.57,41800.0,13.1278,13.1789,13.0895,13.1342,41800.0
2008-02-25 14:00:00,20.57,21.02,20.56,21.02,78200.0,13.1342,13.4215,13.1278,13.4215,78200.0
2008-02-25 14:30:00,21.04,21.17,20.78,20.97,85400.0,13.4343,13.5173,13.2683,13.3896,85400.0
2008-02-25 15:00:00,20.95,21.13,20.89,21.11,76800.0,13.3768,13.4918,13.3385,13.479,76800.0
2008-02-25 15:30:00,21.1,21.21,20.89,20.91,234600.0,13.4726,13.5428,13.3385,13.3513,234600.0
2008-02-26 09:30:00,20.88,20.99,20.77,20.99,103600.0,13.3321,13.4024,13.2619,13.4024,103600.0
2008-02-26 10:00:00,20.99,21.16,20.84,20.91,64800.0,13.4024,13.5109,13.3066,13.3513,64800.0
2008-02-26 10:30:00,20.9,21.1,20.84,21.08,43200.0,13.3449,13.4726,13.3066,13.4598,43200.0
2008-02-26 11:00:00,21.06,21.16,21.01,21.14,30600.0,13.4471,13.5109,13.4151,13.4982,30600.0
2008-02-26 11:30:00,21.13,21.2,21.13,21.17,41600.0,13.4918,13.5365,13.4918,13.5173,41600.0
2008-02-26 12:00:00,21.17,21.5,21.16,21.5,83200.0,13.5173,13.728,13.5109,13.728,83200.0
2008-02-26 12:30:00,21.49,21.67,21.46,21.63,100400.0,13.7216,13.8366,13.7025,13.811,100400.0
2008-02-26 13:00:00,21.66,21.68,21.58,21.68,42400.0,13.8302,13.8429,13.7791,13.8429,42400.0
2008-02-26 13:30:00,21.68,21.72,21.58,21.61,95200.0,13.8429,13.8685,13.7791,13.7983,95200.0
2008-02-26 14:00:00,21.63,21.8,21.55,21.68,66600.0,13.811,13.9196,13.7599,13.8429,66600.0
2008-02-26 14:30:00,21.67,21.8,21.62,21.8,743000.0,13.8366,13.9196,13.8046,13.9196,743000.0
2008-02-26 15:00:00,21.8,21.87,21.59,21.6,180200.0,13.9196,13.9643,13.7855,13.7919,180200.0
2008-02-26 15:30:00,21.6,21.79,21.56,21.6,164800.0,13.7919,13.9132,13.7663,13.7919,164800.0
2008-02-27 09:30:00,21.39,21.65,21.29,21.53,81400.0,13.6578,13.8238,13.5939,13.7472,81400.0
2008-02-27 10:00:00,21.54,21.71,21.5,21.5,109800.0,13.7536,13.8621,13.728,13.728,109800.0
2008-02-27 10:30:00,21.5,21.67,21.46,21.57,87600.0,13.728,13.8366,13.7025,13.7727,87600.0
2008-02-27 11:00:00,21.57,21.62,21.4,21.4,54400.0,13.7727,13.8046,13.6642,13.6642,54400.0
2008-02-27 11:30:00,21.42,21.51,21.41,21.49,34600.0,13.6769,13.7344,13.6706,13.7216,34600.0
2008-02-27 12:00:00,21.46,21.54,21.38,21.38,46000.0,13.7025,13.7536,13.6514,13.6514,46000.0
2008-02-27 12:30:00,21.39,21.43,21.33,21.4,35200.0,13.6578,13.6833,13.6195,13.6642,35200.0
2008-02-27 13:00:00,21.39,21.4,21.16,21.19,41800.0,13.6578,13.6642,13.5109,13.5301,41800.0
2008-02-27 13:30:00,21.18,21.2,20.93,21.13,63000.0,13.5237,13.5365,13.3641,13.4918,63000.0
2008-02-27 14:00:00,21.08,21.11,20.77,20.88,63600.0,13.4598,13.479,13.2619,13.3321,63600.0
2008-02-27 14:30:00,20.86,20.97,20.82,20.97,44000.0,13.3194,13.3896,13.2938,13.3896,44000.0
2008-02-27 15:00:00,20.97,21.15,20.94,21.07,53400.0,13.3896,13.5045,13.3704,13.4535,53400.0
2008-02-27 15:30:00,21.08,21.1,20.73,20.86,163200.0,13.4598,13.4726,13.2364,13.3194,163200.0
2008-02-28 09:30:00,20.7,20.79,20.25,20.4,67600.0,13.2172,13.2747,12.9299,13.0257,67600.0
2008-02-28 10:00:00,20.4,20.49,20.38,20.48,29800.0,13.0257,13.0831,13.0129,13.0767,29800.0
2008-02-28 10:30:00,20.46,20.54,20.36,20.36,41600.0,13.064,13.115,13.0001,13.0001,41600.0
2008-02-28 11:00:00,20.36,20.37,20.16,20.32,89400.0,13.0001,13.0065,12.8724,12.9746,89400.0
2008-02-28 11:30:00,20.34,20.34,20.23,20.23,87600.0,12.9873,12.9873,12.9171,12.9171,87600.0
2008-02-28 12:00:00,20.23,20.28,20.15,20.26,82200.0,12.9171,12.949,12.866,12.9363,82200.0
2008-02-28 12:30:00,20.26,20.38,20.26,20.31,49200.0,12.9363,13.0129,12.9363,12.9682,49200.0
2008-02-28 13:00:00,20.3,20.43,20.25,20.3,43600.0,12.9618,13.0448,12.9299,12.9618,43600.0
2008-02-28 13:30:00,20.37,20.41,20.3,20.36,33600.0,13.0065,13.032,12.9618,13.0001,33600.0
2008-02-28 14:00:00,20.38,20.5,20.31,20.43,44200.0,13.0129,13.0895,12.9682,13.0448,44200.0
2008-02-28 14:30:00,20.45,20.71,20.45,20.71,70600.0,13.0576,13.2236,13.0576,13.2236,70600.0
2008-02-28 15:00:00,20.7,20.72,20.46,20.49,60000.0,13.2172,13.23,13.064,13.0831,60000.0
2008-02-28 15:30:00,20.49,20.66,20.43,20.46,79800.0,13.0831,13.1917,13.0448,13.064,79800.0
2008-02-29 09:30:00,20.37,20.42,19.38,19.48,412600.0,13.0065,13.0384,12.3744,12.4382,412600.0
2008-02-29 10:00:00,19.5,19.61,19.42,19.58,143800.0,12.451,12.5212,12.3999,12.5021,143800.0
2008-02-29 10:30:00,19.58,19.67,19.39,19.39,212000.0,12.5021,12.5595,12.3808,12.3808,212000.0
2008-02-29 11:00:00,19.38,19.41,19.11,19.18,259200.0,12.3744,12.3935,12.202,12.2467,259200.0
2008-02-29 11:30:00,19.18,19.55,19.18,19.41,125200.0,12.2467,12.4829,12.2467,12.3935,125200.0
2008-02-29 12:00:00,19.43,19.47,19.33,19.39,148200.0,12.4063,12.4318,12.3424,12.3808,148200.0
2008-02-29 12:30:00,19.41,19.45,19.37,19.42,171800.0,12.3935,12.4191,12.368,12.3999,171800.0
2008-02-29 13:00:00,19.4,19.42,19.37,19.39,129000.0,12.3871,12.3999,12.368,12.3808,129000.0
2008-02-29 13:30:00,19.39,19.41,19.25,19.25,152200.0,12.3808,12.3935,12.2914,12.2914,152200.0
2008-02-29 14:00:00,19.29,19.29,19.05,19.07,118800.0,12.3169,12.3169,12.1637,12.1764,118800.0
2008-02-29 14:30:00,19.05,19.14,18.86,19.14,109200.0,12.1637,12.2211,12.0423,12.2211,109200.0
2008-02-29 15:00:00,19.14,19.15,19.07,19.12,191200.0,12.2211,12.2275,12.1764,12.2084,191200.0
2008-02-29 15:30:00,19.12,19.16,19.04,19.04,389000.0,12.2084,12.2339,12.1573,12.1573,389000.0
2008-03-03 09:30:00,19.07,19.26,18.81,18.84,122200.0,12.1764,12.2977,12.0104,12.0296,122200.0
2008-03-03 10:00:00,18.85,19.28,18.83,19.22,130600.0,12.036,12.3105,12.0232,12.2722,130600.0
2008-03-03 10:30:00,19.22,19.22,18.79,18.96,72800.0,12.2722,12.2722,11.9976,12.1062,72800.0
2008-03-03 11:00:00,18.96,18.97,18.7,18.88,94200.0,12.1062,12.1126,11.9402,12.0551,94200.0
2008-03-03 11:30:00,18.88,19.02,18.72,18.97,66200.0,12.0551,12.1445,11.953,12.1126,66200.0
2008-03-03 12:00:00,18.99,19.08,18.89,19.0,52600.0,12.1254,12.1828,12.0615,12.1317,52600.0
2008-03-03 12:30:00,19.0,19.1,18.8,18.82,69200.0,12.1317,12.1956,12.004,12.0168,69200.0
2008-03-03 13:00:00,18.82,19.0,18.79,19.0,54400.0,12.0168,12.1317,11.9976,12.1317,54400.0
2008-03-03 13:30:00,19.0,19.05,18.85,18.93,54400.0,12.1317,12.1637,12.036,12.087,54400.0
2008-03-03 14:00:00,18.93,18.98,18.81,18.89,81800.0,12.087,12.119,12.0104,12.0615,81800.0
2008-03-03 14:30:00,18.9,18.97,18.83,18.86,78600.0,12.0679,12.1126,12.0232,12.0423,78600.0
2008-03-03 15:00:00,18.88,19.04,18.88,18.99,93400.0,12.0551,12.1573,12.0551,12.1254,93400.0
2008-03-03 15:30:00,18.99,19.07,18.91,18.98,101800.0,12.1254,12.1764,12.0743,12.119,101800.0
2008-03-04 09:30:00,19.0,19.48,18.82,19.11,275200.0,12.1317,12.4382,12.0168,12.202,275200.0
2008-03-04 10:00:00,19.06,19.16,18.91,19.01,183400.0,12.17,12.2339,12.0743,12.1381,183400.0
2008-03-04 10:30:00,19.02,19.07,18.89,18.96,117400.0,12.1445,12.1764,12.0615,12.1062,117400.0
2008-03-04 11:00:00,18.98,19.0,18.78,18.98,284200.0,12.119,12.1317,11.9913,12.119,284200.0
2008-03-04 11:30:00,18.99,19.04,18.92,18.93,161800.0,12.1254,12.1573,12.0807,12.087,161800.0
2008-03-04 12:00:00,18.95,19.07,18.9,19.07,93600.0,12.0998,12.1764,12.0679,12.1764,93600.0
2008-03-04 12:30:00,19.09,19.15,18.88,18.95,78600.0,12.1892,12.2275,12.0551,12.0998,78600.0
2008-03-04 13:00:00,18.93,19.25,18.92,19.21,105600.0,12.087,12.2914,12.0807,12.2658,105600.0
2008-03-04 13:30:00,19.22,19.24,19.0,19.04,122200.0,12.2722,12.285,12.1317,12.1573,122200.0
2008-03-04 14:00:00,19.05,19.21,19.04,19.16,67400.0,12.1637,12.2658,12.1573,12.2339,67400.0
2008-03-04 14:30:00,19.16,19.3,19.05,19.25,95400.0,12.2339,12.3233,12.1637,12.2914,95400.0
2008-03-04 15:00:00,19.25,19.61,19.22,19.41,112800.0,12.2914,12.5212,12.2722,12.3935,112800.0
2008-03-04 15:30:00,19.41,19.69,19.4,19.53,165800.0,12.3935,12.5723,12.3871,12.4701,165800.0
2008-03-05 09:30:00,19.63,19.63,19.27,19.33,77400.0,12.534,12.534,12.3041,12.3424,77400.0
2008-03-05 10:00:00,19.34,19.7,19.33,19.52,75200.0,12.3488,12.5787,12.3424,12.4638,75200.0
2008-03-05 10:30:00,19.5,19.59,19.29,19.49,41200.0,12.451,12.5085,12.3169,12.4446,41200.0
2008-03-05 11:00:00,19.47,19.6,19.38,19.43,31200.0,12.4318,12.5148,12.3744,12.4063,31200.0
2008-03-05 11:30:00,19.43,19.59,19.28,19.34,42600.0,12.4063,12.5085,12.3105,12.3488,42600.0
2008-03-05 12:00:00,19.34,19.56,19.33,19.42,48200.0,12.3488,12.4893,12.3424,12.3999,48200.0
2008-03-05 12:30:00,19.44,19.44,19.25,19.4,36000.0,12.4127,12.4127,12.2914,12.3871,36000.0
2008-03-05 13:00:00,19.4,19.49,19.22,19.25,52400.0,12.3871,12.4446,12.2722,12.2914,52400.0
2008-03-05 13:30:00,19.25,19.26,19.06,19.07,58200.0,12.2914,12.2977,12.17,12.1764,58200.0
2008-03-05 14:00:00,19.07,19.22,19.04,19.18,49400.0,12.1764,12.2722,12.1573,12.2467,49400.0
2008-03-05 14:30:00,19.18,19.36,19.15,19.25,59600.0,12.2467,12.3616,12.2275,12.2914,59600.0
2008-03-05 15:00:00,19.27,19.38,19.13,19.36,71200.0,12.3041,12.3744,12.2147,12.3616,71200.0
2008-03-05 15:30:00,19.34,19.46,19.31,19.36,99800.0,12.3488,12.4255,12.3297,12.3616,99800.0
2008-03-06 09:30:00,19.2,19.38,19.0,19.08,40200.0,12.2594,12.3744,12.1317,12.1828,40200.0
2008-03-06 10:00:00,19.04,19.22,19.0,19.14,106400.0,12.1573,12.2722,12.1317,12.2211,106400.0
2008-03-06 10:30:00,19.14,19.16,19.05,19.08,48800.0,12.2211,12.2339,12.1637,12.1828,48800.0
2008-03-06 11:00:00,19.06,19.09,18.98,19.03,74200.0,12.17,12.1892,12.119,12.1509,74200.0
2008-03-06 11:30:00,19.05,19.17,19.0,19.07,38800.0,12.1637,12.2403,12.1317,12.1764,38800.0
2008-03-06 12:00:00,19.1,19.16,18.98,19.08,58400.0,12.1956,12.2339,12.119,12.1828,58400.0
2008-03-06 12:30:00,19.05,19.14,19.0,19.01,33200.0,12.1637,12.2211,12.1317,12.1381,33200.0
2008-03-06 13:00:00,19.02,19.18,18.98,19.0,61600.0,12.1445,12.2467,12.119,12.1317,61600.0
2008-03-06 13:30:00,19.0,19.07,18.97,19.02,32400.0,12.1317,12.1764,12.1126,12.1445,32400.0
2008-03-06 14:00:00,19.0,19.09,18.95,18.95,38800.0,12.1317,12.1892,12.0998,12.0998,38800.0
2008-03-06 14:30:00,18.95,18.99,18.9,18.93,77000.0,12.0998,12.1254,12.0679,12.087,77000.0
2008-03-06 15:00:00,18.93,19.07,18.88,19.05,81800.0,12.087,12.1764,12.0551,12.1637,81800.0
2008-03-06 15:30:00,19.05,19.06,18.68,18.75,114400.0,12.1637,12.17,11.9274,11.9721,114400.0
2008-03-07 09:30:00,18.75,18.88,18.27,18.87,114200.0,11.9721,12.0551,11.6656,12.0487,114200.0
2008-03-07 10:00:00,18.83,18.84,18.5,18.56,47200.0,12.0232,12.0296,11.8125,11.8508,47200.0
2008-03-07 10:30:00,18.52,18.67,18.52,18.58,49800.0,11.8252,11.921,11.8252,11.8636,49800.0
2008-03-07 11:00:00,18.58,18.78,18.58,18.68,33400.0,11.8636,11.9913,11.8636,11.9274,33400.0
2008-03-07 11:30:00,18.7,18.74,18.59,18.63,28400.0,11.9402,11.9657,11.8699,11.8955,28400.0
2008-03-07 12:00:00,18.6,18.64,18.5,18.5,30800.0,11.8763,11.9019,11.8125,11.8125,30800.0
2008-03-07 12:30:00,18.53,18.65,18.5,18.56,29200.0,11.8316,11.9083,11.8125,11.8508,29200.0
2008-03-07 13:00:00,18.55,18.57,18.47,18.55,30400.0,11.8444,11.8572,11.7933,11.8444,30400.0
2008-03-07 13:30:00,18.54,18.56,18.38,18.38,29200.0,11.838,11.8508,11.7359,11.7359,29200.0
2008-03-07 14:00:00,18.39,18.52,18.34,18.46,51800.0,11.7422,11.8252,11.7103,11.7869,51800.0
2008-03-07 14:30:00,18.45,18.61,18.31,18.58,23600.0,11.7806,11.8827,11.6912,11.8636,23600.0
2008-03-07 15:00:00,18.56,18.79,18.46,18.65,60200.0,11.8508,11.9976,11.7869,11.9083,60200.0
2008-03-07 15:30:00,18.66,18.73,18.51,18.55,75400.0,11.9146,11.9593,11.8189,11.8444,75400.0
2008-03-10 09:30:00,18.65,18.68,18.46,18.5,111600.0,11.9083,11.9274,11.7869,11.8125,111600.0
2008-03-10 10:00:00,18.5,18.59,18.42,18.55,83000.0,11.8125,11.8699,11.7614,11.8444,83000.0
2008-03-10 10:30:00,18.54,18.8,18.53,18.6,63600.0,11.838,12.004,11.8316,11.8763,63600.0
2008-03-10 11:00:00,18.61,18.65,18.5,18.5,50400.0,11.8827,11.9083,11.8125,11.8125,50400.0
2008-03-10 11:30:00,18.52,18.67,18.43,18.66,66000.0,11.8252,11.921,11.7678,11.9146,66000.0
2008-03-10 12:00:00,18.7,18.7,18.46,18.58,48600.0,11.9402,11.9402,11.7869,11.8636,48600.0
2008-03-10 12:30:00,18.58,18.7,18.51,18.7,58200.0,11.8636,11.9402,11.8189,11.9402,58200.0
2008-03-10 13:00:00,18.73,18.73,18.48,18.5,38200.0,11.9593,11.9593,11.7997,11.8125,38200.0
2008-03-10 13:30:00,18.5,18.53,18.33,18.37,69200.0,11.8125,11.8316,11.7039,11.7295,69200.0
2008-03-10 14:00:00,18.35,18.43,18.3,18.39,47800.0,11.7167,11.7678,11.6848,11.7422,47800.0
2008-03-10 14:30:00,18.38,18.48,18.35,18.35,52800.0,11.7359,11.7997,11.7167,11.7167,52800.0
2008-03-10 15:00:00,18.38,18.47,18.32,18.39,56800.0,11.7359,11.7933,11.6975,11.7422,56800.0
2008-03-10 15:30:00,18.38,18.48,18.27,18.45,79400.0,11.7359,11.7997,11.6656,11.7806,79400.0
2008-03-11 09:30:00,18.97,20.36,18.83,19.07,94400.0,12.1126,13.0001,12.0232,12.1764,94400.0
2008-03-11 10:00:00,19.07,19.12,18.89,19.04,108000.0,12.1764,12.2084,12.0615,12.1573,108000.0
2008-03-11 10:30:00,19.04,19.04,18.73,18.99,70400.0,12.1573,12.1573,11.9593,12.1254,70400.0
2008-03-11 11:00:00,18.99,19.0,18.9,18.92,28000.0,12.1254,12.1317,12.0679,12.0807,28000.0
2008-03-11 11:30:00,18.92,18.96,18.82,18.83,142800.0,12.0807,12.1062,12.0168,12.0232,142800.0
2008-03-11 12:00:00,18.83,19.12,18.83,18.96,32600.0,12.0232,12.2084,12.0232,12.1062,32600.0
2008-03-11 12:30:00,18.97,19.18,18.85,19.13,48000.0,12.1126,12.2467,12.036,12.2147,48000.0
2008-03-11 13:00:00,19.11,19.15,18.93,19.13,33200.0,12.202,12.2275,12.087,12.2147,33200.0
2008-03-11 13:30:00,19.11,19.18,18.93,19.1,26200.0,12.202,12.2467,12.087,12.1956,26200.0
2008-03-11 14:00:00,19.12,19.25,19.09,19.25,38400.0,12.2084,12.2914,12.1892,12.2914,38400.0
2008-03-11 14:30:00,19.23,19.68,19.23,19.65,91200.0,12.2786,12.5659,12.2786,12.5468,91200.0
2008-03-11 15:00:00,19.64,19.79,19.5,19.7,73200.0,12.5404,12.6362,12.451,12.5787,73200.0
2008-03-11 15:30:00,19.7,19.7,19.55,19.68,163200.0,12.5787,12.5787,12.4829,12.5659,163200.0
2008-03-12 09:30:00,19.66,19.87,19.63,19.68,58400.0,12.5532,12.6872,12.534,12.5659,58400.0
2008-03-12 10:00:00,19.69,19.7,19.48,19.51,70600.0,12.5723,12.5787,12.4382,12.4574,70600.0
2008-03-12 10:30:00,19.51,19.82,19.51,19.8,63800.0,12.4574,12.6553,12.4574,12.6425,63800.0
2008-03-12 11:00:00,19.8,19.87,19.74,19.82,58000.0,12.6425,12.6872,12.6042,12.6553,58000.0
2008-03-12 11:30:00,19.83,19.92,19.78,19.92,137000.0,12.6617,12.7192,12.6298,12.7192,137000.0
2008-03-12 12:00:00,19.93,19.95,19.81,19.82,56400.0,12.7256,12.7383,12.6489,12.6553,56400.0
2008-03-12 12:30:00,19.83,20.0,19.72,19.9,68400.0,12.6617,12.7702,12.5915,12.7064,68400.0
2008-03-12 13:00:00,19.91,19.99,19.82,19.92,53800.0,12.7128,12.7639,12.6553,12.7192,53800.0
2008-03-12 13:30:00,19.93,19.93,19.62,19.62,66800.0,12.7256,12.7256,12.5276,12.5276,66800.0
2008-03-12 14:00:00,19.62,19.67,19.49,19.54,83200.0,12.5276,12.5595,12.4446,12.4765,83200.0
2008-03-12 14:30:00,19.53,19.64,19.49,19.52,45000.0,12.4701,12.5404,12.4446,12.4638,45000.0
2008-03-12 15:00:00,19.5,19.6,19.5,19.56,51200.0,12.451,12.5148,12.451,12.4893,51200.0
2008-03-12 15:30:00,19.57,19.59,19.13,19.18,121200.0,12.4957,12.5085,12.2147,12.2467,121200.0
2008-03-13 09:30:00,18.95,19.2,18.91,19.09,87600.0,12.0998,12.2594,12.0743,12.1892,87600.0
2008-03-13 10:00:00,19.1,19.28,19.06,19.25,57000.0,12.1956,12.3105,12.17,12.2914,57000.0
2008-03-13 10:30:00,19.27,19.32,19.13,19.28,38400.0,12.3041,12.3361,12.2147,12.3105,38400.0
2008-03-13 11:00:00,19.27,19.77,19.23,19.63,108600.0,12.3041,12.6234,12.2786,12.534,108600.0
2008-03-13 11:30:00,19.6,19.67,19.52,19.67,90000.0,12.5148,12.5595,12.4638,12.5595,90000.0
2008-03-13 12:00:00,19.73,19.93,19.71,19.75,36200.0,12.5978,12.7256,12.5851,12.6106,36200.0
2008-03-13 12:30:00,19.79,19.98,19.79,19.98,61200.0,12.6362,12.7575,12.6362,12.7575,61200.0
2008-03-13 13:00:00,19.98,20.37,19.9,20.37,88400.0,12.7575,13.0065,12.7064,13.0065,88400.0
2008-03-13 13:30:00,20.35,20.43,20.0,20.09,166600.0,12.9937,13.0448,12.7702,12.8277,166600.0
2008-03-13 14:00:00,20.09,20.41,20.06,20.33,155800.0,12.8277,13.032,12.8086,12.981,155800.0
2008-03-13 14:30:00,20.34,20.34,20.1,20.29,57200.0,12.9873,12.9873,12.8341,12.9554,57200.0
2008-03-13 15:00:00,20.31,20.45,20.22,20.41,83200.0,12.9682,13.0576,12.9107,13.032,83200.0
2008-03-13 15:30:00,20.39,20.42,20.2,20.31,150400.0,13.0193,13.0384,12.898,12.9682,150400.0
2008-03-14 09:30:00,20.43,20.43,19.68,19.73,108600.0,13.0448,13.0448,12.5659,12.5978,108600.0
2008-03-14 10:00:00,19.73,20.05,19.69,20.0,124800.0,12.5978,12.8022,12.5723,12.7702,124800.0
2008-03-14 10:30:00,20.02,20.1,19.83,19.99,55600.0,12.783,12.8341,12.6617,12.7639,55600.0
2008-03-14 11:00:00,19.97,20.13,19.97,20.02,70400.0,12.7511,12.8533,12.7511,12.783,70400.0
2008-03-14 11:30:00,20.04,20.22,19.98,20.03,37800.0,12.7958,12.9107,12.7575,12.7894,37800.0
2008-03-14 12:00:00,20.02,20.14,20.0,20.09,44000.0,12.783,12.8596,12.7702,12.8277,44000.0
2008-03-14 12:30:00,20.09,20.32,20.05,20.11,66000.0,12.8277,12.9746,12.8022,12.8405,66000.0
2008-03-14 13:00:00,20.11,20.18,20.0,20.1,55600.0,12.8405,12.8852,12.7702,12.8341,55600.0
2008-03-14 13:30:00,20.06,20.31,20.06,20.21,58600.0,12.8086,12.9682,12.8086,12.9043,58600.0
2008-03-14 14:00:00,20.18,20.23,19.91,19.93,49600.0,12.8852,12.9171,12.7128,12.7256,49600.0
2008-03-14 14:30:00,19.95,20.05,19.82,19.95,32400.0,12.7383,12.8022,12.6553,12.7383,32400.0
2008-03-14 15:00:00,19.93,20.36,19.88,20.25,93800.0,12.7256,13.0001,12.6936,12.9299,93800.0
2008-03-14 15:30:00,20.22,20.27,19.93,20.13,128200.0,12.9107,12.9426,12.7256,12.8533,128200.0
2008-03-17 09:30:00,19.5,19.58,19.14,19.35,142200.0,12.451,12.5021,12.2211,12.3552,142200.0
2008-03-17 10:00:00,19.36,19.67,19.22,19.67,67600.0,12.3616,12.5595,12.2722,12.5595,67600.0
2008-03-17 10:30:00,19.67,19.86,19.56,19.69,57000.0,12.5595,12.6809,12.4893,12.5723,57000.0
2008-03-17 11:00:00,19.67,19.7,19.32,19.58,226200.0,12.5595,12.5787,12.3361,12.5021,226200.0
2008-03-17 11:30:00,19.59,19.6,19.09,19.31,78400.0,12.5085,12.5148,12.1892,12.3297,78400.0
2008-03-17 12:00:00,19.27,19.31,19.11,19.13,53200.0,12.3041,12.3297,12.202,12.2147,53200.0
2008-03-17 12:30:00,19.11,19.27,18.95,19.23,54800.0,12.202,12.3041,12.0998,12.2786,54800.0
2008-03-17 13:00:00,19.22,19.22,19.0,19.02,29200.0,12.2722,12.2722,12.1317,12.1445,29200.0
2008-03-17 13:30:00,19.03,19.28,19.0,19.28,34800.0,12.1509,12.3105,12.1317,12.3105,34800.0
2008-03-17 14:00:00,19.27,19.5,19.17,19.18,122000.0,12.3041,12.451,12.2403,12.2467,122000.0
2008-03-17 14:30:00,19.17,19.52,19.16,19.41,131000.0,12.2403,12.4638,12.2339,12.3935,131000.0
2008-03-17 15:00:00,19.42,19.62,19.33,19.49,68200.0,12.3999,12.5276,12.3424,12.4446,68200.0
2008-03-17 15:30:00,19.47,19.73,19.35,19.35,258600.0,12.4318,12.5978,12.3552,12.3552,258600.0
2008-03-18 09:30:00,19.72,20.11,19.34,19.43,91600.0,12.5915,12.8405,12.3488,12.4063,91600.0
2008-03-18 10:00:00,19.42,19.52,19.42,19.52,33800.0,12.3999,12.4638,12.3999,12.4638,33800.0
2008-03-18 10:30:00,19.5,19.75,19.47,19.73,31800.0,12.451,12.6106,12.4318,12.5978,31800.0
2008-03-18 11:00:00,19.74,19.84,19.62,19.81,30600.0,12.6042,12.6681,12.5276,12.6489,30600.0
2008-03-18 11:30:00,19.78,19.82,19.75,19.75,31000.0,12.6298,12.6553,12.6106,12.6106,31000.0
2008-03-18 12:00:00,19.75,19.77,19.67,19.73,26800.0,12.6106,12.6234,12.5595,12.5978,26800.0
2008-03-18 12:30:00,19.72,20.01,19.68,19.99,41400.0,12.5915,12.7766,12.5659,12.7639,41400.0
2008-03-18 13:00:00,19.99,20.06,19.86,19.98,55000.0,12.7639,12.8086,12.6809,12.7575,55000.0
2008-03-18 13:30:00,19.99,19.99,19.88,19.92,24600.0,12.7639,12.7639,12.6936,12.7192,24600.0
2008-03-18 14:00:00,19.9,19.93,19.55,19.59,101800.0,12.7064,12.7256,12.4829,12.5085,101800.0
2008-03-18 14:30:00,19.58,19.81,19.39,19.8,133800.0,12.5021,12.6489,12.3808,12.6425,133800.0
2008-03-18 15:00:00,19.79,20.07,19.67,20.0,270600.0,12.6362,12.8149,12.5595,12.7702,270600.0
2008-03-18 15:30:00,20.03,20.26,20.0,20.11,126000.0,12.7894,12.9363,12.7702,12.8405,126000.0
2008-03-19 09:30:00,20.36,20.71,20.35,20.64,141600.0,13.0001,13.2236,12.9937,13.1789,141600.0
2008-03-19 10:00:00,20.64,20.81,20.5,20.61,122600.0,13.1789,13.2874,13.0895,13.1597,122600.0
2008-03-19 10:30:00,20.61,20.61,20.33,20.44,75200.0,13.1597,13.1597,12.981,13.0512,75200.0
2008-03-19 11:00:00,20.45,20.53,20.4,20.53,64400.0,13.0576,13.1087,13.0257,13.1087,64400.0
2008-03-19 11:30:00,20.52,20.58,20.48,20.5,47200.0,13.1023,13.1406,13.0767,13.0895,47200.0
2008-03-19 12:00:00,20.53,20.65,20.49,20.64,36200.0,13.1087,13.1853,13.0831,13.1789,36200.0
2008-03-19 12:30:00,20.66,20.77,20.61,20.63,145000.0,13.1917,13.2619,13.1597,13.1725,145000.0
2008-03-19 13:00:00,20.62,20.88,20.57,20.74,114800.0,13.1661,13.3321,13.1342,13.2427,114800.0
2008-03-19 13:30:00,20.75,20.79,20.56,20.66,61000.0,13.2491,13.2747,13.1278,13.1917,61000.0
2008-03-19 14:00:00,20.68,20.89,20.56,20.65,96200.0,13.2044,13.3385,13.1278,13.1853,96200.0
2008-03-19 14:30:00,20.65,20.66,20.34,20.57,134800.0,13.1853,13.1917,12.9873,13.1342,134800.0
2008-03-19 15:00:00,20.55,20.6,20.38,20.46,229800.0,13.1214,13.1534,13.0129,13.064,229800.0
2008-03-19 15:30:00,20.48,20.52,20.31,20.49,179800.0,13.0767,13.1023,12.9682,13.0831,179800.0
2008-03-20 09:30:00,20.5,20.71,20.35,20.48,914000.0,13.0895,13.2236,12.9937,13.0767,914000.0
2008-03-20 10:00:00,20.5,20.58,20.39,20.41,263400.0,13.0895,13.1406,13.0193,13.032,263400.0
2008-03-20 10:30:00,20.42,20.5,20.01,20.5,121000.0,13.0384,13.0895,12.7766,13.0895,121000.0
2008-03-20 11:00:00,20.47,20.59,20.25,20.42,110000.0,13.0703,13.147,12.9299,13.0384,110000.0
2008-03-20 11:30:00,20.46,20.52,20.39,20.46,91000.0,13.064,13.1023,13.0193,13.064,91000.0
2008-03-20 12:00:00,20.49,20.74,20.47,20.59,250000.0,13.0831,13.2427,13.0703,13.147,250000.0
2008-03-20 12:30:00,20.57,20.61,20.51,20.53,92400.0,13.1342,13.1597,13.0959,13.1087,92400.0
2008-03-20 13:00:00,20.55,20.6,20.52,20.52,56200.0,13.1214,13.1534,13.1023,13.1023,56200.0
2008-03-20 13:30:00,20.55,20.6,20.43,20.46,49600.0,13.1214,13.1534,13.0448,13.064,49600.0
2008-03-20 14:00:00,20.46,20.49,20.43,20.48,37600.0,13.064,13.0831,13.0448,13.0767,37600.0
2008-03-20 14:30:00,20.48,20.65,20.4,20.53,147200.0,13.0767,13.1853,13.0257,13.1087,147200.0
2008-03-20 15:00:00,20.53,20.55,20.42,20.44,96000.0,13.1087,13.1214,13.0384,13.0512,96000.0
2008-03-20 15:30:00,20.44,20.5,20.39,20.44,132800.0,13.0512,13.0895,13.0193,13.0512,132800.0
2008-03-24 09:30:00,20.41,20.57,20.41,20.5,59200.0,13.032,13.1342,13.032,13.0895,59200.0
2008-03-24 10:00:00,20.5,20.76,20.46,20.7,90200.0,13.0895,13.2555,13.064,13.2172,90200.0
2008-03-24 10:30:00,20.7,20.73,20.64,20.7,119000.0,13.2172,13.2364,13.1789,13.2172,119000.0
2008-03-24 11:00:00,20.7,20.91,20.68,20.9,145400.0,13.2172,13.3513,13.2044,13.3449,145400.0
2008-03-24 11:30:00,20.9,20.9,20.68,20.75,76400.0,13.3449,13.3449,13.2044,13.2491,76400.0
2008-03-24 12:00:00,20.75,20.8,20.68,20.75,105200.0,13.2491,13.2811,13.2044,13.2491,105200.0
2008-03-24 12:30:00,20.76,20.93,20.71,20.9,86200.0,13.2555,13.3641,13.2236,13.3449,86200.0
2008-03-24 13:00:00,20.9,20.98,20.88,20.92,22800.0,13.3449,13.396,13.3321,13.3577,22800.0
2008-03-24 13:30:00,20.92,20.93,20.77,20.82,40600.0,13.3577,13.3641,13.2619,13.2938,40600.0
2008-03-24 14:00:00,20.82,20.89,20.78,20.88,20600.0,13.2938,13.3385,13.2683,13.3321,20600.0
2008-03-24 14:30:00,20.89,20.93,20.79,20.79,51200.0,13.3385,13.3641,13.2747,13.2747,51200.0
2008-03-24 15:00:00,20.77,20.93,20.77,20.85,83200.0,13.2619,13.3641,13.2619,13.313,83200.0
2008-03-24 15:30:00,20.85,20.94,20.78,20.92,102200.0,13.313,13.3704,13.2683,13.3577,102200.0
2008-03-25 09:30:00,20.9,20.9,20.44,20.44,61400.0,13.3449,13.3449,13.0512,13.0512,61400.0
2008-03-25 10:00:00,20.43,20.47,20.23,20.35,43600.0,13.0448,13.0703,12.9171,12.9937,43600.0
2008-03-25 10:30:00,20.35,20.49,20.24,20.48,51600.0,12.9937,13.0831,12.9235,13.0767,51600.0
2008-03-25 11:00:00,20.48,20.65,20.46,20.61,35600.0,13.0767,13.1853,13.064,13.1597,35600.0
2008-03-25 11:30:00,20.61,20.71,20.52,20.52,32600.0,13.1597,13.2236,13.1023,13.1023,32600.0
2008-03-25 12:00:00,20.5,20.71,20.48,20.65,19800.0,13.0895,13.2236,13.0767,13.1853,19800.0
2008-03-25 12:30:00,20.65,20.77,20.65,20.72,33400.0,13.1853,13.2619,13.1853,13.23,33400.0
2008-03-25 13:00:00,20.73,20.77,20.71,20.73,9400.0,13.2364,13.2619,13.2236,13.2364,9400.0
2008-03-25 13:30:00,20.74,20.88,20.64,20.84,26400.0,13.2427,13.3321,13.1789,13.3066,26400.0
2008-03-25 14:00:00,20.84,20.98,20.82,20.85,70400.0,13.3066,13.396,13.2938,13.313,70400.0
2008-03-25 14:30:00,20.82,21.09,20.82,20.9,71000.0,13.2938,13.4662,13.2938,13.3449,71000.0
2008-03-25 15:00:00,20.88,21.22,20.88,21.14,95400.0,13.3321,13.5492,13.3321,13.4982,95400.0
2008-03-25 15:30:00,21.14,21.25,21.06,21.25,166400.0,13.4982,13.5684,13.4471,13.5684,166400.0
2008-03-26 09:30:00,21.07,21.07,20.46,20.63,58800.0,13.4535,13.4535,13.064,13.1725,58800.0
2008-03-26 10:00:00,20.66,20.75,20.5,20.58,48400.0,13.1917,13.2491,13.0895,13.1406,48400.0
2008-03-26 10:30:00,20.55,20.55,20.4,20.45,34000.0,13.1214,13.1214,13.0257,13.0576,34000.0
2008-03-26 11:00:00,20.44,20.59,20.38,20.59,24000.0,13.0512,13.147,13.0129,13.147,24000.0
2008-03-26 11:30:00,20.63,20.63,20.48,20.53,14600.0,13.1725,13.1725,13.0767,13.1087,14600.0
2008-03-26 12:00:00,20.58,20.61,20.46,20.52,22000.0,13.1406,13.1597,13.064,13.1023,22000.0
2008-03-26 12:30:00,20.56,20.56,20.45,20.47,11600.0,13.1278,13.1278,13.0576,13.0703,11600.0
2008-03-26 13:00:00,20.45,20.55,20.43,20.5,16800.0,13.0576,13.1214,13.0448,13.0895,16800.0
2008-03-26 13:30:00,20.53,20.53,20.39,20.43,16200.0,13.1087,13.1087,13.0193,13.0448,16200.0
2008-03-26 14:00:00,20.43,20.63,20.43,20.58,29800.0,13.0448,13.1725,13.0448,13.1406,29800.0
2008-03-26 14:30:00,20.58,20.78,20.53,20.78,32400.0,13.1406,13.2683,13.1087,13.2683,32400.0
2008-03-26 15:00:00,20.81,20.85,20.68,20.68,44400.0,13.2874,13.313,13.2044,13.2044,44400.0
2008-03-26 15:30:00,20.67,20.86,20.61,20.81,91000.0,13.1981,13.3194,13.1597,13.2874,91000.0
2008-03-27 09:30:00,20.81,20.98,20.56,20.59,52600.0,13.2874,13.396,13.1278,13.147,52600.0
2008-03-27 10:00:00,20.59,20.7,20.52,20.58,25000.0,13.147,13.2172,13.1023,13.1406,25000.0
2008-03-27 10:30:00,20.58,20.61,20.36,20.37,34200.0,13.1406,13.1597,13.0001,13.0065,34200.0
2008-03-27 11:00:00,20.36,20.45,20.35,20.43,29600.0,13.0001,13.0576,12.9937,13.0448,29600.0
2008-03-27 11:30:00,20.42,20.6,20.4,20.48,55000.0,13.0384,13.1534,13.0257,13.0767,55000.0
2008-03-27 12:00:00,20.48,20.72,20.46,20.69,28400.0,13.0767,13.23,13.064,13.2108,28400.0
2008-03-27 12:30:00,20.71,20.85,20.71,20.75,20200.0,13.2236,13.313,13.2236,13.2491,20200.0
2008-03-27 13:00:00,20.75,20.91,20.75,20.86,19400.0,13.2491,13.3513,13.2491,13.3194,19400.0
2008-03-27 13:30:00,20.85,20.85,20.58,20.64,18200.0,13.313,13.313,13.1406,13.1789,18200.0
2008-03-27 14:00:00,20.63,20.7,20.48,20.68,26200.0,13.1725,13.2172,13.0767,13.2044,26200.0
2008-03-27 14:30:00,20.68,20.84,20.65,20.67,22600.0,13.2044,13.3066,13.1853,13.1981,22600.0
2008-03-27 15:00:00,20.62,20.71,20.55,20.68,32000.0,13.1661,13.2236,13.1214,13.2044,32000.0
2008-03-27 15:30:00,20.66,20.69,20.28,20.35,110200.0,13.1917,13.2108,12.949,12.9937,110200.0
2008-03-28 09:30:00,20.38,20.44,20.14,20.28,36800.0,13.0129,13.0512,12.8596,12.949,36800.0
2008-03-28 10:00:00,20.3,20.31,20.08,20.09,19200.0,12.9618,12.9682,12.8213,12.8277,19200.0
2008-03-28 10:30:00,20.1,20.22,20.07,20.17,25200.0,12.8341,12.9107,12.8149,12.8788,25200.0
2008-03-28 11:00:00,20.17,20.26,20.08,20.26,54800.0,12.8788,12.9363,12.8213,12.9363,54800.0
2008-03-28 11:30:00,20.26,20.43,20.25,20.35,32800.0,12.9363,13.0448,12.9299,12.9937,32800.0
2008-03-28 12:00:00,20.34,20.42,20.34,20.36,19800.0,12.9873,13.0384,12.9873,13.0001,19800.0
2008-03-28 12:30:00,20.36,20.39,20.31,20.31,10200.0,13.0001,13.0193,12.9682,12.9682,10200.0
2008-03-28 13:00:00,20.31,20.32,20.26,20.29,11400.0,12.9682,12.9746,12.9363,12.9554,11400.0
2008-03-28 13:30:00,20.27,20.31,20.1,20.12,38600.0,12.9426,12.9682,12.8341,12.8469,38600.0
2008-03-28 14:00:00,20.12,20.28,20.11,20.21,44600.0,12.8469,12.949,12.8405,12.9043,44600.0
2008-03-28 14:30:00,20.18,20.47,20.18,20.47,37200.0,12.8852,13.0703,12.8852,13.0703,37200.0
2008-03-28 15:00:00,20.47,20.5,20.26,20.43,101600.0,13.0703,13.0895,12.9363,13.0448,101600.0
2008-03-28 15:30:00,20.44,20.5,20.34,20.46,105000.0,13.0512,13.0895,12.9873,13.064,105000.0
2008-03-31 09:30:00,20.5,20.5,20.07,20.33,50000.0,13.0895,13.0895,12.8149,12.981,50000.0
2008-03-31 10:00:00,20.34,20.34,19.9,19.9,31800.0,12.9873,12.9873,12.7064,12.7064,31800.0
2008-03-31 10:30:00,19.9,20.26,19.89,20.18,114800.0,12.7064,12.9363,12.7,12.8852,114800.0
2008-03-31 11:00:00,20.18,20.18,19.92,19.95,36000.0,12.8852,12.8852,12.7192,12.7383,36000.0
2008-03-31 11:30:00,19.95,20.45,19.95,20.42,74000.0,12.7383,13.0576,12.7383,13.0384,74000.0
2008-03-31 12:00:00,20.43,20.45,20.12,20.14,21200.0,13.0448,13.0576,12.8469,12.8596,21200.0
2008-03-31 12:30:00,20.13,20.41,20.13,20.41,27400.0,12.8533,13.032,12.8533,13.032,27400.0
2008-03-31 13:00:00,20.44,20.5,20.42,20.5,32400.0,13.0512,13.0895,13.0384,13.0895,32400.0
2008-03-31 13:30:00,20.5,20.55,20.43,20.49,27800.0,13.0895,13.1214,13.0448,13.0831,27800.0
2008-03-31 14:00:00,20.48,20.5,20.37,20.46,18600.0,13.0767,13.0895,13.0065,13.064,18600.0
2008-03-31 14:30:00,20.46,20.5,20.31,20.4,20800.0,13.064,13.0895,12.9682,13.0257,20800.0
2008-03-31 15:00:00,20.39,20.5,20.35,20.46,41600.0,13.0193,13.0895,12.9937,13.064,41600.0
2008-03-31 15:30:00,20.45,20.5,20.35,20.46,58600.0,13.0576,13.0895,12.9937,13.064,58600.0
2008-04-01 09:30:00,20.55,21.05,20.5,21.0,55200.0,13.1214,13.4407,13.0895,13.4088,55200.0
2008-04-01 10:00:00,21.01,21.13,20.81,20.96,35200.0,13.4151,13.4918,13.2874,13.3832,35200.0
2008-04-01 10:30:00,20.97,21.05,20.97,21.02,34600.0,13.3896,13.4407,13.3896,13.4215,34600.0
2008-04-01 11:00:00,21.04,21.11,20.87,20.89,40800.0,13.4343,13.479,13.3258,13.3385,40800.0
2008-04-01 11:30:00,20.9,20.93,20.83,20.88,43000.0,13.3449,13.3641,13.3002,13.3321,43000.0
2008-04-01 12:00:00,20.86,21.02,20.81,20.83,117000.0,13.3194,13.4215,13.2874,13.3002,117000.0
2008-04-01 12:30:00,20.82,20.88,20.75,20.85,28400.0,13.2938,13.3321,13.2491,13.313,28400.0
2008-04-01 13:00:00,20.83,20.9,20.82,20.86,31600.0,13.3002,13.3449,13.2938,13.3194,31600.0
2008-04-01 13:30:00,20.88,20.9,20.81,20.81,18200.0,13.3321,13.3449,13.2874,13.2874,18200.0
2008-04-01 14:00:00,20.81,20.88,20.8,20.81,29000.0,13.2874,13.3321,13.2811,13.2874,29000.0
2008-04-01 14:30:00,20.81,21.05,20.78,20.98,86600.0,13.2874,13.4407,13.2683,13.396,86600.0
2008-04-01 15:00:00,20.99,21.18,20.93,21.09,105200.0,13.4024,13.5237,13.3641,13.4662,105200.0
2008-04-01 15:30:00,21.11,21.36,21.05,21.36,326000.0,13.479,13.6386,13.4407,13.6386,326000.0
2008-04-02 09:30:00,21.32,21.5,20.79,20.91,82400.0,13.6131,13.728,13.2747,13.3513,82400.0
2008-04-02 10:00:00,20.9,20.9,20.69,20.82,119600.0,13.3449,13.3449,13.2108,13.2938,119600.0
2008-04-02 10:30:00,20.81,21.04,20.75,21.0,142600.0,13.2874,13.4343,13.2491,13.4088,142600.0
2008-04-02 11:00:00,21.0,21.0,20.65,20.68,45800.0,13.4088,13.4088,13.1853,13.2044,45800.0
2008-04-02 11:30:00,20.66,20.83,20.65,20.81,42400.0,13.1917,13.3002,13.1853,13.2874,42400.0
2008-04-02 12:00:00,20.83,20.86,20.72,20.74,64600.0,13.3002,13.3194,13.23,13.2427,64600.0
2008-04-02 12:30:00,20.74,20.86,20.7,20.84,49600.0,13.2427,13.3194,13.2172,13.3066,49600.0
2008-04-02 13:00:00,20.84,20.84,20.62,20.63,23000.0,13.3066,13.3066,13.1661,13.1725,23000.0
2008-04-02 13:30:00,20.61,20.63,20.48,20.5,150000.0,13.1597,13.1725,13.0767,13.0895,150000.0
2008-04-02 14:00:00,20.5,20.64,20.5,20.6,53600.0,13.0895,13.1789,13.0895,13.1534,53600.0
2008-04-02 14:30:00,20.6,20.89,20.6,20.83,77200.0,13.1534,13.3385,13.1534,13.3002,77200.0
2008-04-02 15:00:00,20.82,20.83,20.58,20.7,73800.0,13.2938,13.3002,13.1406,13.2172,73800.0
2008-04-02 15:30:00,20.7,20.7,20.47,20.63,87200.0,13.2172,13.2172,13.0703,13.1725,87200.0
2008-04-03 09:30:00,20.5,20.7,20.5,20.67,37400.0,13.0895,13.2172,13.0895,13.1981,37400.0
2008-04-03 10:00:00,20.71,20.78,20.6,20.66,40400.0,13.2236,13.2683,13.1534,13.1917,40400.0
2008-04-03 10:30:00,20.66,20.9,20.66,20.74,26800.0,13.1917,13.3449,13.1917,13.2427,26800.0
2008-04-03 11:00:00,20.71,20.98,20.71,20.98,25400.0,13.2236,13.396,13.2236,13.396,25400.0
2008-04-03 11:30:00,21.0,21.06,20.98,21.05,14600.0,13.4088,13.4471,13.396,13.4407,14600.0
2008-04-03 12:00:00,21.05,21.06,20.97,21.01,13800.0,13.4407,13.4471,13.3896,13.4151,13800.0
2008-04-03 12:30:00,21.03,21.45,21.03,21.25,52000.0,13.4279,13.6961,13.4279,13.5684,52000.0
2008-04-03 13:00:00,21.27,21.33,21.25,21.3,25400.0,13.5812,13.6195,13.5684,13.6003,25400.0
2008-04-03 13:30:00,21.32,21.5,21.32,21.45,66400.0,13.6131,13.728,13.6131,13.6961,66400.0
2008-04-03 14:00:00,21.46,21.5,21.4,21.45,38200.0,13.7025,13.728,13.6642,13.6961,38200.0
2008-04-03 14:30:00,21.47,21.5,21.35,21.5,42000.0,13.7089,13.728,13.6322,13.728,42000.0
2008-04-03 15:00:00,21.47,21.47,21.38,21.43,47600.0,13.7089,13.7089,13.6514,13.6833,47600.0
2008-04-03 15:30:00,21.43,21.67,21.41,21.58,339400.0,13.6833,13.8366,13.6706,13.7791,339400.0
2008-04-04 09:30:00,21.65,21.65,21.18,21.25,35400.0,13.8238,13.8238,13.5237,13.5684,35400.0
2008-04-04 10:00:00,21.22,21.24,21.0,21.18,21800.0,13.5492,13.562,13.4088,13.5237,21800.0
2008-04-04 10:30:00,21.24,21.28,21.15,21.17,12800.0,13.562,13.5875,13.5045,13.5173,12800.0
2008-04-04 11:00:00,21.17,21.3,21.17,21.25,21600.0,13.5173,13.6003,13.5173,13.5684,21600.0
2008-04-04 11:30:00,21.25,21.4,21.25,21.4,29200.0,13.5684,13.6642,13.5684,13.6642,29200.0
2008-04-04 12:00:00,21.41,21.61,21.38,21.53,51600.0,13.6706,13.7983,13.6514,13.7472,51600.0
2008-04-04 12:30:00,21.54,22.07,21.52,22.05,188000.0,13.7536,14.092,13.7408,14.0792,188000.0
2008-04-04 13:00:00,22.05,22.12,21.93,22.02,150800.0,14.0792,14.1239,14.0026,14.06,150800.0
2008-04-04 13:30:00,22.0,22.0,21.9,21.95,23400.0,14.0473,14.0473,13.9834,14.0153,23400.0
2008-04-04 14:00:00,21.95,21.95,21.8,21.83,31400.0,14.0153,14.0153,13.9196,13.9387,31400.0
2008-04-04 14:30:00,21.85,21.97,21.85,21.95,39600.0,13.9515,14.0281,13.9515,14.0153,39600.0
2008-04-04 15:00:00,21.95,22.0,21.85,21.85,88400.0,14.0153,14.0473,13.9515,13.9515,88400.0
2008-04-04 15:30:00,21.85,21.86,21.43,21.58,121000.0,13.9515,13.9579,13.6833,13.7791,121000.0
2008-04-07 09:30:00,21.73,22.01,21.71,21.99,75800.0,13.8749,14.0537,13.8621,14.0409,75800.0
2008-04-07 10:00:00,22.01,22.01,21.84,21.98,88000.0,14.0537,14.0537,13.9451,14.0345,88000.0
2008-04-07 10:30:00,22.0,22.06,21.95,21.98,135600.0,14.0473,14.0856,14.0153,14.0345,135600.0
2008-04-07 11:00:00,21.99,22.41,21.97,22.08,143200.0,14.0409,14.3091,14.0281,14.0984,143200.0
2008-04-07 11:30:00,22.08,22.13,22.07,22.13,35200.0,14.0984,14.1303,14.092,14.1303,35200.0
2008-04-07 12:00:00,22.11,22.18,22.05,22.14,35600.0,14.1175,14.1622,14.0792,14.1367,35600.0
2008-04-07 12:30:00,22.11,22.18,22.07,22.17,45600.0,14.1175,14.1622,14.092,14.1558,45600.0
2008-04-07 13:00:00,22.21,22.33,22.17,22.25,55800.0,14.1814,14.258,14.1558,14.2069,55800.0
2008-04-07 13:30:00,22.27,22.32,22.11,22.2,85400.0,14.2197,14.2516,14.1175,14.175,85400.0
2008-04-07 14:00:00,22.17,22.27,22.05,22.11,47000.0,14.1558,14.2197,14.0792,14.1175,47000.0
2008-04-07 14:30:00,22.14,22.15,21.97,21.98,267000.0,14.1367,14.143,14.0281,14.0345,267000.0
2008-04-07 15:00:00,21.97,21.97,21.8,21.85,45200.0,14.0281,14.0281,13.9196,13.9515,45200.0
2008-04-07 15:30:00,21.86,21.86,21.6,21.67,132800.0,13.9579,13.9579,13.7919,13.8366,132800.0
2008-04-08 09:30:00,21.46,21.64,21.41,21.61,42400.0,13.7025,13.8174,13.6706,13.7983,42400.0
2008-04-08 10:00:00,21.61,21.62,21.53,21.54,27000.0,13.7983,13.8046,13.7472,13.7536,27000.0
2008-04-08 10:30:00,21.57,21.82,21.52,21.82,18800.0,13.7727,13.9323,13.7408,13.9323,18800.0
2008-04-08 11:00:00,21.85,21.85,21.67,21.68,31600.0,13.9515,13.9515,13.8366,13.8429,31600.0
2008-04-08 11:30:00,21.73,21.77,21.68,21.73,16400.0,13.8749,13.9004,13.8429,13.8749,16400.0
2008-04-08 12:00:00,21.74,21.85,21.74,21.85,17000.0,13.8813,13.9515,13.8813,13.9515,17000.0
2008-04-08 12:30:00,21.86,21.89,21.77,21.77,122600.0,13.9579,13.977,13.9004,13.9004,122600.0
2008-04-08 13:00:00,21.73,21.88,21.7,21.82,27600.0,13.8749,13.9707,13.8557,13.9323,27600.0
2008-04-08 13:30:00,21.81,21.86,21.74,21.79,30800.0,13.926,13.9579,13.8813,13.9132,30800.0
2008-04-08 14:00:00,21.76,21.92,21.7,21.86,48000.0,13.894,13.9962,13.8557,13.9579,48000.0
2008-04-08 14:30:00,21.84,21.88,21.84,21.88,46600.0,13.9451,13.9707,13.9451,13.9707,46600.0
2008-04-08 15:00:00,21.86,21.93,21.81,21.93,46600.0,13.9579,14.0026,13.926,14.0026,46600.0
2008-04-08 15:30:00,21.94,21.98,21.79,21.85,61800.0,14.009,14.0345,13.9132,13.9515,61800.0
2008-04-09 09:30:00,21.83,21.84,21.29,21.31,217400.0,13.9387,13.9451,13.5939,13.6067,217400.0
2008-04-09 10:00:00,21.32,21.34,21.02,21.13,184600.0,13.6131,13.6259,13.4215,13.4918,184600.0
2008-04-09 10:30:00,21.14,21.29,21.13,21.22,55000.0,13.4982,13.5939,13.4918,13.5492,55000.0
2008-04-09 11:00:00,21.18,21.29,21.08,21.11,75000.0,13.5237,13.5939,13.4598,13.479,75000.0
2008-04-09 11:30:00,21.15,21.18,20.68,20.72,148800.0,13.5045,13.5237,13.2044,13.23,148800.0
2008-04-09 12:00:00,20.68,20.75,20.54,20.72,65000.0,13.2044,13.2491,13.115,13.23,65000.0
2008-04-09 12:30:00,20.75,20.98,20.75,20.84,72400.0,13.2491,13.396,13.2491,13.3066,72400.0
2008-04-09 13:00:00,20.83,20.86,20.75,20.79,70200.0,13.3002,13.3194,13.2491,13.2747,70200.0
2008-04-09 13:30:00,20.79,20.97,20.79,20.86,35400.0,13.2747,13.3896,13.2747,13.3194,35400.0
2008-04-09 14:00:00,20.88,20.9,20.75,20.78,25400.0,13.3321,13.3449,13.2491,13.2683,25400.0
2008-04-09 14:30:00,20.75,20.82,20.75,20.82,58400.0,13.2491,13.2938,13.2491,13.2938,58400.0
2008-04-09 15:00:00,20.82,20.99,20.79,20.88,76200.0,13.2938,13.4024,13.2747,13.3321,76200.0
2008-04-09 15:30:00,20.88,21.42,20.85,21.41,228800.0,13.3321,13.6769,13.313,13.6706,228800.0
2008-04-10 09:30:00,21.33,21.73,21.27,21.68,46000.0,13.6195,13.8749,13.5812,13.8429,46000.0
2008-04-10 10:00:00,21.67,21.76,21.49,21.73,63400.0,13.8366,13.894,13.7216,13.8749,63400.0
2008-04-10 10:30:00,21.75,21.95,21.73,21.95,53400.0,13.8876,14.0153,13.8749,14.0153,53400.0
2008-04-10 11:00:00,21.98,22.05,21.9,21.97,67800.0,14.0345,14.0792,13.9834,14.0281,67800.0
2008-04-10 11:30:00,21.94,22.02,21.79,22.02,71400.0,14.009,14.06,13.9132,14.06,71400.0
2008-04-10 12:00:00,22.02,22.03,21.96,22.0,26000.0,14.06,14.0664,14.0217,14.0473,26000.0
2008-04-10 12:30:00,22.0,22.01,21.88,22.0,21000.0,14.0473,14.0537,13.9707,14.0473,21000.0
2008-04-10 13:00:00,21.98,22.05,21.91,21.94,31200.0,14.0345,14.0792,13.9898,14.009,31200.0
2008-04-10 13:30:00,21.93,22.06,21.93,22.0,39200.0,14.0026,14.0856,14.0026,14.0473,39200.0
2008-04-10 14:00:00,22.0,22.06,21.86,21.86,31600.0,14.0473,14.0856,13.9579,13.9579,31600.0
2008-04-10 14:30:00,21.83,22.0,21.8,21.98,35000.0,13.9387,14.0473,13.9196,14.0345,35000.0
2008-04-10 15:00:00,21.99,22.03,21.75,21.81,27200.0,14.0409,14.0664,13.8876,13.926,27200.0
2008-04-10 15:30:00,21.82,21.83,21.64,21.77,45200.0,13.9323,13.9387,13.8174,13.9004,45200.0
2008-04-11 09:30:00,21.56,21.56,21.06,21.07,105000.0,13.7663,13.7663,13.4471,13.4535,105000.0
2008-04-11 10:00:00,21.04,21.18,20.95,21.18,79400.0,13.4343,13.5237,13.3768,13.5237,79400.0
2008-04-11 10:30:00,21.18,21.38,21.18,21.26,53600.0,13.5237,13.6514,13.5237,13.5748,53600.0
2008-04-11 11:00:00,21.25,21.3,20.96,20.96,47800.0,13.5684,13.6003,13.3832,13.3832,47800.0
2008-04-11 11:30:00,20.96,21.05,20.9,20.97,35200.0,13.3832,13.4407,13.3449,13.3896,35200.0
2008-04-11 12:00:00,20.95,21.0,20.75,20.75,91000.0,13.3768,13.4088,13.2491,13.2491,91000.0
2008-04-11 12:30:00,20.75,20.78,20.63,20.71,70200.0,13.2491,13.2683,13.1725,13.2236,70200.0
2008-04-11 13:00:00,20.72,21.24,20.63,20.66,129400.0,13.23,13.562,13.1725,13.1917,129400.0
2008-04-11 13:30:00,20.65,20.68,20.53,20.54,102600.0,13.1853,13.2044,13.1087,13.115,102600.0
2008-04-11 14:00:00,20.54,20.56,20.36,20.45,110000.0,13.115,13.1278,13.0001,13.0576,110000.0
2008-04-11 14:30:00,20.45,20.47,20.22,20.23,55600.0,13.0576,13.0703,12.9107,12.9171,55600.0
2008-04-11 15:00:00,20.23,20.41,20.14,20.38,114000.0,12.9171,13.032,12.8596,13.0129,114000.0
2008-04-11 15:30:00,20.36,20.59,20.17,20.43,229200.0,13.0001,13.147,12.8788,13.0448,229200.0
2008-04-14 09:30:00,20.21,20.52,20.18,20.26,120000.0,12.9043,13.1023,12.8852,12.9363,120000.0
2008-04-14 10:00:00,20.27,20.66,20.23,20.6,164800.0,12.9426,13.1917,12.9171,13.1534,164800.0
2008-04-14 10:30:00,20.58,21.01,20.54,20.95,191400.0,13.1406,13.4151,13.115,13.3768,191400.0
2008-04-14 11:00:00,20.95,21.46,20.95,21.27,115000.0,13.3768,13.7025,13.3768,13.5812,115000.0
2008-04-14 11:30:00,21.31,21.31,21.15,21.29,57600.0,13.6067,13.6067,13.5045,13.5939,57600.0
2008-04-14 12:00:00,21.27,21.45,21.24,21.43,86000.0,13.5812,13.6961,13.562,13.6833,86000.0
2008-04-14 12:30:00,21.43,21.45,21.36,21.39,76800.0,13.6833,13.6961,13.6386,13.6578,76800.0
2008-04-14 13:00:00,21.39,21.4,21.2,21.22,64800.0,13.6578,13.6642,13.5365,13.5492,64800.0
2008-04-14 13:30:00,21.19,21.23,21.1,21.14,97200.0,13.5301,13.5556,13.4726,13.4982,97200.0
2008-04-14 14:00:00,21.15,21.17,21.07,21.07,73200.0,13.5045,13.5173,13.4535,13.4535,73200.0
2008-04-14 14:30:00,21.08,21.12,20.95,20.97,86000.0,13.4598,13.4854,13.3768,13.3896,86000.0
2008-04-14 15:00:00,20.97,20.98,20.72,20.74,230400.0,13.3896,13.396,13.23,13.2427,230400.0
2008-04-14 15:30:00,20.74,20.86,20.71,20.78,319200.0,13.2427,13.3194,13.2236,13.2683,319200.0
2008-04-15 09:30:00,22.0,22.25,21.15,21.23,1336400.0,14.0473,14.2069,13.5045,13.5556,1336400.0
2008-04-15 10:00:00,21.21,21.23,20.35,21.0,960800.0,13.5428,13.5556,12.9937,13.4088,960800.0
2008-04-15 10:30:00,21.0,21.25,20.91,21.07,463800.0,13.4088,13.5684,13.3513,13.4535,463800.0
2008-04-15 11:00:00,21.08,21.25,20.96,21.21,273600.0,13.4598,13.5684,13.3832,13.5428,273600.0
2008-04-15 11:30:00,21.2,21.65,21.18,21.62,389000.0,13.5365,13.8238,13.5237,13.8046,389000.0
2008-04-15 12:00:00,21.63,21.85,21.54,21.75,331200.0,13.811,13.9515,13.7536,13.8876,331200.0
2008-04-15 12:30:00,21.75,21.81,21.65,21.79,251200.0,13.8876,13.926,13.8238,13.9132,251200.0
2008-04-15 13:00:00,21.79,21.96,21.74,21.93,263400.0,13.9132,14.0217,13.8813,14.0026,263400.0
2008-04-15 13:30:00,21.95,22.0,21.68,21.82,287600.0,14.0153,14.0473,13.8429,13.9323,287600.0
2008-04-15 14:00:00,21.85,21.95,21.81,21.86,150000.0,13.9515,14.0153,13.926,13.9579,150000.0
2008-04-15 14:30:00,21.86,21.9,21.8,21.86,152000.0,13.9579,13.9834,13.9196,13.9579,152000.0
2008-04-15 15:00:00,21.85,21.92,21.72,21.79,230800.0,13.9515,13.9962,13.8685,13.9132,230800.0
2008-04-15 15:30:00,21.79,21.85,21.5,21.65,345000.0,13.9132,13.9515,13.728,13.8238,345000.0
2008-04-16 09:30:00,21.86,22.14,21.75,22.14,195400.0,13.9579,14.1367,13.8876,14.1367,195400.0
2008-04-16 10:00:00,22.13,22.24,22.03,22.04,346200.0,14.1303,14.2005,14.0664,14.0728,346200.0
2008-04-16 10:30:00,22.03,22.05,21.93,21.96,90200.0,14.0664,14.0792,14.0026,14.0217,90200.0
2008-04-16 11:00:00,21.99,22.01,21.56,21.72,118600.0,14.0409,14.0537,13.7663,13.8685,118600.0
2008-04-16 11:30:00,21.7,21.8,21.6,21.66,227600.0,13.8557,13.9196,13.7919,13.8302,227600.0
2008-04-16 12:00:00,21.64,21.66,21.55,21.58,57000.0,13.8174,13.8302,13.7599,13.7791,57000.0
2008-04-16 12:30:00,21.6,21.69,21.45,21.5,114400.0,13.7919,13.8493,13.6961,13.728,114400.0
2008-04-16 13:00:00,21.52,21.71,21.49,21.61,152000.0,13.7408,13.8621,13.7216,13.7983,152000.0
2008-04-16 13:30:00,21.61,21.84,21.57,21.84,282200.0,13.7983,13.9451,13.7727,13.9451,282200.0
2008-04-16 14:00:00,21.81,21.89,21.69,21.88,160000.0,13.926,13.977,13.8493,13.9707,160000.0
2008-04-16 14:30:00,21.88,22.07,21.81,22.03,124600.0,13.9707,14.092,13.926,14.0664,124600.0
2008-04-16 15:00:00,22.03,22.21,22.0,22.11,127200.0,14.0664,14.1814,14.0473,14.1175,127200.0
2008-04-16 15:30:00,22.13,22.25,21.95,22.16,144800.0,14.1303,14.2069,14.0153,14.1494,144800.0
2008-04-17 09:30:00,22.0,22.1,21.66,21.7,140200.0,14.0473,14.1111,13.8302,13.8557,140200.0
2008-04-17 10:00:00,21.71,21.71,21.45,21.48,170400.0,13.8621,13.8621,13.6961,13.7152,170400.0
2008-04-17 10:30:00,21.48,21.68,21.46,21.65,139200.0,13.7152,13.8429,13.7025,13.8238,139200.0
2008-04-17 11:00:00,21.67,21.77,21.6,21.68,122400.0,13.8366,13.9004,13.7919,13.8429,122400.0
2008-04-17 11:30:00,21.67,21.88,21.64,21.75,68600.0,13.8366,13.9707,13.8174,13.8876,68600.0
2008-04-17 12:00:00,21.75,21.86,21.73,21.83,31600.0,13.8876,13.9579,13.8749,13.9387,31600.0
2008-04-17 12:30:00,21.82,21.89,21.8,21.87,83600.0,13.9323,13.977,13.9196,13.9643,83600.0
2008-04-17 13:00:00,21.88,21.88,21.81,21.88,24600.0,13.9707,13.9707,13.926,13.9707,24600.0
2008-04-17 13:30:00,21.88,21.88,21.82,21.84,36600.0,13.9707,13.9707,13.9323,13.9451,36600.0
2008-04-17 14:00:00,21.85,21.92,21.81,21.85,50400.0,13.9515,13.9962,13.926,13.9515,50400.0
2008-04-17 14:30:00,21.86,21.87,21.79,21.85,68600.0,13.9579,13.9643,13.9132,13.9515,68600.0
2008-04-17 15:00:00,21.85,21.88,21.8,21.85,126200.0,13.9515,13.9707,13.9196,13.9515,126200.0
2008-04-17 15:30:00,21.84,22.06,21.83,22.03,276800.0,13.9451,14.0856,13.9387,14.0664,276800.0
2008-04-18 09:30:00,22.46,22.49,22.06,22.16,123400.0,14.341,14.3601,14.0856,14.1494,123400.0
2008-04-18 10:00:00,22.15,22.17,21.92,21.93,117000.0,14.143,14.1558,13.9962,14.0026,117000.0
2008-04-18 10:30:00,21.92,22.04,21.9,22.03,100400.0,13.9962,14.0728,13.9834,14.0664,100400.0
2008-04-18 11:00:00,22.03,22.38,22.02,22.38,44800.0,14.0664,14.2899,14.06,14.2899,44800.0
2008-04-18 11:30:00,22.34,22.61,22.25,22.6,115400.0,14.2644,14.4368,14.2069,14.4304,115400.0
2008-04-18 12:00:00,22.6,22.6,22.3,22.38,59400.0,14.4304,14.4304,14.2388,14.2899,59400.0
2008-04-18 12:30:00,22.38,22.52,22.34,22.47,34000.0,14.2899,14.3793,14.2644,14.3474,34000.0
2008-04-18 13:00:00,22.45,22.53,22.41,22.49,78000.0,14.3346,14.3857,14.3091,14.3601,78000.0
2008-04-18 13:30:00,22.49,22.63,22.49,22.63,55400.0,14.3601,14.4495,14.3601,14.4495,55400.0
2008-04-18 14:00:00,22.63,22.75,22.5,22.54,213600.0,14.4495,14.5262,14.3665,14.3921,213600.0
2008-04-18 14:30:00,22.53,22.64,22.42,22.44,102400.0,14.3857,14.4559,14.3154,14.3282,102400.0
2008-04-18 15:00:00,22.47,22.53,22.38,22.51,75000.0,14.3474,14.3857,14.2899,14.3729,75000.0
2008-04-18 15:30:00,22.5,22.51,22.28,22.29,161600.0,14.3665,14.3729,14.2261,14.2324,161600.0
2008-04-21 09:30:00,22.11,22.19,21.98,22.02,41200.0,14.1175,14.1686,14.0345,14.06,41200.0
2008-04-21 10:00:00,22.04,22.11,21.92,21.98,85800.0,14.0728,14.1175,13.9962,14.0345,85800.0
2008-04-21 10:30:00,22.0,22.08,21.97,22.02,28000.0,14.0473,14.0984,14.0281,14.06,28000.0
2008-04-21 11:00:00,22.0,22.13,21.98,21.98,51400.0,14.0473,14.1303,14.0345,14.0345,51400.0
2008-04-21 11:30:00,21.98,22.04,21.97,22.04,16800.0,14.0345,14.0728,14.0281,14.0728,16800.0
2008-04-21 12:00:00,22.05,22.05,21.81,21.92,36000.0,14.0792,14.0792,13.926,13.9962,36000.0
2008-04-21 12:30:00,21.9,21.91,21.83,21.83,41600.0,13.9834,13.9898,13.9387,13.9387,41600.0
2008-04-21 13:00:00,21.84,21.95,21.83,21.89,37400.0,13.9451,14.0153,13.9387,13.977,37400.0
2008-04-21 13:30:00,21.89,22.02,21.81,21.99,45600.0,13.977,14.06,13.926,14.0409,45600.0
2008-04-21 14:00:00,21.99,21.99,21.81,21.92,40400.0,14.0409,14.0409,13.926,13.9962,40400.0
2008-04-21 14:30:00,21.9,22.0,21.9,21.93,37800.0,13.9834,14.0473,13.9834,14.0026,37800.0
2008-04-21 15:00:00,21.92,22.0,21.87,21.91,67600.0,13.9962,14.0473,13.9643,13.9898,67600.0
2008-04-21 15:30:00,21.92,22.07,21.9,22.07,124800.0,13.9962,14.092,13.9834,14.092,124800.0
2008-04-22 09:30:00,21.91,22.08,21.62,21.75,54400.0,13.9898,14.0984,13.8046,13.8876,54400.0
2008-04-22 10:00:00,21.78,21.93,21.68,21.84,33200.0,13.9068,14.0026,13.8429,13.9451,33200.0
2008-04-22 10:30:00,21.84,21.93,21.83,21.85,17000.0,13.9451,14.0026,13.9387,13.9515,17000.0
2008-04-22 11:00:00,21.84,21.87,21.55,21.55,25000.0,13.9451,13.9643,13.7599,13.7599,25000.0
2008-04-22 11:30:00,21.55,21.57,21.4,21.5,34400.0,13.7599,13.7727,13.6642,13.728,34400.0
2008-04-22 12:00:00,21.52,21.59,21.48,21.56,52200.0,13.7408,13.7855,13.7152,13.7663,52200.0
2008-04-22 12:30:00,21.57,21.58,21.33,21.35,51600.0,13.7727,13.7791,13.6195,13.6322,51600.0
2008-04-22 13:00:00,21.33,21.41,21.33,21.36,130200.0,13.6195,13.6706,13.6195,13.6386,130200.0
2008-04-22 13:30:00,21.36,21.46,21.33,21.42,36800.0,13.6386,13.7025,13.6195,13.6769,36800.0
2008-04-22 14:00:00,21.42,21.45,21.38,21.38,67600.0,13.6769,13.6961,13.6514,13.6514,67600.0
2008-04-22 14:30:00,21.38,21.4,21.25,21.35,62200.0,13.6514,13.6642,13.5684,13.6322,62200.0
2008-04-22 15:00:00,21.34,21.47,21.27,21.43,78000.0,13.6259,13.7089,13.5812,13.6833,78000.0
2008-04-22 15:30:00,21.43,21.47,21.32,21.42,84200.0,13.6833,13.7089,13.6131,13.6769,84200.0
2008-04-23 09:30:00,21.49,21.59,21.38,21.53,45400.0,13.7216,13.7855,13.6514,13.7472,45400.0
2008-04-23 10:00:00,21.53,21.93,21.5,21.86,50200.0,13.7472,14.0026,13.728,13.9579,50200.0
2008-04-23 10:30:00,21.89,21.91,21.83,21.88,47400.0,13.977,13.9898,13.9387,13.9707,47400.0
2008-04-23 11:00:00,21.85,21.95,21.82,21.83,44800.0,13.9515,14.0153,13.9323,13.9387,44800.0
2008-04-23 11:30:00,21.85,21.88,21.84,21.86,28600.0,13.9515,13.9707,13.9451,13.9579,28600.0
2008-04-23 12:00:00,21.85,21.88,21.68,21.71,32000.0,13.9515,13.9707,13.8429,13.8621,32000.0
2008-04-23 12:30:00,21.68,21.71,21.48,21.54,39400.0,13.8429,13.8621,13.7152,13.7536,39400.0
2008-04-23 13:00:00,21.54,21.54,21.43,21.47,30000.0,13.7536,13.7536,13.6833,13.7089,30000.0
2008-04-23 13:30:00,21.47,21.47,21.43,21.45,16800.0,13.7089,13.7089,13.6833,13.6961,16800.0
2008-04-23 14:00:00,21.45,21.48,21.41,21.42,39200.0,13.6961,13.7152,13.6706,13.6769,39200.0
2008-04-23 14:30:00,21.43,21.56,21.43,21.53,36800.0,13.6833,13.7663,13.6833,13.7472,36800.0
2008-04-23 15:00:00,21.54,21.73,21.53,21.65,50400.0,13.7536,13.8749,13.7472,13.8238,50400.0
2008-04-23 15:30:00,21.63,21.76,21.58,21.75,64800.0,13.811,13.894,13.7791,13.8876,64800.0
2008-04-24 09:30:00,21.73,21.81,21.45,21.45,38600.0,13.8749,13.926,13.6961,13.6961,38600.0
2008-04-24 10:00:00,21.45,21.45,21.2,21.28,55000.0,13.6961,13.6961,13.5365,13.5875,55000.0
2008-04-24 10:30:00,21.28,21.3,20.97,20.97,59600.0,13.5875,13.6003,13.3896,13.3896,59600.0
2008-04-24 11:00:00,20.98,21.2,20.96,21.19,37400.0,13.396,13.5365,13.3832,13.5301,37400.0
2008-04-24 11:30:00,21.2,21.55,21.2,21.36,28200.0,13.5365,13.7599,13.5365,13.6386,28200.0
2008-04-24 12:00:00,21.39,21.71,21.36,21.59,33400.0,13.6578,13.8621,13.6386,13.7855,33400.0
2008-04-24 12:30:00,21.59,21.84,21.58,21.82,52400.0,13.7855,13.9451,13.7791,13.9323,52400.0
2008-04-24 13:00:00,21.84,21.91,21.75,21.89,74000.0,13.9451,13.9898,13.8876,13.977,74000.0
2008-04-24 13:30:00,21.89,22.06,21.85,22.04,54800.0,13.977,14.0856,13.9515,14.0728,54800.0
2008-04-24 14:00:00,22.04,22.15,21.98,22.09,47000.0,14.0728,14.143,14.0345,14.1047,47000.0
2008-04-24 14:30:00,22.06,22.18,22.04,22.1,53800.0,14.0856,14.1622,14.0728,14.1111,53800.0
2008-04-24 15:00:00,22.11,22.16,22.02,22.1,33000.0,14.1175,14.1494,14.06,14.1111,33000.0
2008-04-24 15:30:00,22.08,22.18,22.0,22.16,139800.0,14.0984,14.1622,14.0473,14.1494,139800.0
2008-04-25 09:30:00,22.3,22.49,21.92,21.97,158400.0,14.2388,14.3601,13.9962,14.0281,158400.0
2008-04-25 10:00:00,21.97,22.21,21.69,22.18,34800.0,14.0281,14.1814,13.8493,14.1622,34800.0
2008-04-25 10:30:00,22.21,22.23,22.0,22.05,45600.0,14.1814,14.1941,14.0473,14.0792,45600.0
2008-04-25 11:00:00,22.07,22.07,21.9,21.93,61400.0,14.092,14.092,13.9834,14.0026,61400.0
2008-04-25 11:30:00,21.95,22.0,21.86,22.0,64200.0,14.0153,14.0473,13.9579,14.0473,64200.0
2008-04-25 12:00:00,22.0,22.07,21.96,21.96,44800.0,14.0473,14.092,14.0217,14.0217,44800.0
2008-04-25 12:30:00,21.96,21.96,21.81,21.93,45400.0,14.0217,14.0217,13.926,14.0026,45400.0
2008-04-25 13:00:00,21.9,21.96,21.9,21.95,24800.0,13.9834,14.0217,13.9834,14.0153,24800.0
2008-04-25 13:30:00,21.94,22.09,21.93,22.07,31600.0,14.009,14.1047,14.0026,14.092,31600.0
2008-04-25 14:00:00,22.11,22.22,22.07,22.22,44400.0,14.1175,14.1877,14.092,14.1877,44400.0
2008-04-25 14:30:00,22.21,22.36,22.18,22.36,104000.0,14.1814,14.2771,14.1622,14.2771,104000.0
2008-04-25 15:00:00,22.36,22.55,22.33,22.5,180200.0,14.2771,14.3985,14.258,14.3665,180200.0
2008-04-25 15:30:00,22.5,22.6,22.49,22.55,119000.0,14.3665,14.4304,14.3601,14.3985,119000.0
2008-04-28 09:30:00,22.46,22.56,22.46,22.49,124600.0,14.341,14.4048,14.341,14.3601,124600.0
2008-04-28 10:00:00,22.5,22.74,22.47,22.63,70600.0,14.3665,14.5198,14.3474,14.4495,70600.0
2008-04-28 10:30:00,22.62,22.63,22.55,22.58,57200.0,14.4432,14.4495,14.3985,14.4176,57200.0
2008-04-28 11:00:00,22.58,22.59,22.52,22.53,44800.0,14.4176,14.424,14.3793,14.3857,44800.0
2008-04-28 11:30:00,22.55,22.57,22.52,22.55,32800.0,14.3985,14.4112,14.3793,14.3985,32800.0
2008-04-28 12:00:00,22.55,22.61,22.54,22.59,37200.0,14.3985,14.4368,14.3921,14.424,37200.0
2008-04-28 12:30:00,22.59,22.63,22.57,22.61,25400.0,14.424,14.4495,14.4112,14.4368,25400.0
2008-04-28 13:00:00,22.6,22.72,22.6,22.64,31400.0,14.4304,14.507,14.4304,14.4559,31400.0
2008-04-28 13:30:00,22.66,22.92,22.65,22.92,63000.0,14.4687,14.6347,14.4623,14.6347,63000.0
2008-04-28 14:00:00,22.92,23.16,22.9,23.11,181400.0,14.6347,14.7879,14.6219,14.756,181400.0
2008-04-28 14:30:00,23.11,23.16,23.08,23.13,65400.0,14.756,14.7879,14.7369,14.7688,65400.0
2008-04-28 15:00:00,23.13,23.16,23.08,23.13,87600.0,14.7688,14.7879,14.7369,14.7688,87600.0
2008-04-28 15:30:00,23.11,23.11,22.81,22.94,93200.0,14.756,14.756,14.5645,14.6475,93200.0
2008-04-29 09:30:00,22.9,23.25,22.9,22.94,85200.0,14.7418,14.9671,14.7418,14.7675,85200.0
2008-04-29 10:00:00,22.96,23.0,22.77,22.86,47600.0,14.7804,14.8062,14.6581,14.716,47600.0
2008-04-29 10:30:00,22.88,23.13,22.8,23.13,25600.0,14.7289,14.8898,14.6774,14.8898,25600.0
2008-04-29 11:00:00,23.13,23.15,23.09,23.13,15400.0,14.8898,14.9027,14.8641,14.8898,15400.0
2008-04-29 11:30:00,23.1,23.13,22.93,22.96,23800.0,14.8705,14.8898,14.7611,14.7804,23800.0
2008-04-29 12:00:00,22.97,23.05,22.95,23.02,41400.0,14.7868,14.8383,14.774,14.819,41400.0
2008-04-29 12:30:00,23.0,23.08,22.87,22.87,23600.0,14.8062,14.8577,14.7225,14.7225,23600.0
2008-04-29 13:00:00,22.9,23.0,22.81,22.9,15400.0,14.7418,14.8062,14.6838,14.7418,15400.0
2008-04-29 13:30:00,22.92,23.11,22.92,23.05,24400.0,14.7547,14.877,14.7547,14.8383,24400.0
2008-04-29 14:00:00,23.07,23.07,22.98,23.04,26800.0,14.8512,14.8512,14.7933,14.8319,26800.0
2008-04-29 14:30:00,23.05,23.11,22.97,23.08,32200.0,14.8383,14.877,14.7868,14.8577,32200.0
2008-04-29 15:00:00,23.09,23.25,23.08,23.24,87600.0,14.8641,14.9671,14.8577,14.9607,87600.0
2008-04-29 15:30:00,23.23,23.29,23.15,23.24,83600.0,14.9542,14.9928,14.9027,14.9607,83600.0
2008-04-30 09:30:00,23.25,23.78,23.25,23.61,118200.0,14.9671,15.3083,14.9671,15.1988,118200.0
2008-04-30 10:00:00,23.57,23.6,23.36,23.46,73000.0,15.1731,15.1924,15.0379,15.1023,73000.0
2008-04-30 10:30:00,23.45,23.54,23.36,23.43,59000.0,15.0958,15.1538,15.0379,15.083,59000.0
2008-04-30 11:00:00,23.46,23.57,23.4,23.49,62600.0,15.1023,15.1731,15.0637,15.1216,62600.0
2008-04-30 11:30:00,23.49,23.54,23.45,23.53,72000.0,15.1216,15.1538,15.0958,15.1473,72000.0
2008-04-30 12:00:00,23.53,23.58,23.42,23.44,67800.0,15.1473,15.1795,15.0765,15.0894,67800.0
2008-04-30 12:30:00,23.44,23.47,23.39,23.45,42600.0,15.0894,15.1087,15.0572,15.0958,42600.0
2008-04-30 13:00:00,23.45,23.45,23.42,23.43,42200.0,15.0958,15.0958,15.0765,15.083,42200.0
2008-04-30 13:30:00,23.45,23.59,23.41,23.58,69800.0,15.0958,15.186,15.0701,15.1795,69800.0
2008-04-30 14:00:00,23.57,23.63,23.43,23.57,102600.0,15.1731,15.2117,15.083,15.1731,102600.0
2008-04-30 14:30:00,23.55,23.61,23.5,23.55,83200.0,15.1602,15.1988,15.128,15.1602,83200.0
2008-04-30 15:00:00,23.54,23.59,23.43,23.46,152800.0,15.1538,15.186,15.083,15.1023,152800.0
2008-04-30 15:30:00,23.46,23.49,23.1,23.2,147200.0,15.1023,15.1216,14.8705,14.9349,147200.0
2008-05-01 09:30:00,23.31,23.46,23.19,23.23,33000.0,15.0057,15.1023,14.9285,14.9542,33000.0
2008-05-01 10:00:00,23.23,23.34,23.15,23.29,23000.0,14.9542,15.025,14.9027,14.9928,23000.0
2008-05-01 10:30:00,23.3,24.0,23.3,23.5,38200.0,14.9993,15.4499,14.9993,15.128,38200.0
2008-05-01 11:00:00,23.48,23.74,23.36,23.73,55000.0,15.1152,15.2825,15.0379,15.2761,55000.0
2008-05-01 11:30:00,23.73,23.8,23.66,23.77,101000.0,15.2761,15.3212,15.231,15.3018,101000.0
2008-05-01 12:00:00,23.77,23.78,23.68,23.74,204200.0,15.3018,15.3083,15.2439,15.2825,204200.0
2008-05-01 12:30:00,23.77,23.78,23.68,23.74,153400.0,15.3018,15.3083,15.2439,15.2825,153400.0
2008-05-01 13:00:00,23.74,23.78,23.66,23.75,100600.0,15.2825,15.3083,15.231,15.289,100600.0
2008-05-01 13:30:00,23.77,23.77,23.58,23.61,48600.0,15.3018,15.3018,15.1795,15.1988,48600.0
2008-05-01 14:00:00,23.62,23.78,23.59,23.66,55000.0,15.2053,15.3083,15.186,15.231,55000.0
2008-05-01 14:30:00,23.68,23.75,23.66,23.67,70200.0,15.2439,15.289,15.231,15.2375,70200.0
2008-05-01 15:00:00,23.66,23.69,23.5,23.55,102000.0,15.231,15.2503,15.128,15.1602,102000.0
2008-05-01 15:30:00,23.53,23.57,23.42,23.55,139000.0,15.1473,15.1731,15.0765,15.1602,139000.0
2008-05-02 09:30:00,23.75,24.0,23.73,23.8,104000.0,15.289,15.4499,15.2761,15.3212,104000.0
2008-05-02 10:00:00,23.83,23.9,23.68,23.75,148600.0,15.3405,15.3855,15.2439,15.289,148600.0
2008-05-02 10:30:00,23.77,23.85,23.7,23.77,96000.0,15.3018,15.3533,15.2568,15.3018,96000.0
2008-05-02 11:00:00,23.79,23.8,23.7,23.75,47600.0,15.3147,15.3212,15.2568,15.289,47600.0
2008-05-02 11:30:00,23.75,23.85,23.73,23.79,56000.0,15.289,15.3533,15.2761,15.3147,56000.0
2008-05-02 12:00:00,23.74,23.8,23.74,23.78,112000.0,15.2825,15.3212,15.2825,15.3083,112000.0
2008-05-02 12:30:00,23.77,23.95,23.73,23.78,144400.0,15.3018,15.4177,15.2761,15.3083,144400.0
2008-05-02 13:00:00,23.77,24.0,23.64,23.8,214200.0,15.3018,15.4499,15.2182,15.3212,214200.0
2008-05-02 13:30:00,23.75,23.93,23.7,23.75,132200.0,15.289,15.4048,15.2568,15.289,132200.0
2008-05-02 14:00:00,23.76,23.8,23.68,23.74,112800.0,15.2954,15.3212,15.2439,15.2825,112800.0
2008-05-02 14:30:00,23.75,23.78,23.67,23.67,88200.0,15.289,15.3083,15.2375,15.2375,88200.0
2008-05-02 15:00:00,23.66,23.76,23.6,23.71,163800.0,15.231,15.2954,15.1924,15.2632,163800.0
2008-05-02 15:30:00,23.71,23.75,23.68,23.72,137200.0,15.2632,15.289,15.2439,15.2697,137200.0
2008-05-05 09:30:00,23.6,23.68,23.5,23.68,73200.0,15.1924,15.2439,15.128,15.2439,73200.0
2008-05-05 10:00:00,23.68,23.8,23.48,23.48,110000.0,15.2439,15.3212,15.1152,15.1152,110000.0
2008-05-05 10:30:00,23.48,23.48,23.33,23.36,34200.0,15.1152,15.1152,15.0186,15.0379,34200.0
2008-05-05 11:00:00,23.36,23.41,23.25,23.41,103600.0,15.0379,15.0701,14.9671,15.0701,103600.0
2008-05-05 11:30:00,23.39,23.5,23.38,23.48,21000.0,15.0572,15.128,15.0508,15.1152,21000.0
2008-05-05 12:00:00,23.49,23.55,23.33,23.38,27000.0,15.1216,15.1602,15.0186,15.0508,27000.0
2008-05-05 12:30:00,23.38,23.55,23.37,23.54,44000.0,15.0508,15.1602,15.0443,15.1538,44000.0
2008-05-05 13:00:00,23.53,23.55,23.43,23.45,20200.0,15.1473,15.1602,15.083,15.0958,20200.0
2008-05-05 13:30:00,23.47,23.53,23.4,23.49,47000.0,15.1087,15.1473,15.0637,15.1216,47000.0
2008-05-05 14:00:00,23.49,23.55,23.47,23.5,47400.0,15.1216,15.1602,15.1087,15.128,47400.0
2008-05-05 14:30:00,23.5,23.5,23.4,23.47,51200.0,15.128,15.128,15.0637,15.1087,51200.0
2008-05-05 15:00:00,23.47,23.52,23.39,23.46,92400.0,15.1087,15.1409,15.0572,15.1023,92400.0
2008-05-05 15:30:00,23.48,23.52,23.37,23.39,69000.0,15.1152,15.1409,15.0443,15.0572,69000.0
2008-05-06 09:30:00,23.81,23.89,23.0,23.03,150200.0,15.3276,15.3791,14.8062,14.8255,150200.0
2008-05-06 10:00:00,23.03,23.2,23.03,23.17,106800.0,14.8255,14.9349,14.8255,14.9156,106800.0
2008-05-06 10:30:00,23.18,23.22,23.16,23.21,67400.0,14.922,14.9478,14.9092,14.9413,67400.0
2008-05-06 11:00:00,23.21,23.23,23.04,23.12,94600.0,14.9413,14.9542,14.8319,14.8834,94600.0
2008-05-06 11:30:00,23.1,23.18,23.03,23.18,69400.0,14.8705,14.922,14.8255,14.922,69400.0
2008-05-06 12:00:00,23.18,23.43,23.18,23.42,79200.0,14.922,15.083,14.922,15.0765,79200.0
2008-05-06 12:30:00,23.42,23.48,23.39,23.39,35600.0,15.0765,15.1152,15.0572,15.0572,35600.0
2008-05-06 13:00:00,23.41,23.42,23.26,23.3,56800.0,15.0701,15.0765,14.9735,14.9993,56800.0
2008-05-06 13:30:00,23.3,23.39,23.27,23.33,48000.0,14.9993,15.0572,14.98,15.0186,48000.0
2008-05-06 14:00:00,23.33,23.35,23.27,23.27,55800.0,15.0186,15.0315,14.98,14.98,55800.0
2008-05-06 14:30:00,23.28,23.5,23.27,23.48,82400.0,14.9864,15.128,14.98,15.1152,82400.0
2008-05-06 15:00:00,23.49,23.55,23.44,23.46,96600.0,15.1216,15.1602,15.0894,15.1023,96600.0
2008-05-06 15:30:00,23.46,23.5,23.37,23.39,113400.0,15.1023,15.128,15.0443,15.0572,113400.0
2008-05-07 09:30:00,23.43,23.54,23.34,23.48,154200.0,15.083,15.1538,15.025,15.1152,154200.0
2008-05-07 10:00:00,23.49,23.57,23.47,23.56,54400.0,15.1216,15.1731,15.1087,15.1667,54400.0
2008-05-07 10:30:00,23.56,23.65,23.55,23.63,52600.0,15.1667,15.2246,15.1602,15.2117,52600.0
2008-05-07 11:00:00,23.63,23.64,23.55,23.59,50600.0,15.2117,15.2182,15.1602,15.186,50600.0
2008-05-07 11:30:00,23.57,23.59,23.45,23.49,51400.0,15.1731,15.186,15.0958,15.1216,51400.0
2008-05-07 12:00:00,23.48,23.51,23.39,23.49,110000.0,15.1152,15.1345,15.0572,15.1216,110000.0
2008-05-07 12:30:00,23.49,23.6,23.49,23.58,75600.0,15.1216,15.1924,15.1216,15.1795,75600.0
2008-05-07 13:00:00,23.58,23.58,23.38,23.42,38000.0,15.1795,15.1795,15.0508,15.0765,38000.0
2008-05-07 13:30:00,23.43,23.46,23.39,23.44,27600.0,15.083,15.1023,15.0572,15.0894,27600.0
2008-05-07 14:00:00,23.45,23.46,23.26,23.28,40800.0,15.0958,15.1023,14.9735,14.9864,40800.0
2008-05-07 14:30:00,23.28,23.42,23.08,23.13,233600.0,14.9864,15.0765,14.8577,14.8898,233600.0
2008-05-07 15:00:00,23.11,23.11,22.9,22.95,111600.0,14.877,14.877,14.7418,14.774,111600.0
2008-05-07 15:30:00,22.95,23.0,22.74,22.83,181800.0,14.774,14.8062,14.6388,14.6967,181800.0
2008-05-08 09:30:00,22.91,23.33,22.26,22.36,95800.0,14.7482,15.0186,14.3298,14.3942,95800.0
2008-05-08 10:00:00,22.35,22.52,22.27,22.27,139400.0,14.3877,14.4972,14.3362,14.3362,139400.0
2008-05-08 10:30:00,22.3,22.47,22.15,22.46,98200.0,14.3555,14.465,14.259,14.4585,98200.0
2008-05-08 11:00:00,22.46,22.72,22.38,22.61,28400.0,14.4585,14.6259,14.407,14.5551,28400.0
2008-05-08 11:30:00,22.63,22.7,22.53,22.54,23800.0,14.568,14.613,14.5036,14.51,23800.0
2008-05-08 12:00:00,22.55,22.59,22.38,22.42,12400.0,14.5165,14.5422,14.407,14.4328,12400.0
2008-05-08 12:30:00,22.45,22.48,22.38,22.38,26200.0,14.4521,14.4714,14.407,14.407,26200.0
2008-05-08 13:00:00,22.4,22.48,22.3,22.42,22800.0,14.4199,14.4714,14.3555,14.4328,22800.0
2008-05-08 13:30:00,22.46,22.5,22.34,22.48,37400.0,14.4585,14.4843,14.3813,14.4714,37400.0
2008-05-08 14:00:00,22.47,22.47,22.25,22.39,54800.0,14.465,14.465,14.3234,14.4135,54800.0
2008-05-08 14:30:00,22.39,22.43,22.18,22.29,48400.0,14.4135,14.4392,14.2783,14.3491,48400.0
2008-05-08 15:00:00,22.3,22.38,22.0,22.18,69200.0,14.3555,14.407,14.1624,14.2783,69200.0
2008-05-08 15:30:00,22.2,22.4,22.19,22.31,109600.0,14.2912,14.4199,14.2847,14.362,109600.0
2008-05-09 09:30:00,22.25,22.3,22.09,22.2,37200.0,14.3234,14.3555,14.2204,14.2912,37200.0
2008-05-09 10:00:00,22.22,22.31,22.16,22.2,46800.0,14.304,14.362,14.2654,14.2912,46800.0
2008-05-09 10:30:00,22.2,22.39,22.2,22.34,62600.0,14.2912,14.4135,14.2912,14.3813,62600.0
2008-05-09 11:00:00,22.34,22.35,22.25,22.34,36200.0,14.3813,14.3877,14.3234,14.3813,36200.0
2008-05-09 11:30:00,22.34,22.35,22.05,22.16,50800.0,14.3813,14.3877,14.1946,14.2654,50800.0
2008-05-09 12:00:00,22.15,22.25,22.13,22.18,28400.0,14.259,14.3234,14.2461,14.2783,28400.0
2008-05-09 12:30:00,22.18,22.18,21.9,22.1,45400.0,14.2783,14.2783,14.098,14.2268,45400.0
2008-05-09 13:00:00,22.06,22.13,22.03,22.1,26200.0,14.201,14.2461,14.1817,14.2268,26200.0
2008-05-09 13:30:00,22.11,22.11,22.03,22.08,25800.0,14.2332,14.2332,14.1817,14.2139,25800.0
2008-05-09 14:00:00,22.06,22.2,22.0,22.03,30800.0,14.201,14.2912,14.1624,14.1817,30800.0
2008-05-09 14:30:00,22.02,22.04,21.88,21.93,38800.0,14.1753,14.1882,14.0852,14.1174,38800.0
2008-05-09 15:00:00,21.92,22.05,21.91,21.99,90600.0,14.1109,14.1946,14.1045,14.156,90600.0
2008-05-09 15:30:00,21.99,22.23,21.97,22.08,93600.0,14.156,14.3105,14.1431,14.2139,93600.0
2008-05-12 09:30:00,22.1,22.35,21.92,22.12,55600.0,14.2268,14.3877,14.1109,14.2397,55600.0
2008-05-12 10:00:00,22.11,22.18,22.08,22.16,45200.0,14.2332,14.2783,14.2139,14.2654,45200.0
2008-05-12 10:30:00,22.17,22.32,22.17,22.3,39800.0,14.2719,14.3684,14.2719,14.3555,39800.0
2008-05-12 11:00:00,22.29,22.29,22.18,22.23,44600.0,14.3491,14.3491,14.2783,14.3105,44600.0
2008-05-12 11:30:00,22.21,22.39,22.21,22.37,34400.0,14.2976,14.4135,14.2976,14.4006,34400.0
2008-05-12 12:00:00,22.37,22.56,22.37,22.45,39200.0,14.4006,14.5229,14.4006,14.4521,39200.0
2008-05-12 12:30:00,22.45,22.52,22.35,22.47,57200.0,14.4521,14.4972,14.3877,14.465,57200.0
2008-05-12 13:00:00,22.46,22.52,22.41,22.43,41200.0,14.4585,14.4972,14.4263,14.4392,41200.0
2008-05-12 13:30:00,22.43,22.43,22.3,22.36,42200.0,14.4392,14.4392,14.3555,14.3942,42200.0
2008-05-12 14:00:00,22.36,22.42,22.36,22.42,65600.0,14.3942,14.4328,14.3942,14.4328,65600.0
2008-05-12 14:30:00,22.45,22.59,22.45,22.55,35600.0,14.4521,14.5422,14.4521,14.5165,35600.0
2008-05-12 15:00:00,22.55,22.62,22.51,22.59,36800.0,14.5165,14.5615,14.4907,14.5422,36800.0
2008-05-12 15:30:00,22.58,22.67,22.38,22.44,135400.0,14.5358,14.5937,14.407,14.4457,135400.0
2008-05-13 09:30:00,22.56,22.56,22.33,22.36,24200.0,14.5229,14.5229,14.3749,14.3942,24200.0
2008-05-13 10:00:00,22.39,22.42,22.11,22.26,78000.0,14.4135,14.4328,14.2332,14.3298,78000.0
2008-05-13 10:30:00,22.26,22.29,22.1,22.1,44800.0,14.3298,14.3491,14.2268,14.2268,44800.0
2008-05-13 11:00:00,22.08,22.18,22.0,22.09,37600.0,14.2139,14.2783,14.1624,14.2204,37600.0
2008-05-13 11:30:00,22.09,22.11,21.98,22.04,32600.0,14.2204,14.2332,14.1495,14.1882,32600.0
2008-05-13 12:00:00,22.03,22.21,22.03,22.11,55600.0,14.1817,14.2976,14.1817,14.2332,55600.0
2008-05-13 12:30:00,22.11,22.14,21.99,22.09,30200.0,14.2332,14.2525,14.156,14.2204,30200.0
2008-05-13 13:00:00,22.09,22.23,22.07,22.18,37200.0,14.2204,14.3105,14.2075,14.2783,37200.0
2008-05-13 13:30:00,22.22,22.31,22.13,22.27,30600.0,14.304,14.362,14.2461,14.3362,30600.0
2008-05-13 14:00:00,22.26,22.29,22.14,22.18,37400.0,14.3298,14.3491,14.2525,14.2783,37400.0
2008-05-13 14:30:00,22.18,22.26,22.18,22.24,44000.0,14.2783,14.3298,14.2783,14.3169,44000.0
2008-05-13 15:00:00,22.24,22.27,22.15,22.25,66200.0,14.3169,14.3362,14.259,14.3234,66200.0
2008-05-13 15:30:00,22.25,22.27,22.14,22.22,68000.0,14.3234,14.3362,14.2525,14.304,68000.0
2008-05-14 09:30:00,22.16,22.65,22.16,22.49,31800.0,14.2654,14.5808,14.2654,14.4778,31800.0
2008-05-14 10:00:00,22.49,22.54,22.41,22.53,22800.0,14.4778,14.51,14.4263,14.5036,22800.0
2008-05-14 10:30:00,22.54,22.59,22.49,22.55,39000.0,14.51,14.5422,14.4778,14.5165,39000.0
2008-05-14 11:00:00,22.56,22.79,22.55,22.77,89000.0,14.5229,14.671,14.5165,14.6581,89000.0
2008-05-14 11:30:00,22.78,23.03,22.78,22.93,150000.0,14.6645,14.8255,14.6645,14.7611,150000.0
2008-05-14 12:00:00,22.93,23.36,22.93,22.98,51600.0,14.7611,15.0379,14.7611,14.7933,51600.0
2008-05-14 12:30:00,22.99,23.08,22.85,23.06,73200.0,14.7997,14.8577,14.7096,14.8448,73200.0
2008-05-14 13:00:00,23.09,23.37,23.07,23.37,60800.0,14.8641,15.0443,14.8512,15.0443,60800.0
2008-05-14 13:30:00,23.34,23.5,23.3,23.49,95600.0,15.025,15.128,14.9993,15.1216,95600.0
2008-05-14 14:00:00,23.49,23.6,23.45,23.46,55400.0,15.1216,15.1924,15.0958,15.1023,55400.0
2008-05-14 14:30:00,23.46,23.5,23.45,23.49,50200.0,15.1023,15.128,15.0958,15.1216,50200.0
2008-05-14 15:00:00,23.49,23.59,23.38,23.59,101800.0,15.1216,15.186,15.0508,15.186,101800.0
2008-05-14 15:30:00,23.58,23.6,23.48,23.55,93800.0,15.1795,15.1924,15.1152,15.1602,93800.0
2008-05-15 09:30:00,23.6,23.8,23.46,23.74,159600.0,15.1924,15.3212,15.1023,15.2825,159600.0
2008-05-15 10:00:00,23.75,24.09,23.61,24.0,270800.0,15.289,15.5078,15.1988,15.4499,270800.0
2008-05-15 10:30:00,24.0,24.08,23.98,24.02,78000.0,15.4499,15.5014,15.437,15.4628,78000.0
2008-05-15 11:00:00,24.04,24.25,23.95,23.98,108800.0,15.4757,15.6108,15.4177,15.437,108800.0
2008-05-15 11:30:00,23.98,24.06,23.96,24.0,50200.0,15.437,15.4885,15.4242,15.4499,50200.0
2008-05-15 12:00:00,24.0,24.07,23.98,24.02,77000.0,15.4499,15.495,15.437,15.4628,77000.0
2008-05-15 12:30:00,24.04,24.06,23.82,23.89,30600.0,15.4757,15.4885,15.334,15.3791,30600.0
2008-05-15 13:00:00,23.9,23.97,23.85,23.93,26000.0,15.3855,15.4306,15.3533,15.4048,26000.0
2008-05-15 13:30:00,23.94,23.97,23.88,23.92,32000.0,15.4113,15.4306,15.3727,15.3984,32000.0
2008-05-15 14:00:00,23.92,24.12,23.92,24.01,49000.0,15.3984,15.5272,15.3984,15.4563,49000.0
2008-05-15 14:30:00,24.0,24.0,23.93,24.0,28600.0,15.4499,15.4499,15.4048,15.4499,28600.0
2008-05-15 15:00:00,24.0,24.18,23.96,24.0,108000.0,15.4499,15.5658,15.4242,15.4499,108000.0
2008-05-15 15:30:00,24.0,24.1,23.95,24.03,181400.0,15.4499,15.5143,15.4177,15.4692,181400.0
2008-05-16 09:30:00,24.2,24.24,23.55,23.75,102200.0,15.5787,15.6044,15.1602,15.289,102200.0
2008-05-16 10:00:00,23.78,23.89,23.56,23.84,69600.0,15.3083,15.3791,15.1667,15.3469,69600.0
2008-05-16 10:30:00,23.86,23.88,23.47,23.71,70400.0,15.3598,15.3727,15.1087,15.2632,70400.0
2008-05-16 11:00:00,23.71,23.72,23.56,23.61,71600.0,15.2632,15.2697,15.1667,15.1988,71600.0
2008-05-16 11:30:00,23.6,23.62,23.52,23.54,37400.0,15.1924,15.2053,15.1409,15.1538,37400.0
2008-05-16 12:00:00,23.51,23.62,23.46,23.6,59200.0,15.1345,15.2053,15.1023,15.1924,59200.0
2008-05-16 12:30:00,23.6,23.65,23.53,23.58,37800.0,15.1924,15.2246,15.1473,15.1795,37800.0
2008-05-16 13:00:00,23.56,23.71,23.55,23.67,58600.0,15.1667,15.2632,15.1602,15.2375,58600.0
2008-05-16 13:30:00,23.68,23.68,23.55,23.58,30800.0,15.2439,15.2439,15.1602,15.1795,30800.0
2008-05-16 14:00:00,23.58,23.58,23.48,23.53,26600.0,15.1795,15.1795,15.1152,15.1473,26600.0
2008-05-16 14:30:00,23.52,23.77,23.52,23.73,23800.0,15.1409,15.3018,15.1409,15.2761,23800.0
2008-05-16 15:00:00,23.72,23.92,23.72,23.88,48400.0,15.2697,15.3984,15.2697,15.3727,48400.0
2008-05-16 15:30:00,23.89,23.98,23.85,23.88,72600.0,15.3791,15.437,15.3533,15.3727,72600.0
2008-05-19 09:30:00,23.83,24.0,23.53,24.0,90800.0,15.3405,15.4499,15.1473,15.4499,90800.0
2008-05-19 10:00:00,24.0,24.06,23.89,24.0,81200.0,15.4499,15.4885,15.3791,15.4499,81200.0
2008-05-19 10:30:00,24.0,24.06,23.78,23.97,88400.0,15.4499,15.4885,15.3083,15.4306,88400.0
2008-05-19 11:00:00,23.94,24.1,23.9,24.09,32200.0,15.4113,15.5143,15.3855,15.5078,32200.0
2008-05-19 11:30:00,24.06,24.1,24.03,24.03,28600.0,15.4885,15.5143,15.4692,15.4692,28600.0
2008-05-19 12:00:00,24.01,24.01,23.91,23.93,21000.0,15.4563,15.4563,15.392,15.4048,21000.0
2008-05-19 12:30:00,23.93,23.95,23.84,23.92,25800.0,15.4048,15.4177,15.3469,15.3984,25800.0
2008-05-19 13:00:00,23.92,24.05,23.92,24.05,26600.0,15.3984,15.4821,15.3984,15.4821,26600.0
2008-05-19 13:30:00,24.03,24.03,23.82,23.88,33800.0,15.4692,15.4692,15.334,15.3727,33800.0
2008-05-19 14:00:00,23.86,23.96,23.83,23.9,52800.0,15.3598,15.4242,15.3405,15.3855,52800.0
2008-05-19 14:30:00,23.9,23.95,23.85,23.86,59200.0,15.3855,15.4177,15.3533,15.3598,59200.0
2008-05-19 15:00:00,23.85,23.85,23.64,23.66,58400.0,15.3533,15.3533,15.2182,15.231,58400.0
2008-05-19 15:30:00,23.65,23.83,23.5,23.7,110800.0,15.2246,15.3405,15.128,15.2568,110800.0
2008-05-20 09:30:00,23.57,23.57,23.38,23.38,33600.0,15.1731,15.1731,15.0508,15.0508,33600.0
2008-05-20 10:00:00,23.38,23.38,22.87,22.99,92000.0,15.0508,15.0508,14.7225,14.7997,92000.0
2008-05-20 10:30:00,22.98,22.99,22.78,22.94,55600.0,14.7933,14.7997,14.6645,14.7675,55600.0
2008-05-20 11:00:00,22.93,23.06,22.83,23.04,45400.0,14.7611,14.8448,14.6967,14.8319,45400.0
2008-05-20 11:30:00,23.04,23.05,22.98,23.0,44000.0,14.8319,14.8383,14.7933,14.8062,44000.0
2008-05-20 12:00:00,23.0,23.34,23.0,23.28,73000.0,14.8062,15.025,14.8062,14.9864,73000.0
2008-05-20 12:30:00,23.28,23.28,23.0,23.03,28000.0,14.9864,14.9864,14.8062,14.8255,28000.0
2008-05-20 13:00:00,23.04,23.25,23.04,23.05,24800.0,14.8319,14.9671,14.8319,14.8383,24800.0
2008-05-20 13:30:00,23.03,23.17,22.98,23.0,43400.0,14.8255,14.9156,14.7933,14.8062,43400.0
2008-05-20 14:00:00,23.0,23.03,22.75,22.78,74200.0,14.8062,14.8255,14.6452,14.6645,74200.0
2008-05-20 14:30:00,22.78,22.83,22.76,22.77,209400.0,14.6645,14.6967,14.6517,14.6581,209400.0
2008-05-20 15:00:00,22.77,22.79,22.57,22.64,142000.0,14.6581,14.671,14.5293,14.5744,142000.0
2008-05-20 15:30:00,22.63,22.73,22.51,22.67,239000.0,14.568,14.6323,14.4907,14.5937,239000.0
2008-05-21 09:30:00,22.75,22.82,22.5,22.52,46800.0,14.6452,14.6903,14.4843,14.4972,46800.0
2008-05-21 10:00:00,22.53,22.75,22.41,22.71,18000.0,14.5036,14.6452,14.4263,14.6195,18000.0
2008-05-21 10:30:00,22.68,22.75,22.6,22.61,20200.0,14.6002,14.6452,14.5487,14.5551,20200.0
2008-05-21 11:00:00,22.63,22.64,22.27,22.49,87600.0,14.568,14.5744,14.3362,14.4778,87600.0
2008-05-21 11:30:00,22.46,22.61,22.45,22.61,18800.0,14.4585,14.5551,14.4521,14.5551,18800.0
2008-05-21 12:00:00,22.59,22.68,22.5,22.57,24200.0,14.5422,14.6002,14.4843,14.5293,24200.0
2008-05-21 12:30:00,22.56,22.75,22.55,22.59,41800.0,14.5229,14.6452,14.5165,14.5422,41800.0
2008-05-21 13:00:00,22.56,22.59,22.45,22.45,10200.0,14.5229,14.5422,14.4521,14.4521,10200.0
2008-05-21 13:30:00,22.41,22.41,22.23,22.25,13000.0,14.4263,14.4263,14.3105,14.3234,13000.0
2008-05-21 14:00:00,22.23,22.25,22.01,22.05,60400.0,14.3105,14.3234,14.1689,14.1946,60400.0
2008-05-21 14:30:00,22.04,22.07,21.74,22.0,77800.0,14.1882,14.2075,13.995,14.1624,77800.0
2008-05-21 15:00:00,21.99,22.25,21.96,22.14,61400.0,14.156,14.3234,14.1367,14.2525,61400.0
2008-05-21 15:30:00,22.14,22.17,21.88,22.04,153200.0,14.2525,14.2719,14.0852,14.1882,153200.0
2008-05-22 09:30:00,22.04,22.04,21.85,21.85,34600.0,14.1882,14.1882,14.0659,14.0659,34600.0
2008-05-22 10:00:00,21.85,22.07,21.85,22.01,78000.0,14.0659,14.2075,14.0659,14.1689,78000.0
2008-05-22 10:30:00,22.01,22.3,21.97,22.02,50800.0,14.1689,14.3555,14.1431,14.1753,50800.0
2008-05-22 11:00:00,22.0,22.15,21.99,22.1,12600.0,14.1624,14.259,14.156,14.2268,12600.0
2008-05-22 11:30:00,22.05,22.05,21.97,22.0,19200.0,14.1946,14.1946,14.1431,14.1624,19200.0
2008-05-22 12:00:00,22.0,22.08,21.98,22.04,61200.0,14.1624,14.2139,14.1495,14.1882,61200.0
2008-05-22 12:30:00,22.01,22.04,22.0,22.02,17000.0,14.1689,14.1882,14.1624,14.1753,17000.0
2008-05-22 13:00:00,22.02,22.08,22.01,22.05,18600.0,14.1753,14.2139,14.1689,14.1946,18600.0
2008-05-22 13:30:00,22.04,22.13,22.0,22.09,48800.0,14.1882,14.2461,14.1624,14.2204,48800.0
2008-05-22 14:00:00,22.09,22.17,22.05,22.09,96000.0,14.2204,14.2719,14.1946,14.2204,96000.0
2008-05-22 14:30:00,22.09,22.24,22.09,22.18,74600.0,14.2204,14.3169,14.2204,14.2783,74600.0
2008-05-22 15:00:00,22.19,22.28,22.14,22.14,54000.0,14.2847,14.3427,14.2525,14.2525,54000.0
2008-05-22 15:30:00,22.14,22.43,22.14,22.42,187400.0,14.2525,14.4392,14.2525,14.4328,187400.0
2008-05-23 09:30:00,22.36,22.5,22.02,22.08,56000.0,14.3942,14.4843,14.1753,14.2139,56000.0
2008-05-23 10:00:00,22.08,22.2,21.63,21.63,72600.0,14.2139,14.2912,13.9242,13.9242,72600.0
2008-05-23 10:30:00,21.6,21.6,21.14,21.19,87800.0,13.9049,13.9049,13.6088,13.641,87800.0
2008-05-23 11:00:00,21.19,21.38,21.09,21.36,54000.0,13.641,13.7633,13.5766,13.7504,54000.0
2008-05-23 11:30:00,21.37,21.54,21.35,21.52,43000.0,13.7569,13.8663,13.744,13.8534,43000.0
2008-05-23 12:00:00,21.53,21.66,21.51,21.66,28200.0,13.8599,13.9435,13.847,13.9435,28200.0
2008-05-23 12:30:00,21.66,21.66,21.49,21.53,97200.0,13.9435,13.9435,13.8341,13.8599,97200.0
2008-05-23 13:00:00,21.52,21.57,21.49,21.51,35200.0,13.8534,13.8856,13.8341,13.847,35200.0
2008-05-23 13:30:00,21.53,21.61,21.47,21.5,47800.0,13.8599,13.9114,13.8212,13.8405,47800.0
2008-05-23 14:00:00,21.52,21.57,21.42,21.54,43200.0,13.8534,13.8856,13.789,13.8663,43200.0
2008-05-23 14:30:00,21.55,21.55,21.34,21.34,27600.0,13.8727,13.8727,13.7375,13.7375,27600.0
2008-05-23 15:00:00,21.36,21.42,21.31,21.38,29600.0,13.7504,13.789,13.7182,13.7633,29600.0
2008-05-23 15:30:00,21.4,21.47,21.25,21.37,81400.0,13.7762,13.8212,13.6796,13.7569,81400.0
2008-05-27 09:30:00,22.0,24.18,22.0,22.79,388000.0,14.1624,15.5658,14.1624,14.671,388000.0
2008-05-27 10:00:00,22.77,23.18,22.77,22.9,263400.0,14.6581,14.922,14.6581,14.7418,263400.0
2008-05-27 10:30:00,22.9,23.24,22.86,23.14,123200.0,14.7418,14.9607,14.716,14.8963,123200.0
2008-05-27 11:00:00,23.15,23.31,22.96,23.0,83800.0,14.9027,15.0057,14.7804,14.8062,83800.0
2008-05-27 11:30:00,23.03,23.24,22.93,23.04,111000.0,14.8255,14.9607,14.7611,14.8319,111000.0
2008-05-27 12:00:00,23.04,23.28,23.0,23.24,88200.0,14.8319,14.9864,14.8062,14.9607,88200.0
2008-05-27 12:30:00,23.24,23.33,23.21,23.3,61000.0,14.9607,15.0186,14.9413,14.9993,61000.0
2008-05-27 13:00:00,23.31,23.46,23.31,23.43,90800.0,15.0057,15.1023,15.0057,15.083,90800.0
2008-05-27 13:30:00,23.45,23.46,23.33,23.35,91200.0,15.0958,15.1023,15.0186,15.0315,91200.0
2008-05-27 14:00:00,23.35,23.43,23.26,23.42,100800.0,15.0315,15.083,14.9735,15.0765,100800.0
2008-05-27 14:30:00,23.41,23.54,23.41,23.5,74200.0,15.0701,15.1538,15.0701,15.128,74200.0
2008-05-27 15:00:00,23.52,23.58,23.43,23.45,104400.0,15.1409,15.1795,15.083,15.0958,104400.0
2008-05-27 15:30:00,23.46,23.89,23.46,23.5,250200.0,15.1023,15.3791,15.1023,15.128,250200.0
2008-05-28 09:30:00,23.47,24.1,23.47,23.74,106400.0,15.1087,15.5143,15.1087,15.2825,106400.0
2008-05-28 10:00:00,23.74,23.77,23.35,23.45,41600.0,15.2825,15.3018,15.0315,15.0958,41600.0
2008-05-28 10:30:00,23.47,23.7,23.41,23.67,30200.0,15.1087,15.2568,15.0701,15.2375,30200.0
2008-05-28 11:00:00,23.7,23.7,23.46,23.5,30600.0,15.2568,15.2568,15.1023,15.128,30600.0
2008-05-28 11:30:00,23.46,23.55,23.46,23.5,21800.0,15.1023,15.1602,15.1023,15.128,21800.0
2008-05-28 12:00:00,23.5,23.53,23.39,23.46,34600.0,15.128,15.1473,15.0572,15.1023,34600.0
2008-05-28 12:30:00,23.46,23.47,23.36,23.37,33800.0,15.1023,15.1087,15.0379,15.0443,33800.0
2008-05-28 13:00:00,23.36,23.5,23.35,23.5,37600.0,15.0379,15.128,15.0315,15.128,37600.0
2008-05-28 13:30:00,23.49,23.51,23.3,23.31,30400.0,15.1216,15.1345,14.9993,15.0057,30400.0
2008-05-28 14:00:00,23.31,23.4,23.23,23.28,38200.0,15.0057,15.0637,14.9542,14.9864,38200.0
2008-05-28 14:30:00,23.28,23.43,23.28,23.37,15000.0,14.9864,15.083,14.9864,15.0443,15000.0
2008-05-28 15:00:00,23.38,23.45,23.31,23.35,60600.0,15.0508,15.0958,15.0057,15.0315,60600.0
2008-05-28 15:30:00,23.35,23.52,23.28,23.43,83800.0,15.0315,15.1409,14.9864,15.083,83800.0
2008-05-29 09:30:00,23.33,23.81,23.14,23.5,64400.0,15.0186,15.3276,14.8963,15.128,64400.0
2008-05-29 10:00:00,23.5,23.5,23.18,23.41,101200.0,15.128,15.128,14.922,15.0701,101200.0
2008-05-29 10:30:00,23.4,23.63,23.23,23.54,56400.0,15.0637,15.2117,14.9542,15.1538,56400.0
2008-05-29 11:00:00,23.5,23.5,23.33,23.33,28400.0,15.128,15.128,15.0186,15.0186,28400.0
2008-05-29 11:30:00,23.36,23.36,23.17,23.18,53200.0,15.0379,15.0379,14.9156,14.922,53200.0
2008-05-29 12:00:00,23.18,23.18,23.09,23.18,39600.0,14.922,14.922,14.8641,14.922,39600.0
2008-05-29 12:30:00,23.18,23.43,23.17,23.32,33600.0,14.922,15.083,14.9156,15.0122,33600.0
2008-05-29 13:00:00,23.32,23.37,23.22,23.22,60600.0,15.0122,15.0443,14.9478,14.9478,60600.0
2008-05-29 13:30:00,23.22,23.71,23.18,23.63,65800.0,14.9478,15.2632,14.922,15.2117,65800.0
2008-05-29 14:00:00,23.63,23.96,23.6,23.8,66800.0,15.2117,15.4242,15.1924,15.3212,66800.0
2008-05-29 14:30:00,23.8,23.96,23.78,23.82,54200.0,15.3212,15.4242,15.3083,15.334,54200.0
2008-05-29 15:00:00,23.8,23.86,23.79,23.8,97600.0,15.3212,15.3598,15.3147,15.3212,97600.0
2008-05-29 15:30:00,23.8,23.86,23.75,23.75,111000.0,15.3212,15.3598,15.289,15.289,111000.0
2008-05-30 09:30:00,23.9,24.0,23.73,23.81,27400.0,15.3855,15.4499,15.2761,15.3276,27400.0
2008-05-30 10:00:00,23.82,23.94,23.75,23.89,105600.0,15.334,15.4113,15.289,15.3791,105600.0
2008-05-30 10:30:00,23.89,23.91,23.8,23.87,28200.0,15.3791,15.392,15.3212,15.3662,28200.0
2008-05-30 11:00:00,23.87,23.9,23.82,23.82,22400.0,15.3662,15.3855,15.334,15.334,22400.0
2008-05-30 11:30:00,23.82,24.0,23.72,23.81,139000.0,15.334,15.4499,15.2697,15.3276,139000.0
2008-05-30 12:00:00,23.8,23.93,23.74,23.85,79600.0,15.3212,15.4048,15.2825,15.3533,79600.0
2008-05-30 12:30:00,23.86,23.88,23.82,23.87,24200.0,15.3598,15.3727,15.334,15.3662,24200.0
2008-05-30 13:00:00,23.88,23.98,23.88,23.98,35200.0,15.3727,15.437,15.3727,15.437,35200.0
2008-05-30 13:30:00,23.99,24.13,23.95,24.11,41400.0,15.4435,15.5336,15.4177,15.5207,41400.0
2008-05-30 14:00:00,24.14,24.17,24.04,24.17,33600.0,15.54,15.5593,15.4757,15.5593,33600.0
2008-05-30 14:30:00,24.16,24.18,23.95,24.03,46400.0,15.5529,15.5658,15.4177,15.4692,46400.0
2008-05-30 15:00:00,24.02,24.03,23.85,23.91,38200.0,15.4628,15.4692,15.3533,15.392,38200.0
2008-05-30 15:30:00,23.9,23.94,23.77,23.83,119000.0,15.3855,15.4113,15.3018,15.3405,119000.0
2008-06-02 09:30:00,23.96,23.96,22.97,23.05,96600.0,15.4242,15.4242,14.7868,14.8383,96600.0
2008-06-02 10:00:00,23.06,23.21,22.87,22.91,103200.0,14.8448,14.9413,14.7225,14.7482,103200.0
2008-06-02 10:30:00,22.93,23.15,22.92,23.03,43200.0,14.7611,14.9027,14.7547,14.8255,43200.0
2008-06-02 11:00:00,23.03,23.17,22.78,22.83,114000.0,14.8255,14.9156,14.6645,14.6967,114000.0
2008-06-02 11:30:00,22.84,23.07,22.61,23.05,118000.0,14.7032,14.8512,14.5551,14.8383,118000.0
2008-06-02 12:00:00,23.04,23.06,22.99,23.03,60000.0,14.8319,14.8448,14.7997,14.8255,60000.0
2008-06-02 12:30:00,23.04,23.14,22.96,22.99,115200.0,14.8319,14.8963,14.7804,14.7997,115200.0
2008-06-02 13:00:00,22.97,23.14,22.95,23.09,49600.0,14.7868,14.8963,14.774,14.8641,49600.0
2008-06-02 13:30:00,23.08,23.18,22.99,23.09,51200.0,14.8577,14.922,14.7997,14.8641,51200.0
2008-06-02 14:00:00,23.09,23.11,23.02,23.05,38800.0,14.8641,14.877,14.819,14.8383,38800.0
2008-06-02 14:30:00,23.05,23.06,22.85,22.9,63200.0,14.8383,14.8448,14.7096,14.7418,63200.0
2008-06-02 15:00:00,22.87,23.02,22.7,22.91,75000.0,14.7225,14.819,14.613,14.7482,75000.0
2008-06-02 15:30:00,22.91,23.02,22.66,22.87,125800.0,14.7482,14.819,14.5873,14.7225,125800.0
2008-06-03 09:30:00,22.99,23.18,22.89,23.08,47000.0,14.7997,14.922,14.7353,14.8577,47000.0
2008-06-03 10:00:00,23.1,23.23,23.04,23.06,55200.0,14.8705,14.9542,14.8319,14.8448,55200.0
2008-06-03 10:30:00,23.07,23.21,23.05,23.18,48000.0,14.8512,14.9413,14.8383,14.922,48000.0
2008-06-03 11:00:00,23.21,23.21,23.1,23.1,67600.0,14.9413,14.9413,14.8705,14.8705,67600.0
2008-06-03 11:30:00,23.09,23.14,23.05,23.11,49400.0,14.8641,14.8963,14.8383,14.877,49400.0
2008-06-03 12:00:00,23.11,23.12,22.96,23.0,40600.0,14.877,14.8834,14.7804,14.8062,40600.0
2008-06-03 12:30:00,23.02,23.14,22.99,23.09,105000.0,14.819,14.8963,14.7997,14.8641,105000.0
2008-06-03 13:00:00,23.1,23.11,23.0,23.0,39800.0,14.8705,14.877,14.8062,14.8062,39800.0
2008-06-03 13:30:00,22.98,23.09,22.92,22.98,100000.0,14.7933,14.8641,14.7547,14.7933,100000.0
2008-06-03 14:00:00,22.98,23.0,22.8,22.88,77600.0,14.7933,14.8062,14.6774,14.7289,77600.0
2008-06-03 14:30:00,22.88,22.93,22.69,22.89,90800.0,14.7289,14.7611,14.6066,14.7353,90800.0
2008-06-03 15:00:00,22.86,23.04,22.73,22.89,90000.0,14.716,14.8319,14.6323,14.7353,90000.0
2008-06-03 15:30:00,22.91,22.91,22.55,22.57,142400.0,14.7482,14.7482,14.5165,14.5293,142400.0
2008-06-04 09:30:00,22.48,23.04,22.48,22.91,81000.0,14.4714,14.8319,14.4714,14.7482,81000.0
2008-06-04 10:00:00,22.91,22.99,22.68,22.98,94000.0,14.7482,14.7997,14.6002,14.7933,94000.0
2008-06-04 10:30:00,22.98,23.18,22.95,23.18,170600.0,14.7933,14.922,14.774,14.922,170600.0
2008-06-04 11:00:00,23.18,23.66,23.13,23.6,212200.0,14.922,15.231,14.8898,15.1924,212200.0
2008-06-04 11:30:00,23.59,23.73,23.5,23.57,88800.0,15.186,15.2761,15.128,15.1731,88800.0
2008-06-04 12:00:00,23.58,23.7,23.38,23.4,49400.0,15.1795,15.2568,15.0508,15.0637,49400.0
2008-06-04 12:30:00,23.42,23.55,23.41,23.48,48200.0,15.0765,15.1602,15.0701,15.1152,48200.0
2008-06-04 13:00:00,23.5,23.67,23.44,23.57,36200.0,15.128,15.2375,15.0894,15.1731,36200.0
2008-06-04 13:30:00,23.54,23.66,23.25,23.59,143200.0,15.1538,15.231,14.9671,15.186,143200.0
2008-06-04 14:00:00,23.59,23.65,23.42,23.6,84800.0,15.186,15.2246,15.0765,15.1924,84800.0
2008-06-04 14:30:00,23.57,23.65,23.41,23.57,105000.0,15.1731,15.2246,15.0701,15.1731,105000.0
2008-06-04 15:00:00,23.56,23.78,23.53,23.72,147600.0,15.1667,15.3083,15.1473,15.2697,147600.0
2008-06-04 15:30:00,23.7,23.97,23.54,23.69,156000.0,15.2568,15.4306,15.1538,15.2503,156000.0
2008-06-05 09:30:00,23.64,24.35,23.64,24.27,42000.0,15.2182,15.6752,15.2182,15.6237,42000.0
2008-06-05 10:00:00,24.28,24.47,24.24,24.46,64400.0,15.6302,15.7525,15.6044,15.746,64400.0
2008-06-05 10:30:00,24.45,24.68,24.39,24.56,89600.0,15.7396,15.8877,15.701,15.8104,89600.0
2008-06-05 11:00:00,24.57,24.6,24.41,24.5,114800.0,15.8168,15.8362,15.7138,15.7718,114800.0
2008-06-05 11:30:00,24.5,24.5,24.34,24.42,70000.0,15.7718,15.7718,15.6688,15.7203,70000.0
2008-06-05 12:00:00,24.43,24.52,24.34,24.42,64000.0,15.7267,15.7847,15.6688,15.7203,64000.0
2008-06-05 12:30:00,24.43,24.61,24.43,24.55,50800.0,15.7267,15.8426,15.7267,15.804,50800.0
2008-06-05 13:00:00,24.55,24.78,24.52,24.78,87800.0,15.804,15.952,15.7847,15.952,87800.0
2008-06-05 13:30:00,24.77,24.92,24.65,24.75,57600.0,15.9456,16.0422,15.8683,15.9327,57600.0
2008-06-05 14:00:00,24.67,24.71,24.28,24.28,104600.0,15.8812,15.907,15.6302,15.6302,104600.0
2008-06-05 14:30:00,24.28,24.58,24.11,24.43,72600.0,15.6302,15.8233,15.5207,15.7267,72600.0
2008-06-05 15:00:00,24.43,24.65,24.28,24.62,84800.0,15.7267,15.8683,15.6302,15.849,84800.0
2008-06-05 15:30:00,24.62,24.82,24.55,24.82,120200.0,15.849,15.9778,15.804,15.9778,120200.0
2008-06-06 09:30:00,24.64,24.65,24.25,24.42,66400.0,15.8619,15.8683,15.6108,15.7203,66400.0
2008-06-06 10:00:00,24.39,24.52,23.54,23.6,136800.0,15.701,15.7847,15.1538,15.1924,136800.0
2008-06-06 10:30:00,23.6,23.75,23.5,23.73,108400.0,15.1924,15.289,15.128,15.2761,108400.0
2008-06-06 11:00:00,23.7,23.88,23.7,23.86,44400.0,15.2568,15.3727,15.2568,15.3598,44400.0
2008-06-06 11:30:00,23.86,23.95,23.82,23.84,37800.0,15.3598,15.4177,15.334,15.3469,37800.0
2008-06-06 12:00:00,23.82,23.94,23.81,23.83,23800.0,15.334,15.4113,15.3276,15.3405,23800.0
2008-06-06 12:30:00,23.85,23.93,23.82,23.85,22400.0,15.3533,15.4048,15.334,15.3533,22400.0
2008-06-06 13:00:00,23.85,23.86,23.73,23.74,45400.0,15.3533,15.3598,15.2761,15.2825,45400.0
2008-06-06 13:30:00,23.7,23.73,23.42,23.46,35400.0,15.2568,15.2761,15.0765,15.1023,35400.0
2008-06-06 14:00:00,23.43,23.46,23.29,23.35,41400.0,15.083,15.1023,14.9928,15.0315,41400.0
2008-06-06 14:30:00,23.36,23.49,23.21,23.28,34000.0,15.0379,15.1216,14.9413,14.9864,34000.0
2008-06-06 15:00:00,23.25,23.48,23.24,23.44,90200.0,14.9671,15.1152,14.9607,15.0894,90200.0
2008-06-06 15:30:00,23.45,23.5,23.38,23.45,215400.0,15.0958,15.128,15.0508,15.0958,215400.0
2008-06-09 09:30:00,23.87,23.87,22.98,23.1,84000.0,15.3662,15.3662,14.7933,14.8705,84000.0
2008-06-09 10:00:00,23.11,23.63,23.11,23.43,87400.0,14.877,15.2117,14.877,15.083,87400.0
2008-06-09 10:30:00,23.45,23.54,23.33,23.43,78600.0,15.0958,15.1538,15.0186,15.083,78600.0
2008-06-09 11:00:00,23.41,23.45,23.33,23.35,125200.0,15.0701,15.0958,15.0186,15.0315,125200.0
2008-06-09 11:30:00,23.36,23.37,23.3,23.36,25600.0,15.0379,15.0443,14.9993,15.0379,25600.0
2008-06-09 12:00:00,23.34,23.35,23.32,23.33,14400.0,15.025,15.0315,15.0122,15.0186,14400.0
2008-06-09 12:30:00,23.33,23.42,23.29,23.4,31400.0,15.0186,15.0765,14.9928,15.0637,31400.0
2008-06-09 13:00:00,23.4,23.41,23.33,23.39,63400.0,15.0637,15.0701,15.0186,15.0572,63400.0
2008-06-09 13:30:00,23.4,23.41,23.32,23.34,37600.0,15.0637,15.0701,15.0122,15.025,37600.0
2008-06-09 14:00:00,23.34,23.35,23.13,23.23,113200.0,15.025,15.0315,14.8898,14.9542,113200.0
2008-06-09 14:30:00,23.23,23.27,23.09,23.16,95600.0,14.9542,14.98,14.8641,14.9092,95600.0
2008-06-09 15:00:00,23.15,23.29,23.13,23.13,52000.0,14.9027,14.9928,14.8898,14.8898,52000.0
2008-06-09 15:30:00,23.16,23.3,23.1,23.28,174400.0,14.9092,14.9993,14.8705,14.9864,174400.0
2008-06-10 09:30:00,23.17,23.24,22.78,23.1,57600.0,14.9156,14.9607,14.6645,14.8705,57600.0
2008-06-10 10:00:00,23.1,23.17,22.96,23.0,79800.0,14.8705,14.9156,14.7804,14.8062,79800.0
2008-06-10 10:30:00,22.99,23.16,22.86,23.08,58600.0,14.7997,14.9092,14.716,14.8577,58600.0
2008-06-10 11:00:00,23.04,23.13,22.94,22.94,34000.0,14.8319,14.8898,14.7675,14.7675,34000.0
2008-06-10 11:30:00,22.97,23.07,22.9,23.0,22600.0,14.7868,14.8512,14.7418,14.8062,22600.0
2008-06-10 12:00:00,22.96,23.16,22.92,23.05,43000.0,14.7804,14.9092,14.7547,14.8383,43000.0
2008-06-10 12:30:00,23.07,23.13,23.0,23.08,26200.0,14.8512,14.8898,14.8062,14.8577,26200.0
2008-06-10 13:00:00,23.08,23.13,23.06,23.08,48000.0,14.8577,14.8898,14.8448,14.8577,48000.0
2008-06-10 13:30:00,23.06,23.14,23.05,23.05,28200.0,14.8448,14.8963,14.8383,14.8383,28200.0
2008-06-10 14:00:00,23.06,23.08,22.93,22.99,84200.0,14.8448,14.8577,14.7611,14.7997,84200.0
2008-06-10 14:30:00,22.99,23.08,22.86,22.98,75600.0,14.7997,14.8577,14.716,14.7933,75600.0
2008-06-10 15:00:00,22.97,23.08,22.83,22.86,59000.0,14.7868,14.8577,14.6967,14.716,59000.0
2008-06-10 15:30:00,22.84,23.0,22.66,22.7,174200.0,14.7032,14.8062,14.5873,14.613,174200.0
2008-06-11 09:30:00,22.56,23.09,22.14,22.5,154400.0,14.5229,14.8641,14.2525,14.4843,154400.0
2008-06-11 10:00:00,22.47,22.52,22.18,22.2,133600.0,14.465,14.4972,14.2783,14.2912,133600.0
2008-06-11 10:30:00,22.19,22.38,22.17,22.36,72000.0,14.2847,14.407,14.2719,14.3942,72000.0
2008-06-11 11:00:00,22.36,22.38,22.24,22.32,83800.0,14.3942,14.407,14.3169,14.3684,83800.0
2008-06-11 11:30:00,22.32,22.37,22.29,22.33,42600.0,14.3684,14.4006,14.3491,14.3749,42600.0
2008-06-11 12:00:00,22.33,22.37,22.31,22.34,38800.0,14.3749,14.4006,14.362,14.3813,38800.0
2008-06-11 12:30:00,22.33,22.38,22.31,22.31,101400.0,14.3749,14.407,14.362,14.362,101400.0
2008-06-11 13:00:00,22.33,22.34,22.22,22.25,90600.0,14.3749,14.3813,14.304,14.3234,90600.0
2008-06-11 13:30:00,22.25,22.32,22.24,22.29,35600.0,14.3234,14.3684,14.3169,14.3491,35600.0
2008-06-11 14:00:00,22.3,22.42,22.24,22.33,44600.0,14.3555,14.4328,14.3169,14.3749,44600.0
2008-06-11 14:30:00,22.36,22.45,22.32,22.38,54200.0,14.3942,14.4521,14.3684,14.407,54200.0
2008-06-11 15:00:00,22.35,22.36,22.24,22.31,29200.0,14.3877,14.3942,14.3169,14.362,29200.0
2008-06-11 15:30:00,22.3,22.31,21.9,21.95,202600.0,14.3555,14.362,14.098,14.1302,202600.0
2008-06-12 09:30:00,22.0,22.84,21.88,22.61,117000.0,14.1624,14.7032,14.0852,14.5551,117000.0
2008-06-12 10:00:00,22.68,22.9,22.63,22.79,76000.0,14.6002,14.7418,14.568,14.671,76000.0
2008-06-12 10:30:00,22.83,22.83,22.69,22.75,32800.0,14.6967,14.6967,14.6066,14.6452,32800.0
2008-06-12 11:00:00,22.79,22.85,22.68,22.78,32600.0,14.671,14.7096,14.6002,14.6645,32600.0
2008-06-12 11:30:00,22.77,22.77,22.67,22.73,13000.0,14.6581,14.6581,14.5937,14.6323,13000.0
2008-06-12 12:00:00,22.72,22.81,22.68,22.74,19000.0,14.6259,14.6838,14.6002,14.6388,19000.0
2008-06-12 12:30:00,22.74,22.74,22.63,22.68,29200.0,14.6388,14.6388,14.568,14.6002,29200.0
2008-06-12 13:00:00,22.7,22.72,22.46,22.62,31800.0,14.613,14.6259,14.4585,14.5615,31800.0
2008-06-12 13:30:00,22.62,22.69,22.6,22.63,25800.0,14.5615,14.6066,14.5487,14.568,25800.0
2008-06-12 14:00:00,22.63,22.71,22.6,22.61,49600.0,14.568,14.6195,14.5487,14.5551,49600.0
2008-06-12 14:30:00,22.63,22.72,22.45,22.63,70000.0,14.568,14.6259,14.4521,14.568,70000.0
2008-06-12 15:00:00,22.66,22.73,22.57,22.61,83400.0,14.5873,14.6323,14.5293,14.5551,83400.0
2008-06-12 15:30:00,22.61,22.82,22.6,22.78,524400.0,14.5551,14.6903,14.5487,14.6645,524400.0
2008-06-13 09:30:00,23.06,23.45,23.03,23.38,92400.0,14.8448,15.0958,14.8255,15.0508,92400.0
2008-06-13 10:00:00,23.4,23.64,23.26,23.37,108600.0,15.0637,15.2182,14.9735,15.0443,108600.0
2008-06-13 10:30:00,23.36,23.41,23.21,23.34,29600.0,15.0379,15.0701,14.9413,15.025,29600.0
2008-06-13 11:00:00,23.35,23.42,23.24,23.41,39600.0,15.0315,15.0765,14.9607,15.0701,39600.0
2008-06-13 11:30:00,23.39,23.41,23.34,23.39,30800.0,15.0572,15.0701,15.025,15.0572,30800.0
2008-06-13 12:00:00,23.4,23.41,23.34,23.38,28200.0,15.0637,15.0701,15.025,15.0508,28200.0
2008-06-13 12:30:00,23.4,23.4,23.21,23.3,20600.0,15.0637,15.0637,14.9413,14.9993,20600.0
2008-06-13 13:00:00,23.31,23.38,23.25,23.31,23200.0,15.0057,15.0508,14.9671,15.0057,23200.0
2008-06-13 13:30:00,23.28,23.28,23.13,23.15,29800.0,14.9864,14.9864,14.8898,14.9027,29800.0
2008-06-13 14:00:00,23.16,23.2,23.07,23.08,71800.0,14.9092,14.9349,14.8512,14.8577,71800.0
2008-06-13 14:30:00,23.15,23.17,23.03,23.1,50000.0,14.9027,14.9156,14.8255,14.8705,50000.0
2008-06-13 15:00:00,23.09,23.23,23.06,23.08,75400.0,14.8641,14.9542,14.8448,14.8577,75400.0
2008-06-13 15:30:00,23.08,23.2,23.06,23.07,202800.0,14.8577,14.9349,14.8448,14.8512,202800.0
2008-06-16 09:30:00,23.07,23.26,22.42,22.63,57000.0,14.8512,14.9735,14.4328,14.568,57000.0
2008-06-16 10:00:00,22.64,22.81,22.53,22.72,40800.0,14.5744,14.6838,14.5036,14.6259,40800.0
2008-06-16 10:30:00,22.73,22.97,22.64,22.91,32000.0,14.6323,14.7868,14.5744,14.7482,32000.0
2008-06-16 11:00:00,22.92,22.92,22.72,22.8,108400.0,14.7547,14.7547,14.6259,14.6774,108400.0
2008-06-16 11:30:00,22.79,22.8,22.65,22.79,46000.0,14.671,14.6774,14.5808,14.671,46000.0
2008-06-16 12:00:00,22.75,22.77,22.67,22.72,76400.0,14.6452,14.6581,14.5937,14.6259,76400.0
2008-06-16 12:30:00,22.73,22.79,22.71,22.77,46600.0,14.6323,14.671,14.6195,14.6581,46600.0
2008-06-16 13:00:00,22.75,22.79,22.65,22.74,38800.0,14.6452,14.671,14.5808,14.6388,38800.0
2008-06-16 13:30:00,22.77,22.84,22.76,22.82,47000.0,14.6581,14.7032,14.6517,14.6903,47000.0
2008-06-16 14:00:00,22.84,22.86,22.75,22.79,71000.0,14.7032,14.716,14.6452,14.671,71000.0
2008-06-16 14:30:00,22.79,22.83,22.79,22.81,58000.0,14.671,14.6967,14.671,14.6838,58000.0
2008-06-16 15:00:00,22.82,22.87,22.75,22.8,134800.0,14.6903,14.7225,14.6452,14.6774,134800.0
2008-06-16 15:30:00,22.78,22.83,22.67,22.77,150800.0,14.6645,14.6967,14.5937,14.6581,150800.0
2008-06-17 09:30:00,22.82,22.9,22.72,22.86,43000.0,14.6903,14.7418,14.6259,14.716,43000.0
2008-06-17 10:00:00,22.88,22.91,22.53,22.79,85200.0,14.7289,14.7482,14.5036,14.671,85200.0
2008-06-17 10:30:00,22.78,22.91,22.72,22.88,41600.0,14.6645,14.7482,14.6259,14.7289,41600.0
2008-06-17 11:00:00,22.87,22.9,22.73,22.73,32400.0,14.7225,14.7418,14.6323,14.6323,32400.0
2008-06-17 11:30:00,22.71,22.84,22.68,22.69,39600.0,14.6195,14.7032,14.6002,14.6066,39600.0
2008-06-17 12:00:00,22.7,22.85,22.64,22.78,37000.0,14.613,14.7096,14.5744,14.6645,37000.0
2008-06-17 12:30:00,22.77,22.85,22.58,22.81,50400.0,14.6581,14.7096,14.5358,14.6838,50400.0
2008-06-17 13:00:00,22.83,22.88,22.76,22.85,57600.0,14.6967,14.7289,14.6517,14.7096,57600.0
2008-06-17 13:30:00,22.88,22.88,22.82,22.86,39000.0,14.7289,14.7289,14.6903,14.716,39000.0
2008-06-17 14:00:00,22.85,22.87,22.72,22.75,42400.0,14.7096,14.7225,14.6259,14.6452,42400.0
2008-06-17 14:30:00,22.78,22.82,22.6,22.67,82400.0,14.6645,14.6903,14.5487,14.5937,82400.0
2008-06-17 15:00:00,22.67,22.78,22.66,22.72,64200.0,14.5937,14.6645,14.5873,14.6259,64200.0
2008-06-17 15:30:00,22.71,22.77,22.49,22.58,135600.0,14.6195,14.6581,14.4778,14.5358,135600.0
2008-06-18 09:30:00,22.51,22.51,21.5,21.57,201800.0,14.4907,14.4907,13.8405,13.8856,201800.0
2008-06-18 10:00:00,21.56,21.79,21.41,21.63,124000.0,13.8792,14.0272,13.7826,13.9242,124000.0
2008-06-18 10:30:00,21.63,21.81,21.57,21.78,132400.0,13.9242,14.0401,13.8856,14.0208,132400.0
2008-06-18 11:00:00,21.79,22.18,21.79,22.15,113600.0,14.0272,14.2783,14.0272,14.259,113600.0
2008-06-18 11:30:00,22.16,22.25,22.09,22.25,94200.0,14.2654,14.3234,14.2204,14.3234,94200.0
2008-06-18 12:00:00,22.25,22.32,22.17,22.29,66400.0,14.3234,14.3684,14.2719,14.3491,66400.0
2008-06-18 12:30:00,22.31,22.33,22.22,22.24,52000.0,14.362,14.3749,14.304,14.3169,52000.0
2008-06-18 13:00:00,22.25,22.27,22.17,22.21,36200.0,14.3234,14.3362,14.2719,14.2976,36200.0
2008-06-18 13:30:00,22.21,22.24,22.11,22.14,31600.0,14.2976,14.3169,14.2332,14.2525,31600.0
2008-06-18 14:00:00,22.12,22.18,22.0,22.05,61400.0,14.2397,14.2783,14.1624,14.1946,61400.0
2008-06-18 14:30:00,22.07,22.22,22.05,22.18,35000.0,14.2075,14.304,14.1946,14.2783,35000.0
2008-06-18 15:00:00,22.16,22.25,22.08,22.15,36000.0,14.2654,14.3234,14.2139,14.259,36000.0
2008-06-18 15:30:00,22.13,22.14,22.0,22.1,96600.0,14.2461,14.2525,14.1624,14.2268,96600.0
2008-06-19 09:30:00,22.04,22.26,22.0,22.16,27000.0,14.1882,14.3298,14.1624,14.2654,27000.0
2008-06-19 10:00:00,22.14,22.17,21.99,22.04,24800.0,14.2525,14.2719,14.156,14.1882,24800.0
2008-06-19 10:30:00,22.03,22.11,22.0,22.0,21400.0,14.1817,14.2332,14.1624,14.1624,21400.0
2008-06-19 11:00:00,22.01,22.06,21.97,22.0,67000.0,14.1689,14.201,14.1431,14.1624,67000.0
2008-06-19 11:30:00,22.0,22.04,21.96,22.02,27200.0,14.1624,14.1882,14.1367,14.1753,27200.0
2008-06-19 12:00:00,21.98,22.13,21.97,22.13,28800.0,14.1495,14.2461,14.1431,14.2461,28800.0
2008-06-19 12:30:00,22.12,22.27,22.12,22.2,35800.0,14.2397,14.3362,14.2397,14.2912,35800.0
2008-06-19 13:00:00,22.17,22.28,22.17,22.21,43400.0,14.2719,14.3427,14.2719,14.2976,43400.0
2008-06-19 13:30:00,22.22,22.27,22.15,22.24,52800.0,14.304,14.3362,14.259,14.3169,52800.0
2008-06-19 14:00:00,22.24,22.37,22.19,22.37,48800.0,14.3169,14.4006,14.2847,14.4006,48800.0
2008-06-19 14:30:00,22.39,22.63,22.38,22.59,53800.0,14.4135,14.568,14.407,14.5422,53800.0
2008-06-19 15:00:00,22.58,22.64,22.43,22.57,69000.0,14.5358,14.5744,14.4392,14.5293,69000.0
2008-06-19 15:30:00,22.56,22.6,22.48,22.52,89000.0,14.5229,14.5487,14.4714,14.4972,89000.0
2008-06-20 09:30:00,22.58,22.8,22.0,22.06,244600.0,14.5358,14.6774,14.1624,14.201,244600.0
2008-06-20 10:00:00,22.06,22.07,21.99,22.02,73200.0,14.201,14.2075,14.156,14.1753,73200.0
2008-06-20 10:30:00,22.03,22.12,22.0,22.12,60200.0,14.1817,14.2397,14.1624,14.2397,60200.0
2008-06-20 11:00:00,22.11,22.13,22.02,22.1,23200.0,14.2332,14.2461,14.1753,14.2268,23200.0
2008-06-20 11:30:00,22.11,22.13,22.06,22.11,24000.0,14.2332,14.2461,14.201,14.2332,24000.0
2008-06-20 12:00:00,22.08,22.1,22.0,22.03,75600.0,14.2139,14.2268,14.1624,14.1817,75600.0
2008-06-20 12:30:00,22.03,22.04,22.0,22.02,47200.0,14.1817,14.1882,14.1624,14.1753,47200.0
2008-06-20 13:00:00,22.02,22.16,21.98,22.0,41000.0,14.1753,14.2654,14.1495,14.1624,41000.0
2008-06-20 13:30:00,21.98,22.03,21.98,22.0,50600.0,14.1495,14.1817,14.1495,14.1624,50600.0
2008-06-20 14:00:00,22.0,22.07,21.98,22.0,39200.0,14.1624,14.2075,14.1495,14.1624,39200.0
2008-06-20 14:30:00,22.0,22.01,21.87,21.87,54000.0,14.1624,14.1689,14.0787,14.0787,54000.0
2008-06-20 15:00:00,21.88,22.08,21.77,21.92,76200.0,14.0852,14.2139,14.0144,14.1109,76200.0
2008-06-20 15:30:00,22.0,22.26,21.95,22.18,131400.0,14.1624,14.3298,14.1302,14.2783,131400.0
2008-06-23 09:30:00,22.25,22.25,22.01,22.07,44200.0,14.3234,14.3234,14.1689,14.2075,44200.0
2008-06-23 10:00:00,22.09,22.11,21.92,21.97,50600.0,14.2204,14.2332,14.1109,14.1431,50600.0
2008-06-23 10:30:00,22.0,22.0,21.73,21.78,36200.0,14.1624,14.1624,13.9886,14.0208,36200.0
2008-06-23 11:00:00,21.81,21.83,21.69,21.69,45600.0,14.0401,14.053,13.9629,13.9629,45600.0
2008-06-23 11:30:00,21.7,21.74,21.5,21.65,48200.0,13.9693,13.995,13.8405,13.9371,48200.0
2008-06-23 12:00:00,21.62,21.68,21.41,21.5,71600.0,13.9178,13.9564,13.7826,13.8405,71600.0
2008-06-23 12:30:00,21.47,21.68,21.43,21.67,127800.0,13.8212,13.9564,13.7955,13.95,127800.0
2008-06-23 13:00:00,21.67,21.86,21.6,21.82,114000.0,13.95,14.0723,13.9049,14.0465,114000.0
2008-06-23 13:30:00,21.82,21.95,21.75,21.95,44200.0,14.0465,14.1302,14.0015,14.1302,44200.0
2008-06-23 14:00:00,21.95,21.95,21.66,21.68,64200.0,14.1302,14.1302,13.9435,13.9564,64200.0
2008-06-23 14:30:00,21.68,21.72,21.55,21.61,29200.0,13.9564,13.9822,13.8727,13.9114,29200.0
2008-06-23 15:00:00,21.6,21.66,21.24,21.4,99200.0,13.9049,13.9435,13.6732,13.7762,99200.0
2008-06-23 15:30:00,21.41,21.44,21.25,21.25,194200.0,13.7826,13.8019,13.6796,13.6796,194200.0
2008-06-24 09:30:00,21.0,21.14,20.68,20.93,120600.0,13.5187,13.6088,13.3127,13.4736,120600.0
2008-06-24 10:00:00,20.93,21.43,20.91,21.27,79800.0,13.4736,13.7955,13.4607,13.6925,79800.0
2008-06-24 10:30:00,21.29,21.3,21.0,21.3,68600.0,13.7054,13.7118,13.5187,13.7118,68600.0
2008-06-24 11:00:00,21.28,21.56,21.18,21.44,56400.0,13.6989,13.8792,13.6345,13.8019,56400.0
2008-06-24 11:30:00,21.46,21.77,21.3,21.77,91800.0,13.8148,14.0144,13.7118,14.0144,91800.0
2008-06-24 12:00:00,21.79,21.9,21.78,21.86,34000.0,14.0272,14.098,14.0208,14.0723,34000.0
2008-06-24 12:30:00,21.88,22.23,21.86,22.15,119200.0,14.0852,14.3105,14.0723,14.259,119200.0
2008-06-24 13:00:00,22.15,22.25,22.01,22.03,49400.0,14.259,14.3234,14.1689,14.1817,49400.0
2008-06-24 13:30:00,22.03,22.11,22.0,22.04,28000.0,14.1817,14.2332,14.1624,14.1882,28000.0
2008-06-24 14:00:00,22.04,22.13,21.9,21.9,38800.0,14.1882,14.2461,14.098,14.098,38800.0
2008-06-24 14:30:00,21.91,21.96,21.73,21.74,49800.0,14.1045,14.1367,13.9886,13.995,49800.0
2008-06-24 15:00:00,21.73,21.78,21.47,21.54,83000.0,13.9886,14.0208,13.8212,13.8663,83000.0
2008-06-24 15:30:00,21.54,21.75,21.43,21.44,126000.0,13.8663,14.0015,13.7955,13.8019,126000.0
2008-06-25 09:30:00,21.54,21.69,21.45,21.6,62600.0,13.8663,13.9629,13.8084,13.9049,62600.0
2008-06-25 10:00:00,21.57,21.71,21.53,21.62,36200.0,13.8856,13.9757,13.8599,13.9178,36200.0
2008-06-25 10:30:00,21.63,21.95,21.63,21.91,42200.0,13.9242,14.1302,13.9242,14.1045,42200.0
2008-06-25 11:00:00,21.91,21.91,21.66,21.67,57800.0,14.1045,14.1045,13.9435,13.95,57800.0
2008-06-25 11:30:00,21.68,21.72,21.6,21.65,49000.0,13.9564,13.9822,13.9049,13.9371,49000.0
2008-06-25 12:00:00,21.65,21.68,21.58,21.65,47800.0,13.9371,13.9564,13.892,13.9371,47800.0
2008-06-25 12:30:00,21.67,21.72,21.65,21.66,51000.0,13.95,13.9822,13.9371,13.9435,51000.0
2008-06-25 13:00:00,21.65,21.79,21.65,21.73,50600.0,13.9371,14.0272,13.9371,13.9886,50600.0
2008-06-25 13:30:00,21.75,21.77,21.65,21.65,42600.0,14.0015,14.0144,13.9371,13.9371,42600.0
2008-06-25 14:00:00,21.65,21.72,21.58,21.6,73800.0,13.9371,13.9822,13.892,13.9049,73800.0
2008-06-25 14:30:00,21.58,21.79,21.58,21.75,77200.0,13.892,14.0272,13.892,14.0015,77200.0
2008-06-25 15:00:00,21.73,21.9,21.59,21.7,130000.0,13.9886,14.098,13.8985,13.9693,130000.0
2008-06-25 15:30:00,21.67,21.78,21.57,21.73,232200.0,13.95,14.0208,13.8856,13.9886,232200.0
2008-06-26 09:30:00,21.45,21.6,21.45,21.5,95600.0,13.8084,13.9049,13.8084,13.8405,95600.0
2008-06-26 10:00:00,21.51,21.64,21.49,21.57,94000.0,13.847,13.9307,13.8341,13.8856,94000.0
2008-06-26 10:30:00,21.55,21.55,21.48,21.52,58600.0,13.8727,13.8727,13.8277,13.8534,58600.0
2008-06-26 11:00:00,21.52,21.54,21.49,21.53,110000.0,13.8534,13.8663,13.8341,13.8599,110000.0
2008-06-26 11:30:00,21.53,21.58,21.5,21.55,31000.0,13.8599,13.892,13.8405,13.8727,31000.0
2008-06-26 12:00:00,21.55,21.58,21.5,21.51,58200.0,13.8727,13.892,13.8405,13.847,58200.0
2008-06-26 12:30:00,21.51,21.73,21.5,21.7,107200.0,13.847,13.9886,13.8405,13.9693,107200.0
2008-06-26 13:00:00,21.71,21.91,21.7,21.77,60800.0,13.9757,14.1045,13.9693,14.0144,60800.0
2008-06-26 13:30:00,21.73,21.91,21.67,21.73,63800.0,13.9886,14.1045,13.95,13.9886,63800.0
2008-06-26 14:00:00,21.72,21.72,21.52,21.56,71600.0,13.9822,13.9822,13.8534,13.8792,71600.0
2008-06-26 14:30:00,21.54,21.61,21.49,21.53,136200.0,13.8663,13.9114,13.8341,13.8599,136200.0
2008-06-26 15:00:00,21.52,21.67,21.5,21.56,58000.0,13.8534,13.95,13.8405,13.8792,58000.0
2008-06-26 15:30:00,21.54,21.55,21.4,21.49,194600.0,13.8663,13.8727,13.7762,13.8341,194600.0
2008-06-27 09:30:00,21.43,21.43,21.25,21.33,38200.0,13.7955,13.7955,13.6796,13.7311,38200.0
2008-06-27 10:00:00,21.35,21.45,21.26,21.36,60600.0,13.744,13.8084,13.686,13.7504,60600.0
2008-06-27 10:30:00,21.36,21.42,21.15,21.18,141600.0,13.7504,13.789,13.6152,13.6345,141600.0
2008-06-27 11:00:00,21.16,21.44,21.06,21.42,89000.0,13.6217,13.8019,13.5573,13.789,89000.0
2008-06-27 11:30:00,21.43,21.45,21.33,21.38,50400.0,13.7955,13.8084,13.7311,13.7633,50400.0
2008-06-27 12:00:00,21.38,21.45,21.33,21.33,38400.0,13.7633,13.8084,13.7311,13.7311,38400.0
2008-06-27 12:30:00,21.36,21.41,21.32,21.38,64200.0,13.7504,13.7826,13.7247,13.7633,64200.0
2008-06-27 13:00:00,21.35,21.4,21.28,21.36,35800.0,13.744,13.7762,13.6989,13.7504,35800.0
2008-06-27 13:30:00,21.35,21.4,21.13,21.21,65600.0,13.744,13.7762,13.6024,13.6539,65600.0
2008-06-27 14:00:00,21.19,21.24,21.13,21.19,79000.0,13.641,13.6732,13.6024,13.641,79000.0
2008-06-27 14:30:00,21.18,21.27,21.13,21.25,70600.0,13.6345,13.6925,13.6024,13.6796,70600.0
2008-06-27 15:00:00,21.25,21.32,21.21,21.21,63000.0,13.6796,13.7247,13.6539,13.6539,63000.0
2008-06-27 15:30:00,21.21,21.26,20.93,21.03,149600.0,13.6539,13.686,13.4736,13.538,149600.0
2008-06-30 09:30:00,21.07,21.07,20.52,20.6,64400.0,13.5637,13.5637,13.2097,13.2612,64400.0
2008-06-30 10:00:00,20.61,20.62,20.31,20.48,83400.0,13.2676,13.274,13.0745,13.1839,83400.0
2008-06-30 10:30:00,20.52,20.91,20.52,20.74,79600.0,13.2097,13.4607,13.2097,13.3513,79600.0
2008-06-30 11:00:00,20.74,21.02,20.74,21.02,72600.0,13.3513,13.5315,13.3513,13.5315,72600.0
2008-06-30 11:30:00,21.02,21.18,20.98,21.1,99000.0,13.5315,13.6345,13.5058,13.583,99000.0
2008-06-30 12:00:00,21.1,21.17,20.91,20.94,55000.0,13.583,13.6281,13.4607,13.48,55000.0
2008-06-30 12:30:00,20.95,20.99,20.89,20.94,40400.0,13.4865,13.5122,13.4479,13.48,40400.0
2008-06-30 13:00:00,20.95,20.96,20.76,20.87,65400.0,13.4865,13.4929,13.3642,13.435,65400.0
2008-06-30 13:30:00,20.87,20.87,20.47,20.52,92400.0,13.435,13.435,13.1775,13.2097,92400.0
2008-06-30 14:00:00,20.52,20.6,20.43,20.49,85000.0,13.2097,13.2612,13.1517,13.1904,85000.0
2008-06-30 14:30:00,20.5,20.5,20.32,20.32,90400.0,13.1968,13.1968,13.0809,13.0809,90400.0
2008-06-30 15:00:00,20.31,20.35,20.16,20.3,104600.0,13.0745,13.1002,12.9779,13.068,104600.0
2008-06-30 15:30:00,20.32,20.4,20.06,20.28,328800.0,13.0809,13.1324,12.9135,13.0552,328800.0
2008-07-01 09:30:00,20.02,20.17,19.65,20.0,68400.0,12.8878,12.9844,12.6496,12.8749,68400.0
2008-07-01 10:00:00,20.01,20.17,19.84,19.99,48600.0,12.8814,12.9844,12.7719,12.8685,48600.0
2008-07-01 10:30:00,19.96,20.08,19.86,20.06,63400.0,12.8492,12.9264,12.7848,12.9135,63400.0
2008-07-01 11:00:00,20.04,20.08,19.87,19.91,55000.0,12.9007,12.9264,12.7912,12.817,55000.0
2008-07-01 11:30:00,19.92,19.92,19.42,19.53,58200.0,12.8234,12.8234,12.5015,12.5724,58200.0
2008-07-01 12:00:00,19.52,19.65,19.47,19.53,57200.0,12.5659,12.6496,12.5337,12.5724,57200.0
2008-07-01 12:30:00,19.52,19.72,19.5,19.67,47800.0,12.5659,12.6947,12.553,12.6625,47800.0
2008-07-01 13:00:00,19.68,19.71,19.52,19.64,55400.0,12.6689,12.6882,12.5659,12.6432,55400.0
2008-07-01 13:30:00,19.66,19.86,19.51,19.83,107200.0,12.656,12.7848,12.5595,12.7655,107200.0
2008-07-01 14:00:00,19.82,20.0,19.72,19.96,158400.0,12.759,12.8749,12.6947,12.8492,158400.0
2008-07-01 14:30:00,19.93,20.13,19.8,20.05,86600.0,12.8299,12.9586,12.7462,12.9071,86600.0
2008-07-01 15:00:00,20.05,20.21,19.96,20.0,145200.0,12.9071,13.0101,12.8492,12.8749,145200.0
2008-07-01 15:30:00,20.0,20.24,19.95,20.08,272000.0,12.8749,13.0294,12.8427,12.9264,272000.0
2008-07-02 09:30:00,20.06,20.07,19.75,19.88,116800.0,12.9135,12.92,12.714,12.7977,116800.0
2008-07-02 10:00:00,19.88,20.15,19.85,20.1,62200.0,12.7977,12.9715,12.7784,12.9393,62200.0
2008-07-02 10:30:00,20.08,20.2,20.02,20.08,105200.0,12.9264,13.0037,12.8878,12.9264,105200.0
2008-07-02 11:00:00,20.11,20.11,19.91,20.0,93400.0,12.9457,12.9457,12.817,12.8749,93400.0
2008-07-02 11:30:00,20.0,20.01,19.87,19.88,102600.0,12.8749,12.8814,12.7912,12.7977,102600.0
2008-07-02 12:00:00,19.9,20.07,19.9,20.0,68400.0,12.8105,12.92,12.8105,12.8749,68400.0
2008-07-02 12:30:00,20.02,20.14,19.98,20.0,55200.0,12.8878,12.965,12.862,12.8749,55200.0
2008-07-02 13:00:00,20.0,20.09,19.91,19.97,167000.0,12.8749,12.9329,12.817,12.8556,167000.0
2008-07-02 13:30:00,19.95,20.12,19.9,20.09,184600.0,12.8427,12.9522,12.8105,12.9329,184600.0
2008-07-02 14:00:00,20.09,20.09,19.9,19.92,91200.0,12.9329,12.9329,12.8105,12.8234,91200.0
2008-07-02 14:30:00,19.91,20.03,19.9,19.99,79200.0,12.817,12.8942,12.8105,12.8685,79200.0
2008-07-02 15:00:00,19.97,20.09,19.87,20.0,276000.0,12.8556,12.9329,12.7912,12.8749,276000.0
2008-07-02 15:30:00,20.0,20.0,19.8,19.88,177000.0,12.8749,12.8749,12.7462,12.7977,177000.0
2008-07-03 09:30:00,20.03,20.49,19.75,19.86,131400.0,12.8942,13.1904,12.714,12.7848,131400.0
2008-07-03 10:00:00,19.83,20.17,19.68,20.14,89400.0,12.7655,12.9844,12.6689,12.965,89400.0
2008-07-03 10:30:00,20.18,20.43,20.01,20.03,100600.0,12.9908,13.1517,12.8814,12.8942,100600.0
2008-07-03 11:00:00,20.05,20.12,19.91,19.96,79800.0,12.9071,12.9522,12.817,12.8492,79800.0
2008-07-03 11:30:00,19.96,20.15,19.94,20.02,46200.0,12.8492,12.9715,12.8363,12.8878,46200.0
2008-07-03 12:00:00,20.02,20.02,19.76,19.92,112800.0,12.8878,12.8878,12.7204,12.8234,112800.0
2008-07-03 12:30:00,19.92,19.93,19.64,19.81,82400.0,12.8234,12.8299,12.6432,12.7526,82400.0
2008-07-07 09:30:00,19.81,20.07,19.81,20.04,179400.0,12.7526,12.92,12.7526,12.9007,179400.0
2008-07-07 10:00:00,20.03,20.06,19.88,19.99,94200.0,12.8942,12.9135,12.7977,12.8685,94200.0
2008-07-07 10:30:00,19.99,20.04,19.89,19.95,53600.0,12.8685,12.9007,12.8041,12.8427,53600.0
2008-07-07 11:00:00,19.95,20.0,19.83,19.96,45800.0,12.8427,12.8749,12.7655,12.8492,45800.0
2008-07-07 11:30:00,19.96,19.99,19.92,19.96,73200.0,12.8492,12.8685,12.8234,12.8492,73200.0
2008-07-07 12:00:00,19.95,20.0,19.85,19.85,67400.0,12.8427,12.8749,12.7784,12.7784,67400.0
2008-07-07 12:30:00,19.84,19.96,19.72,19.76,106000.0,12.7719,12.8492,12.6947,12.7204,106000.0
2008-07-07 13:00:00,19.75,19.9,19.73,19.76,104600.0,12.714,12.8105,12.7011,12.7204,104600.0
2008-07-07 13:30:00,19.76,19.78,19.63,19.69,98000.0,12.7204,12.7333,12.6367,12.6754,98000.0
2008-07-07 14:00:00,19.7,19.91,19.68,19.87,223200.0,12.6818,12.817,12.6689,12.7912,223200.0
2008-07-07 14:30:00,19.88,19.88,19.64,19.86,106800.0,12.7977,12.7977,12.6432,12.7848,106800.0
2008-07-07 15:00:00,19.86,20.11,19.86,20.09,137200.0,12.7848,12.9457,12.7848,12.9329,137200.0
2008-07-07 15:30:00,20.11,20.27,19.94,20.0,123400.0,12.9457,13.0487,12.8363,12.8749,123400.0
2008-07-08 09:30:00,20.07,20.38,19.96,20.2,54400.0,12.92,13.1195,12.8492,13.0037,54400.0
2008-07-08 10:00:00,20.22,20.46,19.92,20.26,127800.0,13.0165,13.171,12.8234,13.0423,127800.0
2008-07-08 10:30:00,20.27,20.29,20.02,20.11,42000.0,13.0487,13.0616,12.8878,12.9457,42000.0
2008-07-08 11:00:00,20.11,20.28,20.03,20.27,43200.0,12.9457,13.0552,12.8942,13.0487,43200.0
2008-07-08 11:30:00,20.27,20.27,20.08,20.11,40000.0,13.0487,13.0487,12.9264,12.9457,40000.0
2008-07-08 12:00:00,20.13,20.26,20.1,20.15,66400.0,12.9586,13.0423,12.9393,12.9715,66400.0
2008-07-08 12:30:00,20.15,20.42,20.09,20.31,133800.0,12.9715,13.1453,12.9329,13.0745,133800.0
2008-07-08 13:00:00,20.31,20.48,20.28,20.46,94600.0,13.0745,13.1839,13.0552,13.171,94600.0
2008-07-08 13:30:00,20.45,20.61,20.33,20.56,78000.0,13.1646,13.2676,13.0874,13.2354,78000.0
2008-07-08 14:00:00,20.55,20.86,20.52,20.84,99400.0,13.229,13.4285,13.2097,13.4157,99400.0
2008-07-08 14:30:00,20.84,21.18,20.79,21.18,115200.0,13.4157,13.6345,13.3835,13.6345,115200.0
2008-07-08 15:00:00,21.15,21.36,21.13,21.33,133400.0,13.6152,13.7504,13.6024,13.7311,133400.0
2008-07-08 15:30:00,21.33,21.57,21.24,21.5,194800.0,13.7311,13.8856,13.6732,13.8405,194800.0
2008-07-09 09:30:00,21.43,21.43,20.9,20.93,178800.0,13.7955,13.7955,13.4543,13.4736,178800.0
2008-07-09 10:00:00,20.93,20.97,20.66,20.71,70600.0,13.4736,13.4994,13.2998,13.332,70600.0
2008-07-09 10:30:00,20.75,20.75,20.57,20.73,57600.0,13.3577,13.3577,13.2419,13.3449,57600.0
2008-07-09 11:00:00,20.74,20.85,20.48,20.85,65600.0,13.3513,13.4221,13.1839,13.4221,65600.0
2008-07-09 11:30:00,20.82,20.83,20.43,20.47,33600.0,13.4028,13.4092,13.1517,13.1775,33600.0
2008-07-09 12:00:00,20.46,20.53,20.39,20.42,61000.0,13.171,13.2161,13.126,13.1453,61000.0
2008-07-09 12:30:00,20.42,20.52,20.4,20.44,61200.0,13.1453,13.2097,13.1324,13.1582,61200.0
2008-07-09 13:00:00,20.46,20.47,20.01,20.06,75600.0,13.171,13.1775,12.8814,12.9135,75600.0
2008-07-09 13:30:00,20.08,20.2,20.07,20.17,60800.0,12.9264,13.0037,12.92,12.9844,60800.0
2008-07-09 14:00:00,20.15,20.18,20.03,20.12,99200.0,12.9715,12.9908,12.8942,12.9522,99200.0
2008-07-09 14:30:00,20.11,20.19,20.08,20.15,98000.0,12.9457,12.9972,12.9264,12.9715,98000.0
2008-07-09 15:00:00,20.15,20.18,20.0,20.07,109200.0,12.9715,12.9908,12.8749,12.92,109200.0
2008-07-09 15:30:00,20.07,20.18,19.84,20.0,175000.0,12.92,12.9908,12.7719,12.8749,175000.0
2008-07-10 09:30:00,20.0,20.86,20.0,20.42,103000.0,12.8749,13.4285,12.8749,13.1453,103000.0
2008-07-10 10:00:00,20.4,20.45,20.05,20.16,187400.0,13.1324,13.1646,12.9071,12.9779,187400.0
2008-07-10 10:30:00,20.18,20.18,19.96,19.99,240200.0,12.9908,12.9908,12.8492,12.8685,240200.0
2008-07-10 11:00:00,19.96,19.96,19.5,19.54,59200.0,12.8492,12.8492,12.553,12.5788,59200.0
2008-07-10 11:30:00,19.54,19.72,19.36,19.4,148000.0,12.5788,12.6947,12.4629,12.4887,148000.0
2008-07-10 12:00:00,19.4,19.65,19.38,19.6,129200.0,12.4887,12.6496,12.4758,12.6174,129200.0
2008-07-10 12:30:00,19.64,19.7,19.5,19.5,91800.0,12.6432,12.6818,12.553,12.553,91800.0
2008-07-10 13:00:00,19.5,19.58,19.34,19.42,109800.0,12.553,12.6045,12.45,12.5015,109800.0
2008-07-10 13:30:00,19.42,19.78,19.41,19.55,273400.0,12.5015,12.7333,12.4951,12.5852,273400.0
2008-07-10 14:00:00,19.55,19.67,19.04,19.21,188800.0,12.5852,12.6625,12.2569,12.3664,188800.0
2008-07-10 14:30:00,19.22,19.28,19.0,19.18,170800.0,12.3728,12.4114,12.2312,12.3471,170800.0
2008-07-10 15:00:00,19.16,19.36,19.16,19.25,187400.0,12.3342,12.4629,12.3342,12.3921,187400.0
2008-07-10 15:30:00,19.23,19.25,18.95,19.17,283800.0,12.3792,12.3921,12.199,12.3406,283800.0
2008-07-11 09:30:00,19.06,19.11,18.53,19.11,160200.0,12.2698,12.302,11.9286,12.302,160200.0
2008-07-11 10:00:00,19.08,19.11,18.9,19.02,96400.0,12.2827,12.302,12.1668,12.2441,96400.0
2008-07-11 10:30:00,18.99,19.18,18.88,18.88,92600.0,12.2247,12.3471,12.1539,12.1539,92600.0
2008-07-11 11:00:00,18.9,19.13,18.79,19.08,77400.0,12.1668,12.3149,12.096,12.2827,77400.0
2008-07-11 11:30:00,19.08,19.24,18.95,19.06,234200.0,12.2827,12.3857,12.199,12.2698,234200.0
2008-07-11 12:00:00,19.04,19.19,18.97,19.19,52600.0,12.2569,12.3535,12.2119,12.3535,52600.0
2008-07-11 12:30:00,19.16,19.17,18.93,19.02,72800.0,12.3342,12.3406,12.1861,12.2441,72800.0
2008-07-11 13:00:00,19.02,19.08,19.0,19.0,128600.0,12.2441,12.2827,12.2312,12.2312,128600.0
2008-07-11 13:30:00,19.0,19.05,18.85,18.91,207200.0,12.2312,12.2634,12.1346,12.1732,207200.0
2008-07-11 14:00:00,18.92,19.04,18.86,18.99,196600.0,12.1797,12.2569,12.1411,12.2247,196600.0
2008-07-11 14:30:00,18.97,19.38,18.89,19.36,148000.0,12.2119,12.4758,12.1604,12.4629,148000.0
2008-07-11 15:00:00,19.41,19.49,19.08,19.11,103200.0,12.4951,12.5466,12.2827,12.302,103200.0
2008-07-11 15:30:00,19.1,19.25,18.84,19.16,148800.0,12.2956,12.3921,12.1282,12.3342,148800.0
2008-07-14 09:30:00,19.65,20.99,19.57,20.32,324600.0,12.6496,13.5122,12.5981,13.0809,324600.0
2008-07-14 10:00:00,20.3,20.32,19.78,20.01,646800.0,13.068,13.0809,12.7333,12.8814,646800.0
2008-07-14 10:30:00,20.0,20.1,19.85,19.93,175400.0,12.8749,12.9393,12.7784,12.8299,175400.0
2008-07-14 11:00:00,19.95,20.0,19.89,19.96,203800.0,12.8427,12.8749,12.8041,12.8492,203800.0
2008-07-14 11:30:00,19.96,20.07,19.93,20.05,163400.0,12.8492,12.92,12.8299,12.9071,163400.0
2008-07-14 12:00:00,20.0,20.09,19.9,19.91,88800.0,12.8749,12.9329,12.8105,12.817,88800.0
2008-07-14 12:30:00,19.92,19.95,19.75,19.95,82800.0,12.8234,12.8427,12.714,12.8427,82800.0
2008-07-14 13:00:00,19.93,20.0,19.9,19.96,89600.0,12.8299,12.8749,12.8105,12.8492,89600.0
2008-07-14 13:30:00,19.98,20.1,19.9,20.02,151800.0,12.862,12.9393,12.8105,12.8878,151800.0
2008-07-14 14:00:00,20.04,20.07,19.96,19.96,133600.0,12.9007,12.92,12.8492,12.8492,133600.0
2008-07-14 14:30:00,19.98,20.06,19.8,19.9,71800.0,12.862,12.9135,12.7462,12.8105,71800.0
2008-07-14 15:00:00,19.9,20.19,19.9,20.19,224800.0,12.8105,12.9972,12.8105,12.9972,224800.0
2008-07-14 15:30:00,20.18,20.68,20.12,20.52,374200.0,12.9908,13.3127,12.9522,13.2097,374200.0
2008-07-15 09:30:00,21.5,21.5,18.65,18.89,1528400.0,13.8405,13.8405,12.0059,12.1604,1528400.0
2008-07-15 10:00:00,18.88,19.66,18.61,19.39,503600.0,12.1539,12.656,11.9801,12.4822,503600.0
2008-07-15 10:30:00,19.38,20.06,19.38,19.91,375400.0,12.4758,12.9135,12.4758,12.817,375400.0
2008-07-15 11:00:00,19.8,20.14,19.78,19.87,375800.0,12.7462,12.965,12.7333,12.7912,375800.0
2008-07-15 11:30:00,19.89,20.17,19.62,20.17,148000.0,12.8041,12.9844,12.6303,12.9844,148000.0
2008-07-15 12:00:00,20.14,20.55,20.03,20.42,262600.0,12.965,13.229,12.8942,13.1453,262600.0
2008-07-15 12:30:00,20.38,20.47,20.23,20.42,175000.0,13.1195,13.1775,13.023,13.1453,175000.0
2008-07-15 13:00:00,20.45,20.47,19.63,19.93,229800.0,13.1646,13.1775,12.6367,12.8299,229800.0
2008-07-15 13:30:00,19.93,20.2,19.91,20.08,158800.0,12.8299,13.0037,12.817,12.9264,158800.0
2008-07-15 14:00:00,20.13,20.56,20.09,20.55,138800.0,12.9586,13.2354,12.9329,13.229,138800.0
2008-07-15 14:30:00,20.58,20.71,20.28,20.35,306200.0,13.2483,13.332,13.0552,13.1002,306200.0
2008-07-15 15:00:00,20.36,20.39,20.07,20.11,256600.0,13.1067,13.126,12.92,12.9457,256600.0
2008-07-15 15:30:00,20.09,20.35,19.9,19.98,221000.0,12.9329,13.1002,12.8105,12.862,221000.0
2008-07-16 09:30:00,20.0,20.24,19.8,20.09,81400.0,12.8749,13.0294,12.7462,12.9329,81400.0
2008-07-16 10:00:00,20.09,20.22,19.59,19.93,83400.0,12.9329,13.0165,12.611,12.8299,83400.0
2008-07-16 10:30:00,19.91,20.28,19.79,20.11,130600.0,12.817,13.0552,12.7397,12.9457,130600.0
2008-07-16 11:00:00,20.12,20.44,20.11,20.28,69400.0,12.9522,13.1582,12.9457,13.0552,69400.0
2008-07-16 11:30:00,20.27,20.29,20.0,20.13,69600.0,13.0487,13.0616,12.8749,12.9586,69600.0
2008-07-16 12:00:00,20.11,20.13,20.02,20.1,78000.0,12.9457,12.9586,12.8878,12.9393,78000.0
2008-07-16 12:30:00,20.1,20.2,20.05,20.11,76000.0,12.9393,13.0037,12.9071,12.9457,76000.0
2008-07-16 13:00:00,20.11,20.18,20.08,20.17,154000.0,12.9457,12.9908,12.9264,12.9844,154000.0
2008-07-16 13:30:00,20.16,20.25,20.16,20.25,88000.0,12.9779,13.0359,12.9779,13.0359,88000.0
2008-07-16 14:00:00,20.23,20.47,20.12,20.42,77800.0,13.023,13.1775,12.9522,13.1453,77800.0
2008-07-16 14:30:00,20.4,20.73,20.4,20.63,70600.0,13.1324,13.3449,13.1324,13.2805,70600.0
2008-07-16 15:00:00,20.63,20.75,20.59,20.69,76800.0,13.2805,13.3577,13.2547,13.3191,76800.0
2008-07-16 15:30:00,20.7,20.84,20.46,20.5,217400.0,13.3255,13.4157,13.171,13.1968,217400.0
2008-07-17 09:30:00,20.66,21.0,20.66,20.78,212800.0,13.2998,13.5187,13.2998,13.377,212800.0
2008-07-17 10:00:00,20.78,20.85,20.54,20.68,137600.0,13.377,13.4221,13.2225,13.3127,137600.0
2008-07-17 10:30:00,20.68,20.8,20.61,20.7,95400.0,13.3127,13.3899,13.2676,13.3255,95400.0
2008-07-17 11:00:00,20.71,20.96,20.7,20.93,100400.0,13.332,13.4929,13.3255,13.4736,100400.0
2008-07-17 11:30:00,20.93,21.11,20.86,21.07,109400.0,13.4736,13.5895,13.4285,13.5637,109400.0
2008-07-17 12:00:00,21.06,21.13,20.96,21.13,106200.0,13.5573,13.6024,13.4929,13.6024,106200.0
2008-07-17 12:30:00,21.13,21.38,21.11,21.38,230600.0,13.6024,13.7633,13.5895,13.7633,230600.0
2008-07-17 13:00:00,21.36,21.88,21.25,21.75,170400.0,13.7504,14.0852,13.6796,14.0015,170400.0
2008-07-17 13:30:00,21.75,22.0,21.75,22.0,86400.0,14.0015,14.1624,14.0015,14.1624,86400.0
2008-07-17 14:00:00,22.0,22.09,21.9,21.99,185600.0,14.1624,14.2204,14.098,14.156,185600.0
2008-07-17 14:30:00,21.98,22.02,21.33,21.66,315800.0,14.1495,14.1753,13.7311,13.9435,315800.0
2008-07-17 15:00:00,21.66,22.45,21.64,22.02,355600.0,13.9435,14.4521,13.9307,14.1753,355600.0
2008-07-17 15:30:00,22.03,22.13,21.75,22.12,502600.0,14.1817,14.2461,14.0015,14.2397,502600.0
2008-07-18 09:30:00,22.25,22.25,21.72,21.93,290400.0,14.3234,14.3234,13.9822,14.1174,290400.0
2008-07-18 10:00:00,21.93,22.0,21.41,21.73,296800.0,14.1174,14.1624,13.7826,13.9886,296800.0
2008-07-18 10:30:00,21.72,21.97,21.5,21.76,136000.0,13.9822,14.1431,13.8405,14.0079,136000.0
2008-07-18 11:00:00,21.75,22.13,21.75,21.99,100000.0,14.0015,14.2461,14.0015,14.156,100000.0
2008-07-18 11:30:00,21.98,22.06,21.92,22.0,73000.0,14.1495,14.201,14.1109,14.1624,73000.0
2008-07-18 12:00:00,22.0,22.1,21.72,21.87,172200.0,14.1624,14.2268,13.9822,14.0787,172200.0
2008-07-18 12:30:00,21.83,21.98,21.75,21.89,51200.0,14.053,14.1495,14.0015,14.0916,51200.0
2008-07-18 13:00:00,21.89,22.15,21.89,22.0,63800.0,14.0916,14.259,14.0916,14.1624,63800.0
2008-07-18 13:30:00,21.98,22.02,21.85,21.86,56600.0,14.1495,14.1753,14.0659,14.0723,56600.0
2008-07-18 14:00:00,21.87,21.93,21.79,21.81,69800.0,14.0787,14.1174,14.0272,14.0401,69800.0
2008-07-18 14:30:00,21.83,21.9,21.61,21.7,71200.0,14.053,14.098,13.9114,13.9693,71200.0
2008-07-18 15:00:00,21.7,21.87,21.62,21.73,85800.0,13.9693,14.0787,13.9178,13.9886,85800.0
2008-07-18 15:30:00,21.75,21.88,21.61,21.68,129800.0,14.0015,14.0852,13.9114,13.9564,129800.0
2008-07-21 09:30:00,21.83,22.15,21.67,22.13,71600.0,14.053,14.259,13.95,14.2461,71600.0
2008-07-21 10:00:00,22.16,22.18,21.92,22.08,44200.0,14.2654,14.2783,14.1109,14.2139,44200.0
2008-07-21 10:30:00,22.06,22.17,21.93,22.06,56400.0,14.201,14.2719,14.1174,14.201,56400.0
2008-07-21 11:00:00,22.06,22.07,21.98,22.0,98600.0,14.201,14.2075,14.1495,14.1624,98600.0
2008-07-21 11:30:00,21.99,22.01,21.64,21.65,77800.0,14.156,14.1689,13.9307,13.9371,77800.0
2008-07-21 12:00:00,21.63,21.72,21.53,21.61,74200.0,13.9242,13.9822,13.8599,13.9114,74200.0
2008-07-21 12:30:00,21.64,21.67,21.5,21.55,114400.0,13.9307,13.95,13.8405,13.8727,114400.0
2008-07-21 13:00:00,21.55,21.8,21.51,21.73,81400.0,13.8727,14.0337,13.847,13.9886,81400.0
2008-07-21 13:30:00,21.71,21.81,21.71,21.74,59200.0,13.9757,14.0401,13.9757,13.995,59200.0
2008-07-21 14:00:00,21.75,21.78,21.61,21.61,49400.0,14.0015,14.0208,13.9114,13.9114,49400.0
2008-07-21 14:30:00,21.64,21.66,21.46,21.5,57600.0,13.9307,13.9435,13.8148,13.8405,57600.0
2008-07-21 15:00:00,21.5,21.53,21.42,21.49,98000.0,13.8405,13.8599,13.789,13.8341,98000.0
2008-07-21 15:30:00,21.49,21.5,21.35,21.41,161800.0,13.8341,13.8405,13.744,13.7826,161800.0
2008-07-22 09:30:00,21.29,21.72,21.19,21.59,118400.0,13.7054,13.9822,13.641,13.8985,118400.0
2008-07-22 10:00:00,21.6,21.98,21.6,21.88,63400.0,13.9049,14.1495,13.9049,14.0852,63400.0
2008-07-22 10:30:00,21.9,21.93,21.69,21.78,60600.0,14.098,14.1174,13.9629,14.0208,60600.0
2008-07-22 11:00:00,21.78,22.15,21.74,22.11,71600.0,14.0208,14.259,13.995,14.2332,71600.0
2008-07-22 11:30:00,22.15,22.23,22.05,22.21,31600.0,14.259,14.3105,14.1946,14.2976,31600.0
2008-07-22 12:00:00,22.23,22.24,22.08,22.12,61600.0,14.3105,14.3169,14.2139,14.2397,61600.0
2008-07-22 12:30:00,22.12,22.15,22.06,22.09,64200.0,14.2397,14.259,14.201,14.2204,64200.0
2008-07-22 13:00:00,22.11,22.4,21.99,22.38,83000.0,14.2332,14.4199,14.156,14.407,83000.0
2008-07-22 13:30:00,22.38,22.84,22.33,22.63,159600.0,14.407,14.7032,14.3749,14.568,159600.0
2008-07-22 14:00:00,22.59,22.85,22.55,22.75,234600.0,14.5422,14.7096,14.5165,14.6452,234600.0
2008-07-22 14:30:00,22.75,22.77,22.54,22.58,149400.0,14.6452,14.6581,14.51,14.5358,149400.0
2008-07-22 15:00:00,22.59,22.81,22.47,22.52,196800.0,14.5422,14.6838,14.465,14.4972,196800.0
2008-07-22 15:30:00,22.51,22.68,22.44,22.6,349600.0,14.4907,14.6002,14.4457,14.5487,349600.0
2008-07-23 09:30:00,22.47,23.05,22.47,22.96,51800.0,14.465,14.8383,14.465,14.7804,51800.0
2008-07-23 10:00:00,22.95,24.06,22.9,23.96,173200.0,14.774,15.4885,14.7418,15.4242,173200.0
2008-07-23 10:30:00,23.93,24.02,23.82,23.85,127000.0,15.4048,15.4628,15.334,15.3533,127000.0
2008-07-23 11:00:00,23.86,23.91,23.56,23.91,93200.0,15.3598,15.392,15.1667,15.392,93200.0
2008-07-23 11:30:00,23.88,23.93,23.53,23.53,91200.0,15.3727,15.4048,15.1473,15.1473,91200.0
2008-07-23 12:00:00,23.53,23.54,23.06,23.15,106200.0,15.1473,15.1538,14.8448,14.9027,106200.0
2008-07-23 12:30:00,23.15,23.36,23.0,23.15,120200.0,14.9027,15.0379,14.8062,14.9027,120200.0
2008-07-23 13:00:00,23.15,23.15,22.85,23.09,114800.0,14.9027,14.9027,14.7096,14.8641,114800.0
2008-07-23 13:30:00,23.09,23.29,22.9,22.93,106800.0,14.8641,14.9928,14.7418,14.7611,106800.0
2008-07-23 14:00:00,22.91,23.37,22.91,23.37,156600.0,14.7482,15.0443,14.7482,15.0443,156600.0
2008-07-23 14:30:00,23.4,23.48,23.22,23.35,99400.0,15.0637,15.1152,14.9478,15.0315,99400.0
2008-07-23 15:00:00,23.34,23.5,23.28,23.31,158200.0,15.025,15.128,14.9864,15.0057,158200.0
2008-07-23 15:30:00,23.3,23.5,23.25,23.48,146000.0,14.9993,15.128,14.9671,15.1152,146000.0
2008-07-24 09:30:00,23.5,23.5,23.0,23.18,62800.0,15.128,15.128,14.8062,14.922,62800.0
2008-07-24 10:00:00,23.19,23.23,22.93,23.07,132200.0,14.9285,14.9542,14.7611,14.8512,132200.0
2008-07-24 10:30:00,23.08,23.86,23.08,23.74,329400.0,14.8577,15.3598,14.8577,15.2825,329400.0
2008-07-24 11:00:00,23.68,24.09,23.45,23.75,147800.0,15.2439,15.5078,15.0958,15.289,147800.0
2008-07-24 11:30:00,23.79,24.09,23.5,23.53,120800.0,15.3147,15.5078,15.128,15.1473,120800.0
2008-07-24 12:00:00,23.53,23.53,23.18,23.21,63000.0,15.1473,15.1473,14.922,14.9413,63000.0
2008-07-24 12:30:00,23.22,23.22,22.61,22.67,93600.0,14.9478,14.9478,14.5551,14.5937,93600.0
2008-07-24 13:00:00,22.68,22.69,21.52,21.64,327200.0,14.6002,14.6066,13.8534,13.9307,327200.0
2008-07-24 13:30:00,21.64,22.11,21.58,22.06,223200.0,13.9307,14.2332,13.892,14.201,223200.0
2008-07-24 14:00:00,22.03,22.27,21.92,22.25,127600.0,14.1817,14.3362,14.1109,14.3234,127600.0
2008-07-24 14:30:00,22.22,22.39,22.18,22.31,82600.0,14.304,14.4135,14.2783,14.362,82600.0
2008-07-24 15:00:00,22.31,22.5,22.25,22.26,104600.0,14.362,14.4843,14.3234,14.3298,104600.0
2008-07-24 15:30:00,22.27,22.41,22.07,22.27,156200.0,14.3362,14.4263,14.2075,14.3362,156200.0
2008-07-25 09:30:00,22.58,22.58,21.61,21.89,175000.0,14.5358,14.5358,13.9114,14.0916,175000.0
2008-07-25 10:00:00,21.91,22.07,21.79,21.79,116000.0,14.1045,14.2075,14.0272,14.0272,116000.0
2008-07-25 10:30:00,21.76,21.91,21.45,21.8,120400.0,14.0079,14.1045,13.8084,14.0337,120400.0
2008-07-25 11:00:00,21.79,21.79,21.5,21.56,84400.0,14.0272,14.0272,13.8405,13.8792,84400.0
2008-07-25 11:30:00,21.57,21.8,21.55,21.73,133000.0,13.8856,14.0337,13.8727,13.9886,133000.0
2008-07-25 12:00:00,21.73,21.75,21.6,21.64,65400.0,13.9886,14.0015,13.9049,13.9307,65400.0
2008-07-25 12:30:00,21.67,21.69,21.63,21.65,96800.0,13.95,13.9629,13.9242,13.9371,96800.0
2008-07-25 13:00:00,21.65,21.82,21.54,21.61,64200.0,13.9371,14.0465,13.8663,13.9114,64200.0
2008-07-25 13:30:00,21.62,21.79,21.59,21.67,73600.0,13.9178,14.0272,13.8985,13.95,73600.0
2008-07-25 14:00:00,21.7,21.84,21.59,21.72,68400.0,13.9693,14.0594,13.8985,13.9822,68400.0
2008-07-25 14:30:00,21.73,21.8,21.65,21.7,68800.0,13.9886,14.0337,13.9371,13.9693,68800.0
2008-07-25 15:00:00,21.68,21.86,21.55,21.67,99800.0,13.9564,14.0723,13.8727,13.95,99800.0
2008-07-25 15:30:00,21.67,21.7,21.48,21.54,124800.0,13.95,13.9693,13.8277,13.8663,124800.0
2008-07-28 09:30:00,21.53,21.78,21.5,21.51,92200.0,13.8599,14.0208,13.8405,13.847,92200.0
2008-07-28 10:00:00,21.52,21.9,21.36,21.53,71600.0,13.8534,14.098,13.7504,13.8599,71600.0
2008-07-28 10:30:00,21.53,21.53,21.21,21.29,47400.0,13.8599,13.8599,13.6539,13.7054,47400.0
2008-07-28 11:00:00,21.32,21.41,21.24,21.25,35600.0,13.7247,13.7826,13.6732,13.6796,35600.0
2008-07-28 11:30:00,21.28,21.3,21.11,21.25,41600.0,13.6989,13.7118,13.5895,13.6796,41600.0
2008-07-28 12:00:00,21.28,21.32,21.1,21.14,41600.0,13.6989,13.7247,13.583,13.6088,41600.0
2008-07-28 12:30:00,21.15,21.19,21.09,21.16,51600.0,13.6152,13.641,13.5766,13.6217,51600.0
2008-07-28 13:00:00,21.16,21.32,21.1,21.21,94400.0,13.6217,13.7247,13.583,13.6539,94400.0
2008-07-28 13:30:00,21.22,21.25,21.12,21.17,61600.0,13.6603,13.6796,13.5959,13.6281,61600.0
2008-07-28 14:00:00,21.17,21.17,20.89,20.92,56400.0,13.6281,13.6281,13.4479,13.4672,56400.0
2008-07-28 14:30:00,20.91,21.09,20.86,20.96,58000.0,13.4607,13.5766,13.4285,13.4929,58000.0
2008-07-28 15:00:00,20.94,21.16,20.9,21.15,75800.0,13.48,13.6217,13.4543,13.6152,75800.0
2008-07-28 15:30:00,21.14,21.18,20.86,21.15,185800.0,13.6088,13.6345,13.4285,13.6152,185800.0
2008-07-29 09:30:00,22.0,22.03,21.09,21.66,134600.0,14.1624,14.1817,13.5766,13.9435,134600.0
2008-07-29 10:00:00,21.65,21.75,21.55,21.59,97400.0,13.9371,14.0015,13.8727,13.8985,97400.0
2008-07-29 10:30:00,21.59,21.91,21.58,21.91,104000.0,13.8985,14.1045,13.892,14.1045,104000.0
2008-07-29 11:00:00,21.91,22.0,21.79,21.93,118600.0,14.1045,14.1624,14.0272,14.1174,118600.0
2008-07-29 11:30:00,21.95,22.08,21.92,22.01,130400.0,14.1302,14.2139,14.1109,14.1689,130400.0
2008-07-29 12:00:00,22.02,22.14,22.01,22.09,76400.0,14.1753,14.2525,14.1689,14.2204,76400.0
2008-07-29 12:30:00,22.09,22.1,21.89,21.95,107400.0,14.2204,14.2268,14.0916,14.1302,107400.0
2008-07-29 13:00:00,21.95,22.09,21.82,22.09,77200.0,14.1302,14.2204,14.0465,14.2204,77200.0
2008-07-29 13:30:00,22.09,22.14,21.92,22.0,68400.0,14.2204,14.2525,14.1109,14.1624,68400.0
2008-07-29 14:00:00,22.0,22.09,21.73,21.82,79800.0,14.1624,14.2204,13.9886,14.0465,79800.0
2008-07-29 14:30:00,21.78,21.84,21.68,21.72,83000.0,14.0208,14.0594,13.9564,13.9822,83000.0
2008-07-29 15:00:00,21.72,21.92,21.7,21.8,74000.0,13.9822,14.1109,13.9693,14.0337,74000.0
2008-07-29 15:30:00,21.8,21.96,21.75,21.8,274000.0,14.0337,14.1367,14.0015,14.0337,274000.0
2008-07-30 09:30:00,21.8,22.95,21.8,22.86,168800.0,14.1527,14.8993,14.1527,14.8409,168800.0
2008-07-30 10:00:00,22.83,23.0,22.43,22.54,95000.0,14.8214,14.9317,14.5617,14.6331,95000.0
2008-07-30 10:30:00,22.57,22.78,22.4,22.5,95800.0,14.6526,14.7889,14.5422,14.6071,95800.0
2008-07-30 11:00:00,22.5,22.66,22.16,22.48,71200.0,14.6071,14.711,14.3864,14.5942,71200.0
2008-07-30 11:30:00,22.47,22.6,22.3,22.58,53200.0,14.5877,14.6721,14.4773,14.6591,53200.0
2008-07-30 12:00:00,22.56,22.59,22.37,22.49,105000.0,14.6461,14.6656,14.5227,14.6007,105000.0
2008-07-30 12:30:00,22.45,22.53,22.27,22.35,49800.0,14.5747,14.6266,14.4578,14.5098,49800.0
2008-07-30 13:00:00,22.35,22.44,22.04,22.06,54200.0,14.5098,14.5682,14.3085,14.3215,54200.0
2008-07-30 13:30:00,22.06,22.11,22.0,22.01,58200.0,14.3215,14.354,14.2825,14.289,58200.0
2008-07-30 14:00:00,22.0,22.07,21.84,22.03,67800.0,14.2825,14.328,14.1787,14.302,67800.0
2008-07-30 14:30:00,22.01,22.12,21.93,22.12,51200.0,14.289,14.3604,14.2371,14.3604,51200.0
2008-07-30 15:00:00,22.11,22.26,21.97,22.23,96400.0,14.354,14.4513,14.2631,14.4319,96400.0
2008-07-30 15:30:00,22.24,22.6,22.16,22.37,165400.0,14.4384,14.6721,14.3864,14.5227,165400.0
2008-07-31 09:30:00,22.2,22.3,21.96,22.0,65600.0,14.4124,14.4773,14.2566,14.2825,65600.0
2008-07-31 10:00:00,22.02,22.2,21.7,22.18,64200.0,14.2955,14.4124,14.0878,14.3994,64200.0
2008-07-31 10:30:00,22.14,22.18,21.92,22.18,33800.0,14.3734,14.3994,14.2306,14.3994,33800.0
2008-07-31 11:00:00,22.2,22.25,22.09,22.09,71400.0,14.4124,14.4448,14.341,14.341,71400.0
2008-07-31 11:30:00,22.06,22.15,21.96,22.08,80800.0,14.3215,14.3799,14.2566,14.3345,80800.0
2008-07-31 12:00:00,22.08,22.11,21.67,21.89,84200.0,14.3345,14.354,14.0683,14.2111,84200.0
2008-07-31 12:30:00,21.9,22.0,21.8,21.83,32800.0,14.2176,14.2825,14.1527,14.1722,32800.0
2008-07-31 13:00:00,21.84,22.03,21.8,21.84,36200.0,14.1787,14.302,14.1527,14.1787,36200.0
2008-07-31 13:30:00,21.85,22.04,21.81,21.83,47600.0,14.1852,14.3085,14.1592,14.1722,47600.0
2008-07-31 14:00:00,21.8,21.93,21.63,21.69,47400.0,14.1527,14.2371,14.0423,14.0813,47400.0
2008-07-31 14:30:00,21.7,21.88,21.63,21.65,53800.0,14.0878,14.2046,14.0423,14.0553,53800.0
2008-07-31 15:00:00,21.66,21.85,21.58,21.61,71600.0,14.0618,14.1852,14.0099,14.0294,71600.0
2008-07-31 15:30:00,21.6,21.66,21.38,21.4,150800.0,14.0229,14.0618,13.88,13.893,150800.0
2008-08-01 09:30:00,21.54,21.57,20.91,21.09,92200.0,13.9839,14.0034,13.5749,13.6918,92200.0
2008-08-01 10:00:00,21.17,21.24,20.88,20.88,65400.0,13.7437,13.7891,13.5554,13.5554,65400.0
2008-08-01 10:30:00,20.91,21.25,20.91,21.25,99000.0,13.5749,13.7956,13.5749,13.7956,99000.0
2008-08-01 11:00:00,21.25,21.33,20.94,21.25,40000.0,13.7956,13.8476,13.5944,13.7956,40000.0
2008-08-01 11:30:00,21.23,21.55,21.21,21.43,119000.0,13.7827,13.9904,13.7697,13.9125,119000.0
2008-08-01 12:00:00,21.45,21.53,21.3,21.36,43000.0,13.9255,13.9774,13.8281,13.867,43000.0
2008-08-01 12:30:00,21.38,21.59,21.38,21.43,46000.0,13.88,14.0164,13.88,13.9125,46000.0
2008-08-01 13:00:00,21.43,21.86,21.43,21.64,64600.0,13.9125,14.1917,13.9125,14.0488,64600.0
2008-08-01 13:30:00,21.67,22.03,21.64,21.88,97400.0,14.0683,14.302,14.0488,14.2046,97400.0
2008-08-01 14:00:00,21.87,21.92,21.66,21.68,78400.0,14.1981,14.2306,14.0618,14.0748,78400.0
2008-08-01 14:30:00,21.72,21.85,21.68,21.71,40400.0,14.1008,14.1852,14.0748,14.0943,40400.0
2008-08-01 15:00:00,21.72,22.21,21.63,21.99,125000.0,14.1008,14.4189,14.0423,14.276,125000.0
2008-08-01 15:30:00,21.99,22.16,21.84,21.96,107000.0,14.276,14.3864,14.1787,14.2566,107000.0
2008-08-04 09:30:00,21.89,22.06,21.35,21.49,50800.0,14.2111,14.3215,13.8606,13.9514,50800.0
2008-08-04 10:00:00,21.47,21.5,21.27,21.29,36400.0,13.9385,13.9579,13.8086,13.8216,36400.0
2008-08-04 10:30:00,21.29,21.29,20.88,20.93,76200.0,13.8216,13.8216,13.5554,13.5879,76200.0
2008-08-04 11:00:00,20.98,21.17,20.73,21.05,154400.0,13.6204,13.7437,13.458,13.6658,154400.0
2008-08-04 11:30:00,21.05,21.63,21.04,21.61,66200.0,13.6658,14.0423,13.6593,14.0294,66200.0
2008-08-04 12:00:00,21.63,21.88,21.61,21.68,70800.0,14.0423,14.2046,14.0294,14.0748,70800.0
2008-08-04 12:30:00,21.71,21.74,21.36,21.39,86200.0,14.0943,14.1137,13.867,13.8865,86200.0
2008-08-04 13:00:00,21.38,21.63,21.29,21.45,45600.0,13.88,14.0423,13.8216,13.9255,45600.0
2008-08-04 13:30:00,21.47,21.56,21.36,21.49,29800.0,13.9385,13.9969,13.867,13.9514,29800.0
2008-08-04 14:00:00,21.49,21.8,21.49,21.79,50400.0,13.9514,14.1527,13.9514,14.1462,50400.0
2008-08-04 14:30:00,21.8,22.1,21.77,21.77,92800.0,14.1527,14.3475,14.1332,14.1332,92800.0
2008-08-04 15:00:00,21.78,21.81,21.59,21.61,142600.0,14.1397,14.1592,14.0164,14.0294,142600.0
2008-08-04 15:30:00,21.6,21.74,21.41,21.6,133200.0,14.0229,14.1137,13.8995,14.0229,133200.0
2008-08-05 09:30:00,21.89,22.14,21.61,21.92,62200.0,14.2111,14.3734,14.0294,14.2306,62200.0
2008-08-05 10:00:00,21.96,22.0,21.74,21.76,77400.0,14.2566,14.2825,14.1137,14.1267,77400.0
2008-08-05 10:30:00,21.78,21.89,21.74,21.77,56000.0,14.1397,14.2111,14.1137,14.1332,56000.0
2008-08-05 11:00:00,21.77,21.86,21.75,21.77,35800.0,14.1332,14.1917,14.1202,14.1332,35800.0
2008-08-05 11:30:00,21.8,22.0,21.8,22.0,32600.0,14.1527,14.2825,14.1527,14.2825,32600.0
2008-08-05 12:00:00,22.0,22.01,21.88,21.91,19400.0,14.2825,14.289,14.2046,14.2241,19400.0
2008-08-05 12:30:00,21.91,22.11,21.85,21.93,121800.0,14.2241,14.354,14.1852,14.2371,121800.0
2008-08-05 13:00:00,21.93,21.97,21.78,21.82,15000.0,14.2371,14.2631,14.1397,14.1657,15000.0
2008-08-05 13:30:00,21.82,21.88,21.68,21.73,61200.0,14.1657,14.2046,14.0748,14.1073,61200.0
2008-08-05 14:00:00,21.73,21.8,21.52,21.72,101400.0,14.1073,14.1527,13.9709,14.1008,101400.0
2008-08-05 14:30:00,21.75,22.05,21.72,21.85,76400.0,14.1202,14.315,14.1008,14.1852,76400.0
2008-08-05 15:00:00,21.85,22.25,21.85,21.96,98600.0,14.1852,14.4448,14.1852,14.2566,98600.0
2008-08-05 15:30:00,22.0,22.17,21.89,22.06,81800.0,14.2825,14.3929,14.2111,14.3215,81800.0
2008-08-06 09:30:00,22.1,22.17,21.84,22.1,29800.0,14.3475,14.3929,14.1787,14.3475,29800.0
2008-08-06 10:00:00,22.08,22.14,21.78,21.99,29200.0,14.3345,14.3734,14.1397,14.276,29200.0
2008-08-06 10:30:00,21.99,22.34,21.79,21.84,63600.0,14.276,14.5033,14.1462,14.1787,63600.0
2008-08-06 11:00:00,21.83,22.16,21.75,22.16,31200.0,14.1722,14.3864,14.1202,14.3864,31200.0
2008-08-06 11:30:00,22.17,22.4,22.17,22.4,25800.0,14.3929,14.5422,14.3929,14.5422,25800.0
2008-08-06 12:00:00,22.4,22.52,22.32,22.5,24000.0,14.5422,14.6201,14.4903,14.6071,24000.0
2008-08-06 12:30:00,22.52,22.63,22.41,22.58,28400.0,14.6201,14.6915,14.5487,14.6591,28400.0
2008-08-06 13:00:00,22.55,22.61,22.47,22.6,23200.0,14.6396,14.6786,14.5877,14.6721,23200.0
2008-08-06 13:30:00,22.6,22.6,22.41,22.42,18000.0,14.6721,14.6721,14.5487,14.5552,18000.0
2008-08-06 14:00:00,22.44,22.66,22.37,22.6,31600.0,14.5682,14.711,14.5227,14.6721,31600.0
2008-08-06 14:30:00,22.61,22.91,22.61,22.89,51600.0,14.6786,14.8733,14.6786,14.8603,51600.0
2008-08-06 15:00:00,22.91,22.94,22.65,22.66,48000.0,14.8733,14.8928,14.7045,14.711,48000.0
2008-08-06 15:30:00,22.64,22.64,22.4,22.42,181000.0,14.698,14.698,14.5422,14.5552,181000.0
2008-08-07 09:30:00,22.22,22.92,22.13,22.81,47600.0,14.4254,14.8798,14.3669,14.8084,47600.0
2008-08-07 10:00:00,22.85,23.07,22.59,22.59,92800.0,14.8344,14.9772,14.6656,14.6656,92800.0
2008-08-07 10:30:00,22.61,22.63,22.42,22.57,39800.0,14.6786,14.6915,14.5552,14.6526,39800.0
2008-08-07 11:00:00,22.61,22.86,22.54,22.65,35200.0,14.6786,14.8409,14.6331,14.7045,35200.0
2008-08-07 11:30:00,22.65,22.68,22.58,22.6,32400.0,14.7045,14.724,14.6591,14.6721,32400.0
2008-08-07 12:00:00,22.58,22.67,22.45,22.5,56200.0,14.6591,14.7175,14.5747,14.6071,56200.0
2008-08-07 12:30:00,22.47,22.72,22.44,22.7,37600.0,14.5877,14.75,14.5682,14.737,37600.0
2008-08-07 13:00:00,22.7,22.82,22.43,22.81,46600.0,14.737,14.8149,14.5617,14.8084,46600.0
2008-08-07 13:30:00,22.79,22.8,22.47,22.52,24200.0,14.7954,14.8019,14.5877,14.6201,24200.0
2008-08-07 14:00:00,22.55,22.55,22.24,22.27,44600.0,14.6396,14.6396,14.4384,14.4578,44600.0
2008-08-07 14:30:00,22.27,22.3,22.03,22.03,70200.0,14.4578,14.4773,14.302,14.302,70200.0
2008-08-07 15:00:00,22.05,22.33,22.0,22.27,72800.0,14.315,14.4968,14.2825,14.4578,72800.0
2008-08-07 15:30:00,22.27,22.27,21.82,21.95,134600.0,14.4578,14.4578,14.1657,14.2501,134600.0
2008-08-08 09:30:00,21.92,22.61,21.83,22.48,151600.0,14.2306,14.6786,14.1722,14.5942,151600.0
2008-08-08 10:00:00,22.47,22.86,22.42,22.82,112400.0,14.5877,14.8409,14.5552,14.8149,112400.0
2008-08-08 10:30:00,22.82,22.93,22.75,22.92,69400.0,14.8149,14.8863,14.7694,14.8798,69400.0
2008-08-08 11:00:00,22.93,23.09,22.81,23.02,71200.0,14.8863,14.9902,14.8084,14.9447,71200.0
2008-08-08 11:30:00,23.07,23.08,22.84,23.04,102800.0,14.9772,14.9837,14.8279,14.9577,102800.0
2008-08-08 12:00:00,23.05,23.07,22.9,22.92,54000.0,14.9642,14.9772,14.8668,14.8798,54000.0
2008-08-08 12:30:00,22.93,23.02,22.83,22.9,53800.0,14.8863,14.9447,14.8214,14.8668,53800.0
2008-08-08 13:00:00,22.9,23.0,22.88,22.95,40000.0,14.8668,14.9317,14.8538,14.8993,40000.0
2008-08-08 13:30:00,22.95,23.17,22.93,22.96,37400.0,14.8993,15.0421,14.8863,14.9058,37400.0
2008-08-08 14:00:00,22.96,23.08,22.89,23.08,38600.0,14.9058,14.9837,14.8603,14.9837,38600.0
2008-08-08 14:30:00,23.09,23.15,22.98,23.0,43200.0,14.9902,15.0291,14.9188,14.9317,43200.0
2008-08-08 15:00:00,22.99,23.05,22.81,22.91,84000.0,14.9253,14.9642,14.8084,14.8733,84000.0
2008-08-08 15:30:00,22.92,23.14,22.82,22.88,136000.0,14.8798,15.0226,14.8149,14.8538,136000.0
2008-08-11 09:30:00,22.95,23.89,22.95,23.88,105200.0,14.8993,15.5095,14.8993,15.503,105200.0
2008-08-11 10:00:00,23.84,23.9,23.74,23.83,109400.0,15.4771,15.516,15.4122,15.4706,109400.0
2008-08-11 10:30:00,23.83,23.98,23.75,23.85,109000.0,15.4706,15.568,15.4187,15.4836,109000.0
2008-08-11 11:00:00,23.85,23.93,23.77,23.85,126000.0,15.4836,15.5355,15.4316,15.4836,126000.0
2008-08-11 11:30:00,23.89,23.97,23.8,23.81,77200.0,15.5095,15.5615,15.4511,15.4576,77200.0
2008-08-11 12:00:00,23.8,23.96,23.78,23.96,64400.0,15.4511,15.555,15.4381,15.555,64400.0
2008-08-11 12:30:00,23.96,23.99,23.8,23.91,56400.0,15.555,15.5745,15.4511,15.5225,56400.0
2008-08-11 13:00:00,23.92,23.93,23.49,23.86,120800.0,15.529,15.5355,15.2499,15.4901,120800.0
2008-08-11 13:30:00,23.89,24.0,23.56,23.8,84800.0,15.5095,15.581,15.2953,15.4511,84800.0
2008-08-11 14:00:00,23.81,23.91,23.5,23.71,113800.0,15.4576,15.5225,15.2564,15.3927,113800.0
2008-08-11 14:30:00,23.72,23.75,23.36,23.58,122600.0,15.3992,15.4187,15.1655,15.3083,122600.0
2008-08-11 15:00:00,23.6,23.83,23.56,23.59,89000.0,15.3213,15.4706,15.2953,15.3148,89000.0
2008-08-11 15:30:00,23.59,23.86,23.56,23.86,226400.0,15.3148,15.4901,15.2953,15.4901,226400.0
2008-08-12 09:30:00,23.61,24.25,23.45,24.0,89400.0,15.3278,15.7433,15.2239,15.581,89400.0
2008-08-12 10:00:00,24.0,24.05,23.84,23.92,61200.0,15.581,15.6134,15.4771,15.529,61200.0
2008-08-12 10:30:00,23.96,24.05,23.91,24.0,54600.0,15.555,15.6134,15.5225,15.581,54600.0
2008-08-12 11:00:00,24.0,24.05,23.93,23.98,195000.0,15.581,15.6134,15.5355,15.568,195000.0
2008-08-12 11:30:00,23.98,24.11,23.86,23.88,47000.0,15.568,15.6524,15.4901,15.503,47000.0
2008-08-12 12:00:00,23.89,24.02,23.88,23.96,24800.0,15.5095,15.5939,15.503,15.555,24800.0
2008-08-12 12:30:00,23.96,24.08,23.88,24.06,54400.0,15.555,15.6329,15.503,15.6199,54400.0
2008-08-12 13:00:00,24.03,24.09,23.95,24.0,35400.0,15.6004,15.6394,15.5485,15.581,35400.0
2008-08-12 13:30:00,24.0,24.02,23.87,23.9,29200.0,15.581,15.5939,15.4966,15.516,29200.0
2008-08-12 14:00:00,23.9,23.98,23.79,23.92,34600.0,15.516,15.568,15.4446,15.529,34600.0
2008-08-12 14:30:00,23.92,24.1,23.79,24.0,66400.0,15.529,15.6459,15.4446,15.581,66400.0
2008-08-12 15:00:00,23.98,23.98,23.56,23.86,97600.0,15.568,15.568,15.2953,15.4901,97600.0
2008-08-12 15:30:00,23.88,23.92,23.7,23.83,118600.0,15.503,15.529,15.3862,15.4706,118600.0
2008-08-13 09:30:00,23.75,24.05,23.55,23.58,101600.0,15.4187,15.6134,15.2888,15.3083,101600.0
2008-08-13 10:00:00,23.6,24.0,23.47,23.97,85800.0,15.3213,15.581,15.2369,15.5615,85800.0
2008-08-13 10:30:00,23.97,24.0,23.79,23.99,88000.0,15.5615,15.581,15.4446,15.5745,88000.0
2008-08-13 11:00:00,23.99,23.99,23.63,23.84,86600.0,15.5745,15.5745,15.3407,15.4771,86600.0
2008-08-13 11:30:00,23.9,23.91,23.35,23.45,147400.0,15.516,15.5225,15.159,15.2239,147400.0
2008-08-13 12:00:00,23.44,23.72,23.43,23.65,122600.0,15.2174,15.3992,15.2109,15.3537,122600.0
2008-08-13 12:30:00,23.67,23.82,23.6,23.68,45000.0,15.3667,15.4641,15.3213,15.3732,45000.0
2008-08-13 13:00:00,23.74,23.91,23.57,23.91,83800.0,15.4122,15.5225,15.3018,15.5225,83800.0
2008-08-13 13:30:00,23.91,24.0,23.64,23.71,79400.0,15.5225,15.581,15.3472,15.3927,79400.0
2008-08-13 14:00:00,23.71,23.92,23.66,23.89,42200.0,15.3927,15.529,15.3602,15.5095,42200.0
2008-08-13 14:30:00,23.9,24.0,23.78,23.98,77000.0,15.516,15.581,15.4381,15.568,77000.0
2008-08-13 15:00:00,23.98,24.05,23.84,23.99,52200.0,15.568,15.6134,15.4771,15.5745,52200.0
2008-08-13 15:30:00,23.99,24.03,23.73,23.93,84600.0,15.5745,15.6004,15.4057,15.5355,84600.0
2008-08-14 09:30:00,23.52,23.91,23.43,23.78,67400.0,15.2693,15.5225,15.2109,15.4381,67400.0
2008-08-14 10:00:00,23.71,23.77,23.49,23.65,34600.0,15.3927,15.4316,15.2499,15.3537,34600.0
2008-08-14 10:30:00,23.66,24.0,23.59,23.83,38200.0,15.3602,15.581,15.3148,15.4706,38200.0
2008-08-14 11:00:00,23.86,24.15,23.83,23.96,28800.0,15.4901,15.6783,15.4706,15.555,28800.0
2008-08-14 11:30:00,23.98,24.05,23.97,24.05,29800.0,15.568,15.6134,15.5615,15.6134,29800.0
2008-08-14 12:00:00,24.04,24.15,24.01,24.05,78400.0,15.6069,15.6783,15.5874,15.6134,78400.0
2008-08-14 12:30:00,24.05,24.15,24.04,24.04,48400.0,15.6134,15.6783,15.6069,15.6069,48400.0
2008-08-14 13:00:00,24.04,24.13,23.96,23.96,101200.0,15.6069,15.6654,15.555,15.555,101200.0
2008-08-14 13:30:00,23.96,24.11,23.9,24.09,65800.0,15.555,15.6524,15.516,15.6394,65800.0
2008-08-14 14:00:00,24.09,24.09,24.03,24.08,48600.0,15.6394,15.6394,15.6004,15.6329,48600.0
2008-08-14 14:30:00,24.09,24.2,23.99,24.18,80200.0,15.6394,15.7108,15.5745,15.6978,80200.0
2008-08-14 15:00:00,24.19,24.28,24.16,24.27,64600.0,15.7043,15.7627,15.6848,15.7562,64600.0
2008-08-14 15:30:00,24.28,24.38,24.07,24.18,99800.0,15.7627,15.8277,15.6264,15.6978,99800.0
2008-08-15 09:30:00,24.29,24.58,23.89,24.29,120200.0,15.7692,15.9575,15.5095,15.7692,120200.0
2008-08-15 10:00:00,24.27,24.27,23.58,23.78,48200.0,15.7562,15.7562,15.3083,15.4381,48200.0
2008-08-15 10:30:00,23.78,24.25,23.77,24.17,44200.0,15.4381,15.7433,15.4316,15.6913,44200.0
2008-08-15 11:00:00,24.17,24.28,24.08,24.23,40800.0,15.6913,15.7627,15.6329,15.7303,40800.0
2008-08-15 11:30:00,24.23,24.29,24.05,24.05,37200.0,15.7303,15.7692,15.6134,15.6134,37200.0
2008-08-15 12:00:00,24.07,24.11,23.82,23.85,26200.0,15.6264,15.6524,15.4641,15.4836,26200.0
2008-08-15 12:30:00,23.86,23.97,23.83,23.9,28000.0,15.4901,15.5615,15.4706,15.516,28000.0
2008-08-15 13:00:00,23.9,24.15,23.86,24.11,28400.0,15.516,15.6783,15.4901,15.6524,28400.0
2008-08-15 13:30:00,24.11,24.18,23.93,23.94,24000.0,15.6524,15.6978,15.5355,15.542,24000.0
2008-08-15 14:00:00,24.0,24.03,23.85,23.99,29000.0,15.581,15.6004,15.4836,15.5745,29000.0
2008-08-15 14:30:00,23.99,24.09,23.82,23.89,86000.0,15.5745,15.6394,15.4641,15.5095,86000.0
2008-08-15 15:00:00,23.85,24.11,23.83,24.05,36000.0,15.4836,15.6524,15.4706,15.6134,36000.0
2008-08-15 15:30:00,24.04,24.2,23.96,24.18,63200.0,15.6069,15.7108,15.555,15.6978,63200.0
2008-08-18 09:30:00,24.23,24.23,23.72,23.86,99600.0,15.7303,15.7303,15.3992,15.4901,99600.0
2008-08-18 10:00:00,23.84,23.99,23.73,23.85,39600.0,15.4771,15.5745,15.4057,15.4836,39600.0
2008-08-18 10:30:00,23.83,24.1,23.75,24.08,20000.0,15.4706,15.6459,15.4187,15.6329,20000.0
2008-08-18 11:00:00,24.05,24.17,23.94,24.01,22400.0,15.6134,15.6913,15.542,15.5874,22400.0
2008-08-18 11:30:00,24.01,24.01,23.77,23.81,16000.0,15.5874,15.5874,15.4316,15.4576,16000.0
2008-08-18 12:00:00,23.79,23.81,23.59,23.63,20600.0,15.4446,15.4576,15.3148,15.3407,20600.0
2008-08-18 12:30:00,23.63,23.68,23.32,23.42,34800.0,15.3407,15.3732,15.1395,15.2044,34800.0
2008-08-18 13:00:00,23.42,23.53,23.35,23.44,32800.0,15.2044,15.2758,15.159,15.2174,32800.0
2008-08-18 13:30:00,23.42,23.57,23.41,23.5,110600.0,15.2044,15.3018,15.1979,15.2564,110600.0
2008-08-18 14:00:00,23.53,23.56,23.25,23.37,36400.0,15.2758,15.2953,15.094,15.172,36400.0
2008-08-18 14:30:00,23.36,23.36,23.09,23.29,43000.0,15.1655,15.1655,14.9902,15.12,43000.0
2008-08-18 15:00:00,23.29,23.3,23.1,23.15,36400.0,15.12,15.1265,14.9967,15.0291,36400.0
2008-08-18 15:30:00,23.13,23.35,23.04,23.19,81000.0,15.0161,15.159,14.9577,15.0551,81000.0
2008-08-19 09:30:00,23.06,23.7,22.75,23.05,62400.0,14.9707,15.3862,14.7694,14.9642,62400.0
2008-08-19 10:00:00,23.07,23.12,22.87,23.07,92400.0,14.9772,15.0097,14.8474,14.9772,92400.0
2008-08-19 10:30:00,23.1,23.1,23.0,23.05,93800.0,14.9967,14.9967,14.9317,14.9642,93800.0
2008-08-19 11:00:00,23.08,23.14,23.0,23.1,58800.0,14.9837,15.0226,14.9317,14.9967,58800.0
2008-08-19 11:30:00,23.1,23.13,22.76,22.81,69600.0,14.9967,15.0161,14.7759,14.8084,69600.0
2008-08-19 12:00:00,22.78,22.82,22.65,22.7,36600.0,14.7889,14.8149,14.7045,14.737,36600.0
2008-08-19 12:30:00,22.69,22.69,22.47,22.55,30000.0,14.7305,14.7305,14.5877,14.6396,30000.0
2008-08-19 13:00:00,22.57,22.61,22.36,22.4,51800.0,14.6526,14.6786,14.5163,14.5422,51800.0
2008-08-19 13:30:00,22.41,22.53,22.41,22.42,37800.0,14.5487,14.6266,14.5487,14.5552,37800.0
2008-08-19 14:00:00,22.42,22.63,22.36,22.4,59400.0,14.5552,14.6915,14.5163,14.5422,59400.0
2008-08-19 14:30:00,22.39,22.54,22.35,22.36,26200.0,14.5357,14.6331,14.5098,14.5163,26200.0
2008-08-19 15:00:00,22.39,22.39,22.16,22.27,62600.0,14.5357,14.5357,14.3864,14.4578,62600.0
2008-08-19 15:30:00,22.27,22.5,22.24,22.5,115600.0,14.4578,14.6071,14.4384,14.6071,115600.0
2008-08-20 09:30:00,22.64,22.74,22.22,22.31,26600.0,14.698,14.763,14.4254,14.4838,26600.0
2008-08-20 10:00:00,22.25,22.58,22.1,22.45,53600.0,14.4448,14.6591,14.3475,14.5747,53600.0
2008-08-20 10:30:00,22.47,22.85,22.45,22.81,84000.0,14.5877,14.8344,14.5747,14.8084,84000.0
2008-08-20 11:00:00,22.82,22.89,22.54,22.85,98800.0,14.8149,14.8603,14.6331,14.8344,98800.0
2008-08-20 11:30:00,22.84,22.92,22.5,22.9,42200.0,14.8279,14.8798,14.6071,14.8668,42200.0
2008-08-20 12:00:00,22.9,22.92,22.55,22.62,21200.0,14.8668,14.8798,14.6396,14.685,21200.0
2008-08-20 12:30:00,22.66,22.72,22.55,22.62,28000.0,14.711,14.75,14.6396,14.685,28000.0
2008-08-20 13:00:00,22.57,22.77,22.57,22.68,33400.0,14.6526,14.7824,14.6526,14.724,33400.0
2008-08-20 13:30:00,22.67,22.76,22.61,22.61,25000.0,14.7175,14.7759,14.6786,14.6786,25000.0
2008-08-20 14:00:00,22.63,22.63,22.25,22.36,22200.0,14.6915,14.6915,14.4448,14.5163,22200.0
2008-08-20 14:30:00,22.38,22.68,22.17,22.68,35000.0,14.5292,14.724,14.3929,14.724,35000.0
2008-08-20 15:00:00,22.65,22.67,22.32,22.48,39800.0,14.7045,14.7175,14.4903,14.5942,39800.0
2008-08-20 15:30:00,22.47,22.59,22.31,22.59,38800.0,14.5877,14.6656,14.4838,14.6656,38800.0
2008-08-21 09:30:00,22.23,22.57,22.19,22.57,20400.0,14.4319,14.6526,14.4059,14.6526,20400.0
2008-08-21 10:00:00,22.5,22.55,22.25,22.41,32200.0,14.6071,14.6396,14.4448,14.5487,32200.0
2008-08-21 10:30:00,22.34,22.34,21.92,22.1,27000.0,14.5033,14.5033,14.2306,14.3475,27000.0
2008-08-21 11:00:00,22.1,22.11,21.82,21.83,47800.0,14.3475,14.354,14.1657,14.1722,47800.0
2008-08-21 11:30:00,21.85,21.86,21.79,21.81,64200.0,14.1852,14.1917,14.1462,14.1592,64200.0
2008-08-21 12:00:00,21.85,22.02,21.8,21.8,49800.0,14.1852,14.2955,14.1527,14.1527,49800.0
2008-08-21 12:30:00,21.81,22.18,21.8,22.15,56200.0,14.1592,14.3994,14.1527,14.3799,56200.0
2008-08-21 13:00:00,22.16,22.3,22.11,22.22,26200.0,14.3864,14.4773,14.354,14.4254,26200.0
2008-08-21 13:30:00,22.21,22.33,22.17,22.18,38600.0,14.4189,14.4968,14.3929,14.3994,38600.0
2008-08-21 14:00:00,22.21,22.3,22.13,22.28,29800.0,14.4189,14.4773,14.3669,14.4643,29800.0
2008-08-21 14:30:00,22.31,22.34,22.26,22.28,26800.0,14.4838,14.5033,14.4513,14.4643,26800.0
2008-08-21 15:00:00,22.27,22.48,22.26,22.31,41600.0,14.4578,14.5942,14.4513,14.4838,41600.0
2008-08-21 15:30:00,22.32,22.48,22.21,22.21,76800.0,14.4903,14.5942,14.4189,14.4189,76800.0
2008-08-22 09:30:00,22.31,22.43,22.05,22.25,83200.0,14.4838,14.5617,14.315,14.4448,83200.0
2008-08-22 10:00:00,22.27,22.57,22.2,22.5,41600.0,14.4578,14.6526,14.4124,14.6071,41600.0
2008-08-22 10:30:00,22.49,22.57,22.28,22.28,83200.0,14.6007,14.6526,14.4643,14.4643,83200.0
2008-08-22 11:00:00,22.28,22.3,22.06,22.13,30400.0,14.4643,14.4773,14.3215,14.3669,30400.0
2008-08-22 11:30:00,22.15,22.38,22.14,22.19,52600.0,14.3799,14.5292,14.3734,14.4059,52600.0
2008-08-22 12:00:00,22.26,22.28,22.13,22.22,67600.0,14.4513,14.4643,14.3669,14.4254,67600.0
2008-08-22 12:30:00,22.18,22.43,22.18,22.43,62000.0,14.3994,14.5617,14.3994,14.5617,62000.0
2008-08-22 13:00:00,22.43,22.75,22.43,22.74,28000.0,14.5617,14.7694,14.5617,14.763,28000.0
2008-08-22 13:30:00,22.72,22.85,22.68,22.82,37000.0,14.75,14.8344,14.724,14.8149,37000.0
2008-08-22 14:00:00,22.8,23.0,22.72,22.96,36800.0,14.8019,14.9317,14.75,14.9058,36800.0
2008-08-22 14:30:00,22.95,22.99,22.9,22.98,58800.0,14.8993,14.9253,14.8668,14.9188,58800.0
2008-08-22 15:00:00,22.99,23.27,22.91,23.1,70800.0,14.9253,15.107,14.8733,14.9967,70800.0
2008-08-22 15:30:00,23.09,23.47,23.05,23.24,126800.0,14.9902,15.2369,14.9642,15.0876,126800.0
2008-08-25 09:30:00,23.09,23.09,22.49,22.56,59600.0,14.9902,14.9902,14.6007,14.6461,59600.0
2008-08-25 10:00:00,22.64,22.65,22.43,22.5,45400.0,14.698,14.7045,14.5617,14.6071,45400.0
2008-08-25 10:30:00,22.46,22.49,22.22,22.22,35200.0,14.5812,14.6007,14.4254,14.4254,35200.0
2008-08-25 11:00:00,22.21,22.24,22.14,22.18,35800.0,14.4189,14.4384,14.3734,14.3994,35800.0
2008-08-25 11:30:00,22.16,22.16,21.81,21.82,17000.0,14.3864,14.3864,14.1592,14.1657,17000.0
2008-08-25 12:00:00,21.82,21.82,21.65,21.72,33600.0,14.1657,14.1657,14.0553,14.1008,33600.0
2008-08-25 12:30:00,21.73,22.1,21.69,22.0,43600.0,14.1073,14.3475,14.0813,14.2825,43600.0
2008-08-25 13:00:00,22.02,22.06,22.0,22.0,23600.0,14.2955,14.3215,14.2825,14.2825,23600.0
2008-08-25 13:30:00,22.0,22.11,22.0,22.06,10200.0,14.2825,14.354,14.2825,14.3215,10200.0
2008-08-25 14:00:00,22.06,22.13,22.03,22.13,11400.0,14.3215,14.3669,14.302,14.3669,11400.0
2008-08-25 14:30:00,22.1,22.27,22.05,22.14,32600.0,14.3475,14.4578,14.315,14.3734,32600.0
2008-08-25 15:00:00,22.16,22.28,22.12,22.25,33200.0,14.3864,14.4643,14.3604,14.4448,33200.0
2008-08-25 15:30:00,22.25,22.37,22.05,22.3,58800.0,14.4448,14.5227,14.315,14.4773,58800.0
2008-08-26 09:30:00,22.33,22.34,21.99,22.05,37400.0,14.4968,14.5033,14.276,14.315,37400.0
2008-08-26 10:00:00,22.05,22.39,22.05,22.38,36800.0,14.315,14.5357,14.315,14.5292,36800.0
2008-08-26 10:30:00,22.4,22.6,22.4,22.53,16600.0,14.5422,14.6721,14.5422,14.6266,16600.0
2008-08-26 11:00:00,22.52,22.55,22.31,22.37,12000.0,14.6201,14.6396,14.4838,14.5227,12000.0
2008-08-26 11:30:00,22.36,22.39,22.25,22.29,9600.0,14.5163,14.5357,14.4448,14.4708,9600.0
2008-08-26 12:00:00,22.3,22.57,22.3,22.41,14400.0,14.4773,14.6526,14.4773,14.5487,14400.0
2008-08-26 12:30:00,22.45,22.54,22.34,22.51,30000.0,14.5747,14.6331,14.5033,14.6136,30000.0
2008-08-26 13:00:00,22.5,22.51,22.35,22.41,12600.0,14.6071,14.6136,14.5098,14.5487,12600.0
2008-08-26 13:30:00,22.38,22.39,22.15,22.17,22600.0,14.5292,14.5357,14.3799,14.3929,22600.0
2008-08-26 14:00:00,22.15,22.22,22.05,22.05,27800.0,14.3799,14.4254,14.315,14.315,27800.0
2008-08-26 14:30:00,22.02,22.11,21.97,21.98,31400.0,14.2955,14.354,14.2631,14.2696,31400.0
2008-08-26 15:00:00,21.98,22.22,21.95,22.15,43000.0,14.2696,14.4254,14.2501,14.3799,43000.0
2008-08-26 15:30:00,22.16,22.3,22.12,22.2,40800.0,14.3864,14.4773,14.3604,14.4124,40800.0
2008-08-27 09:30:00,22.33,22.45,22.23,22.39,26800.0,14.4968,14.5747,14.4319,14.5357,26800.0
2008-08-27 10:00:00,22.42,22.59,22.37,22.46,44400.0,14.5552,14.6656,14.5227,14.5812,44400.0
2008-08-27 10:30:00,22.48,22.63,22.42,22.48,23400.0,14.5942,14.6915,14.5552,14.5942,23400.0
2008-08-27 11:00:00,22.48,22.52,22.35,22.38,34200.0,14.5942,14.6201,14.5098,14.5292,34200.0
2008-08-27 11:30:00,22.39,22.68,22.39,22.68,14600.0,14.5357,14.724,14.5357,14.724,14600.0
2008-08-27 12:00:00,22.74,22.99,22.56,22.92,55200.0,14.763,14.9253,14.6461,14.8798,55200.0
2008-08-27 12:30:00,22.92,23.04,22.86,22.91,31000.0,14.8798,14.9577,14.8409,14.8733,31000.0
2008-08-27 13:00:00,22.94,23.02,22.84,22.84,41600.0,14.8928,14.9447,14.8279,14.8279,41600.0
2008-08-27 13:30:00,22.85,23.02,22.77,22.8,19200.0,14.8344,14.9447,14.7824,14.8019,19200.0
2008-08-27 14:00:00,22.78,22.79,22.58,22.72,22800.0,14.7889,14.7954,14.6591,14.75,22800.0
2008-08-27 14:30:00,22.71,22.86,22.65,22.69,35600.0,14.7435,14.8409,14.7045,14.7305,35600.0
2008-08-27 15:00:00,22.68,22.86,22.55,22.76,65400.0,14.724,14.8409,14.6396,14.7759,65400.0
2008-08-27 15:30:00,22.7,23.0,22.68,22.83,148800.0,14.737,14.9317,14.724,14.8214,148800.0
2008-08-28 09:30:00,22.87,23.7,22.66,23.04,38600.0,14.8474,15.3862,14.711,14.9577,38600.0
2008-08-28 10:00:00,23.06,23.11,22.96,23.0,17200.0,14.9707,15.0032,14.9058,14.9317,17200.0
2008-08-28 10:30:00,23.0,23.35,23.0,23.15,24200.0,14.9317,15.159,14.9317,15.0291,24200.0
2008-08-28 11:00:00,23.15,23.19,23.06,23.19,11400.0,15.0291,15.0551,14.9707,15.0551,11400.0
2008-08-28 11:30:00,23.17,23.4,23.13,23.4,28000.0,15.0421,15.1914,15.0161,15.1914,28000.0
2008-08-28 12:00:00,23.36,23.63,23.25,23.61,52000.0,15.1655,15.3407,15.094,15.3278,52000.0
2008-08-28 12:30:00,23.6,23.71,23.5,23.65,41400.0,15.3213,15.3927,15.2564,15.3537,41400.0
2008-08-28 13:00:00,23.67,23.82,23.6,23.78,39600.0,15.3667,15.4641,15.3213,15.4381,39600.0
2008-08-28 13:30:00,23.81,23.85,23.47,23.51,44000.0,15.4576,15.4836,15.2369,15.2628,44000.0
2008-08-28 14:00:00,23.5,23.61,23.43,23.56,28000.0,15.2564,15.3278,15.2109,15.2953,28000.0
2008-08-28 14:30:00,23.57,23.75,23.57,23.66,32600.0,15.3018,15.4187,15.3018,15.3602,32600.0
2008-08-28 15:00:00,23.65,23.82,23.64,23.73,69000.0,15.3537,15.4641,15.3472,15.4057,69000.0
2008-08-28 15:30:00,23.71,23.73,23.48,23.54,115000.0,15.3927,15.4057,15.2434,15.2823,115000.0
2008-08-29 09:30:00,23.35,23.35,23.0,23.04,23800.0,15.159,15.159,14.9317,14.9577,23800.0
2008-08-29 10:00:00,23.05,23.09,22.88,22.9,28400.0,14.9642,14.9902,14.8538,14.8668,28400.0
2008-08-29 10:30:00,22.9,22.93,22.83,22.91,18200.0,14.8668,14.8863,14.8214,14.8733,18200.0
2008-08-29 11:00:00,22.9,23.15,22.86,22.95,45600.0,14.8668,15.0291,14.8409,14.8993,45600.0
2008-08-29 11:30:00,22.91,22.96,22.83,22.87,41200.0,14.8733,14.9058,14.8214,14.8474,41200.0
2008-08-29 12:00:00,22.89,22.93,22.75,22.77,27400.0,14.8603,14.8863,14.7694,14.7824,27400.0
2008-08-29 12:30:00,22.76,22.79,22.68,22.78,11400.0,14.7759,14.7954,14.724,14.7889,11400.0
2008-08-29 13:00:00,22.78,22.9,22.73,22.89,41400.0,14.7889,14.8668,14.7565,14.8603,41400.0
2008-08-29 13:30:00,22.86,22.88,22.83,22.85,9800.0,14.8409,14.8538,14.8214,14.8344,9800.0
2008-08-29 14:00:00,22.86,22.86,22.74,22.74,23400.0,14.8409,14.8409,14.763,14.763,23400.0
2008-08-29 14:30:00,22.78,22.78,22.64,22.65,42800.0,14.7889,14.7889,14.698,14.7045,42800.0
2008-08-29 15:00:00,22.65,22.68,22.52,22.56,57200.0,14.7045,14.724,14.6201,14.6461,57200.0
2008-08-29 15:30:00,22.58,22.62,22.47,22.6,107800.0,14.6591,14.685,14.5877,14.6721,107800.0
2008-09-02 09:30:00,23.36,23.52,22.93,23.35,93200.0,15.1655,15.2693,14.8863,15.159,93200.0
2008-09-02 10:00:00,23.33,23.63,23.31,23.4,44400.0,15.146,15.3407,15.133,15.1914,44400.0
2008-09-02 10:30:00,23.4,23.43,23.16,23.38,43200.0,15.1914,15.2109,15.0356,15.1784,43200.0
2008-09-02 11:00:00,23.38,23.43,23.34,23.41,35600.0,15.1784,15.2109,15.1525,15.1979,35600.0
2008-09-02 11:30:00,23.42,23.6,23.4,23.48,47400.0,15.2044,15.3213,15.1914,15.2434,47400.0
2008-09-02 12:00:00,23.5,23.65,23.48,23.58,38800.0,15.2564,15.3537,15.2434,15.3083,38800.0
2008-09-02 12:30:00,23.56,23.95,23.54,23.85,77800.0,15.2953,15.5485,15.2823,15.4836,77800.0
2008-09-02 13:00:00,23.84,23.88,23.77,23.81,45000.0,15.4771,15.503,15.4316,15.4576,45000.0
2008-09-02 13:30:00,23.85,23.88,23.44,23.48,54000.0,15.4836,15.503,15.2174,15.2434,54000.0
2008-09-02 14:00:00,23.43,23.53,23.24,23.25,32000.0,15.2109,15.2758,15.0876,15.094,32000.0
2008-09-02 14:30:00,23.23,23.33,23.04,23.06,52200.0,15.0811,15.146,14.9577,14.9707,52200.0
2008-09-02 15:00:00,23.08,23.22,22.96,23.21,57800.0,14.9837,15.0746,14.9058,15.0681,57800.0
2008-09-02 15:30:00,23.24,23.72,23.24,23.5,151000.0,15.0876,15.3992,15.0876,15.2564,151000.0
2008-09-03 09:30:00,23.82,23.97,23.63,23.79,123600.0,15.4641,15.5615,15.3407,15.4446,123600.0
2008-09-03 10:00:00,23.83,23.95,23.56,23.72,73800.0,15.4706,15.5485,15.2953,15.3992,73800.0
2008-09-03 10:30:00,23.73,23.97,23.73,23.94,77000.0,15.4057,15.5615,15.4057,15.542,77000.0
2008-09-03 11:00:00,23.94,23.97,23.86,23.93,74000.0,15.542,15.5615,15.4901,15.5355,74000.0
2008-09-03 11:30:00,23.93,23.93,23.68,23.68,74400.0,15.5355,15.5355,15.3732,15.3732,74400.0
2008-09-03 12:00:00,23.7,23.99,23.62,23.97,52800.0,15.3862,15.5745,15.3343,15.5615,52800.0
2008-09-03 12:30:00,23.97,24.03,23.91,24.0,43400.0,15.5615,15.6004,15.5225,15.581,43400.0
2008-09-03 13:00:00,24.02,24.14,23.95,24.11,41000.0,15.5939,15.6718,15.5485,15.6524,41000.0
2008-09-03 13:30:00,24.1,24.6,24.09,24.58,71400.0,15.6459,15.9705,15.6394,15.9575,71400.0
2008-09-03 14:00:00,24.55,24.57,24.36,24.41,117000.0,15.938,15.951,15.8147,15.8471,117000.0
2008-09-03 14:30:00,24.38,24.43,24.09,24.18,79200.0,15.8277,15.8601,15.6394,15.6978,79200.0
2008-09-03 15:00:00,24.21,24.43,24.02,24.27,112200.0,15.7173,15.8601,15.5939,15.7562,112200.0
2008-09-03 15:30:00,24.28,24.58,24.25,24.46,279800.0,15.7627,15.9575,15.7433,15.8796,279800.0
2008-09-04 09:30:00,24.21,24.31,23.7,23.74,59200.0,15.7173,15.7822,15.3862,15.4122,59200.0
2008-09-04 10:00:00,23.76,23.96,23.73,23.74,35800.0,15.4251,15.555,15.4057,15.4122,35800.0
2008-09-04 10:30:00,23.73,23.73,23.12,23.33,90800.0,15.4057,15.4057,15.0097,15.146,90800.0
2008-09-04 11:00:00,23.28,23.38,23.0,23.35,81800.0,15.1135,15.1784,14.9317,15.159,81800.0
2008-09-04 11:30:00,23.33,23.36,23.19,23.2,14800.0,15.146,15.1655,15.0551,15.0616,14800.0
2008-09-04 12:00:00,23.2,23.28,23.02,23.09,28800.0,15.0616,15.1135,14.9447,14.9902,28800.0
2008-09-04 12:30:00,23.08,23.14,23.06,23.14,21400.0,14.9837,15.0226,14.9707,15.0226,21400.0
2008-09-04 13:00:00,23.11,23.13,22.92,22.92,19200.0,15.0032,15.0161,14.8798,14.8798,19200.0
2008-09-04 13:30:00,22.93,23.02,22.83,22.84,24400.0,14.8863,14.9447,14.8214,14.8279,24400.0
2008-09-04 14:00:00,22.83,23.14,22.83,23.08,61400.0,14.8214,15.0226,14.8214,14.9837,61400.0
2008-09-04 14:30:00,23.03,23.16,22.95,22.99,36400.0,14.9512,15.0356,14.8993,14.9253,36400.0
2008-09-04 15:00:00,22.99,23.14,22.94,23.11,85400.0,14.9253,15.0226,14.8928,15.0032,85400.0
2008-09-04 15:30:00,23.08,23.21,22.95,23.09,117000.0,14.9837,15.0681,14.8993,14.9902,117000.0
2008-09-05 09:30:00,22.9,23.32,22.9,23.14,48200.0,14.8668,15.1395,14.8668,15.0226,48200.0
2008-09-05 10:00:00,23.13,23.2,22.86,23.07,36800.0,15.0161,15.0616,14.8409,14.9772,36800.0
2008-09-05 10:30:00,23.01,23.14,22.93,22.93,53000.0,14.9382,15.0226,14.8863,14.8863,53000.0
2008-09-05 11:00:00,22.9,23.11,22.73,23.03,78400.0,14.8668,15.0032,14.7565,14.9512,78400.0
2008-09-05 11:30:00,22.98,23.22,22.97,23.07,60200.0,14.9188,15.0746,14.9123,14.9772,60200.0
2008-09-05 12:00:00,23.11,23.11,22.98,23.07,29200.0,15.0032,15.0032,14.9188,14.9772,29200.0
2008-09-05 12:30:00,23.07,23.13,22.93,23.07,96600.0,14.9772,15.0161,14.8863,14.9772,96600.0
2008-09-05 13:00:00,23.03,23.21,23.02,23.21,32000.0,14.9512,15.0681,14.9447,15.0681,32000.0
2008-09-05 13:30:00,23.18,23.27,22.99,23.07,55600.0,15.0486,15.107,14.9253,14.9772,55600.0
2008-09-05 14:00:00,23.08,23.31,22.99,23.25,62000.0,14.9837,15.133,14.9253,15.094,62000.0
2008-09-05 14:30:00,23.24,23.63,23.24,23.58,31800.0,15.0876,15.3407,15.0876,15.3083,31800.0
2008-09-05 15:00:00,23.61,23.62,23.31,23.35,110800.0,15.3278,15.3343,15.133,15.159,110800.0
2008-09-05 15:30:00,23.35,23.91,23.31,23.66,103800.0,15.159,15.5225,15.133,15.3602,103800.0
2008-09-08 09:30:00,24.29,24.38,23.84,23.94,50200.0,15.7692,15.8277,15.4771,15.542,50200.0
2008-09-08 10:00:00,23.95,24.08,23.77,23.97,75400.0,15.5485,15.6329,15.4316,15.5615,75400.0
2008-09-08 10:30:00,23.93,24.06,23.89,23.98,34000.0,15.5355,15.6199,15.5095,15.568,34000.0
2008-09-08 11:00:00,23.88,24.04,23.75,23.98,38600.0,15.503,15.6069,15.4187,15.568,38600.0
2008-09-08 11:30:00,23.98,24.02,23.91,23.99,36200.0,15.568,15.5939,15.5225,15.5745,36200.0
2008-09-08 12:00:00,24.0,24.03,23.93,24.0,38600.0,15.581,15.6004,15.5355,15.581,38600.0
2008-09-08 12:30:00,24.0,24.16,23.98,23.99,83200.0,15.581,15.6848,15.568,15.5745,83200.0
2008-09-08 13:00:00,24.02,24.06,23.98,23.99,57200.0,15.5939,15.6199,15.568,15.5745,57200.0
2008-09-08 13:30:00,23.98,24.06,23.93,23.93,48400.0,15.568,15.6199,15.5355,15.5355,48400.0
2008-09-08 14:00:00,23.93,24.1,23.93,24.1,39200.0,15.5355,15.6459,15.5355,15.6459,39200.0
2008-09-08 14:30:00,24.1,24.24,24.07,24.24,39800.0,15.6459,15.7368,15.6264,15.7368,39800.0
2008-09-08 15:00:00,24.23,24.32,24.15,24.31,62800.0,15.7303,15.7887,15.6783,15.7822,62800.0
2008-09-08 15:30:00,24.31,24.33,24.12,24.31,130600.0,15.7822,15.7952,15.6589,15.7822,130600.0
2008-09-09 09:30:00,24.15,24.51,24.15,24.5,126400.0,15.6783,15.912,15.6783,15.9056,126400.0
2008-09-09 10:00:00,24.47,24.48,23.67,23.86,144400.0,15.8861,15.8926,15.3667,15.4901,144400.0
2008-09-09 10:30:00,23.88,24.16,23.73,24.0,86400.0,15.503,15.6848,15.4057,15.581,86400.0
2008-09-09 11:00:00,23.96,24.2,23.67,24.19,69400.0,15.555,15.7108,15.3667,15.7043,69400.0
2008-09-09 11:30:00,24.17,24.45,24.16,24.18,83200.0,15.6913,15.8731,15.6848,15.6978,83200.0
2008-09-09 12:00:00,24.13,24.15,24.03,24.08,57800.0,15.6654,15.6783,15.6004,15.6329,57800.0
2008-09-09 12:30:00,24.04,24.07,23.83,23.86,22400.0,15.6069,15.6264,15.4706,15.4901,22400.0
2008-09-09 13:00:00,23.86,23.95,23.79,23.79,45400.0,15.4901,15.5485,15.4446,15.4446,45400.0
2008-09-09 13:30:00,23.75,23.81,23.59,23.68,46600.0,15.4187,15.4576,15.3148,15.3732,46600.0
2008-09-09 14:00:00,23.68,23.9,23.61,23.83,80600.0,15.3732,15.516,15.3278,15.4706,80600.0
2008-09-09 14:30:00,23.75,23.88,23.61,23.66,78400.0,15.4187,15.503,15.3278,15.3602,78400.0
2008-09-09 15:00:00,23.7,23.75,23.55,23.61,93200.0,15.3862,15.4187,15.2888,15.3278,93200.0
2008-09-09 15:30:00,23.65,23.8,23.35,23.45,120800.0,15.3537,15.4511,15.159,15.2239,120800.0
2008-09-10 09:30:00,23.51,24.04,23.51,23.83,39200.0,15.2628,15.6069,15.2628,15.4706,39200.0
2008-09-10 10:00:00,23.83,23.96,23.83,23.92,110600.0,15.4706,15.555,15.4706,15.529,110600.0
2008-09-10 10:30:00,23.92,24.03,23.8,23.8,79600.0,15.529,15.6004,15.4511,15.4511,79600.0
2008-09-10 11:00:00,23.8,24.08,23.68,23.92,81800.0,15.4511,15.6329,15.3732,15.529,81800.0
2008-09-10 11:30:00,23.93,24.08,23.93,24.04,35600.0,15.5355,15.6329,15.5355,15.6069,35600.0
2008-09-10 12:00:00,24.03,24.33,24.03,24.22,72800.0,15.6004,15.7952,15.6004,15.7238,72800.0
2008-09-10 12:30:00,24.21,24.25,23.93,23.98,61000.0,15.7173,15.7433,15.5355,15.568,61000.0
2008-09-10 13:00:00,23.96,24.08,23.89,24.02,43400.0,15.555,15.6329,15.5095,15.5939,43400.0
2008-09-10 13:30:00,24.01,24.1,23.98,24.0,20600.0,15.5874,15.6459,15.568,15.581,20600.0
2008-09-10 14:00:00,23.97,24.16,23.93,24.11,61400.0,15.5615,15.6848,15.5355,15.6524,61400.0
2008-09-10 14:30:00,24.1,24.18,23.99,24.05,59400.0,15.6459,15.6978,15.5745,15.6134,59400.0
2008-09-10 15:00:00,24.05,24.08,23.9,23.95,62600.0,15.6134,15.6329,15.516,15.5485,62600.0
2008-09-10 15:30:00,23.95,23.98,23.68,23.74,115400.0,15.5485,15.568,15.3732,15.4122,115400.0
2008-09-11 09:30:00,23.3,23.33,22.97,23.28,101800.0,15.1265,15.146,14.9123,15.1135,101800.0
2008-09-11 10:00:00,23.28,23.58,23.26,23.41,121600.0,15.1135,15.3083,15.1005,15.1979,121600.0
2008-09-11 10:30:00,23.4,23.55,23.27,23.41,58800.0,15.1914,15.2888,15.107,15.1979,58800.0
2008-09-11 11:00:00,23.45,23.65,23.27,23.47,26800.0,15.2239,15.3537,15.107,15.2369,26800.0
2008-09-11 11:30:00,23.43,23.59,23.36,23.48,45400.0,15.2109,15.3148,15.1655,15.2434,45400.0
2008-09-11 12:00:00,23.52,23.75,23.47,23.55,76800.0,15.2693,15.4187,15.2369,15.2888,76800.0
2008-09-11 12:30:00,23.55,23.7,23.35,23.56,52400.0,15.2888,15.3862,15.159,15.2953,52400.0
2008-09-11 13:00:00,23.55,23.65,23.47,23.6,75400.0,15.2888,15.3537,15.2369,15.3213,75400.0
2008-09-11 13:30:00,23.6,23.71,23.5,23.68,47600.0,15.3213,15.3927,15.2564,15.3732,47600.0
2008-09-11 14:00:00,23.68,23.86,23.59,23.85,52400.0,15.3732,15.4901,15.3148,15.4836,52400.0
2008-09-11 14:30:00,23.85,24.08,23.74,24.0,63200.0,15.4836,15.6329,15.4122,15.581,63200.0
2008-09-11 15:00:00,24.0,24.07,23.62,23.66,63600.0,15.581,15.6264,15.3343,15.3602,63600.0
2008-09-11 15:30:00,23.66,23.92,23.61,23.92,96800.0,15.3602,15.529,15.3278,15.529,96800.0
2008-09-12 09:30:00,23.75,23.81,23.42,23.48,19400.0,15.4187,15.4576,15.2044,15.2434,19400.0
2008-09-12 10:00:00,23.41,23.6,23.41,23.48,63400.0,15.1979,15.3213,15.1979,15.2434,63400.0
2008-09-12 10:30:00,23.48,23.53,23.29,23.43,37200.0,15.2434,15.2758,15.12,15.2109,37200.0
2008-09-12 11:00:00,23.47,23.61,23.41,23.45,33600.0,15.2369,15.3278,15.1979,15.2239,33600.0
2008-09-12 11:30:00,23.44,23.5,23.29,23.29,26000.0,15.2174,15.2564,15.12,15.12,26000.0
2008-09-12 12:00:00,23.29,23.51,23.28,23.5,24800.0,15.12,15.2628,15.1135,15.2564,24800.0
2008-09-12 12:30:00,23.51,23.59,23.4,23.53,143400.0,15.2628,15.3148,15.1914,15.2758,143400.0
2008-09-12 13:00:00,23.55,23.62,23.39,23.53,168800.0,15.2888,15.3343,15.1849,15.2758,168800.0
2008-09-12 13:30:00,23.53,23.59,23.38,23.5,63600.0,15.2758,15.3148,15.1784,15.2564,63600.0
2008-09-12 14:00:00,23.48,23.61,23.39,23.5,142400.0,15.2434,15.3278,15.1849,15.2564,142400.0
2008-09-12 14:30:00,23.5,23.81,23.48,23.73,80200.0,15.2564,15.4576,15.2434,15.4057,80200.0
2008-09-12 15:00:00,23.69,23.98,23.67,23.73,80400.0,15.3797,15.568,15.3667,15.4057,80400.0
2008-09-12 15:30:00,23.72,23.93,23.63,23.93,94400.0,15.3992,15.5355,15.3407,15.5355,94400.0
2008-09-15 09:30:00,23.03,23.86,22.06,23.8,139400.0,14.9512,15.4901,14.3215,15.4511,139400.0
2008-09-15 10:00:00,23.79,23.82,23.45,23.55,29200.0,15.4446,15.4641,15.2239,15.2888,29200.0
2008-09-15 10:30:00,23.57,24.23,23.53,24.23,36400.0,15.3018,15.7303,15.2758,15.7303,36400.0
2008-09-15 11:00:00,24.25,24.59,23.78,24.48,63000.0,15.7433,15.964,15.4381,15.8926,63000.0
2008-09-15 11:30:00,24.46,24.49,24.22,24.3,85600.0,15.8796,15.8991,15.7238,15.7757,85600.0
2008-09-15 12:00:00,24.29,24.38,24.17,24.18,44800.0,15.7692,15.8277,15.6913,15.6978,44800.0
2008-09-15 12:30:00,24.14,24.32,24.11,24.16,37000.0,15.6718,15.7887,15.6524,15.6848,37000.0
2008-09-15 13:00:00,24.13,24.22,24.02,24.18,27800.0,15.6654,15.7238,15.5939,15.6978,27800.0
2008-09-15 13:30:00,24.18,24.23,24.06,24.17,62600.0,15.6978,15.7303,15.6199,15.6913,62600.0
2008-09-15 14:00:00,24.17,24.22,24.0,24.06,28600.0,15.6913,15.7238,15.581,15.6199,28600.0
2008-09-15 14:30:00,24.05,24.09,23.85,24.09,28000.0,15.6134,15.6394,15.4836,15.6394,28000.0
2008-09-15 15:00:00,24.06,24.2,23.65,23.66,80000.0,15.6199,15.7108,15.3537,15.3602,80000.0
2008-09-15 15:30:00,23.66,24.09,23.65,23.79,116800.0,15.3602,15.6394,15.3537,15.4446,116800.0
2008-09-16 09:30:00,23.63,23.63,23.45,23.58,102600.0,15.3407,15.3407,15.2239,15.3083,102600.0
2008-09-16 10:00:00,23.62,23.89,23.57,23.8,287600.0,15.3343,15.5095,15.3018,15.4511,287600.0
2008-09-16 10:30:00,23.73,24.3,23.68,23.87,146200.0,15.4057,15.7757,15.3732,15.4966,146200.0
2008-09-16 11:00:00,23.9,24.15,23.66,24.14,97000.0,15.516,15.6783,15.3602,15.6718,97000.0
2008-09-16 11:30:00,24.11,24.13,23.77,23.78,84200.0,15.6524,15.6654,15.4316,15.4381,84200.0
2008-09-16 12:00:00,23.78,23.9,23.64,23.83,128800.0,15.4381,15.516,15.3472,15.4706,128800.0
2008-09-16 12:30:00,23.79,23.93,23.74,23.79,58400.0,15.4446,15.5355,15.4122,15.4446,58400.0
2008-09-16 13:00:00,23.79,23.86,23.74,23.85,44800.0,15.4446,15.4901,15.4122,15.4836,44800.0
2008-09-16 13:30:00,23.81,23.99,23.75,23.94,94000.0,15.4576,15.5745,15.4187,15.542,94000.0
2008-09-16 14:00:00,23.89,24.0,23.68,23.86,169000.0,15.5095,15.581,15.3732,15.4901,169000.0
2008-09-16 14:30:00,23.86,24.08,23.71,23.96,140200.0,15.4901,15.6329,15.3927,15.555,140200.0
2008-09-16 15:00:00,23.98,24.08,23.91,24.0,252200.0,15.568,15.6329,15.5225,15.581,252200.0
2008-09-16 15:30:00,23.98,24.05,23.49,23.73,205400.0,15.568,15.6134,15.2499,15.4057,205400.0
2008-09-17 09:30:00,23.56,24.49,23.14,23.63,72200.0,15.2953,15.8991,15.0226,15.3407,72200.0
2008-09-17 10:00:00,23.57,23.71,23.38,23.63,75800.0,15.3018,15.3927,15.1784,15.3407,75800.0
2008-09-17 10:30:00,23.63,23.8,23.53,23.61,105200.0,15.3407,15.4511,15.2758,15.3278,105200.0
2008-09-17 11:00:00,23.6,23.65,23.31,23.49,88400.0,15.3213,15.3537,15.133,15.2499,88400.0
2008-09-17 11:30:00,23.5,23.81,23.48,23.6,161000.0,15.2564,15.4576,15.2434,15.3213,161000.0
2008-09-17 12:00:00,23.6,23.84,23.48,23.83,86400.0,15.3213,15.4771,15.2434,15.4706,86400.0
2008-09-17 12:30:00,23.84,23.85,23.75,23.75,68800.0,15.4771,15.4836,15.4187,15.4187,68800.0
2008-09-17 13:00:00,23.75,23.8,23.61,23.73,78400.0,15.4187,15.4511,15.3278,15.4057,78400.0
2008-09-17 13:30:00,23.71,23.78,23.6,23.71,101000.0,15.3927,15.4381,15.3213,15.3927,101000.0
2008-09-17 14:00:00,23.71,23.8,23.68,23.78,110400.0,15.3927,15.4511,15.3732,15.4381,110400.0
2008-09-17 14:30:00,23.8,23.87,23.64,23.75,120200.0,15.4511,15.4966,15.3472,15.4187,120200.0
2008-09-17 15:00:00,23.73,23.87,23.64,23.68,190600.0,15.4057,15.4966,15.3472,15.3732,190600.0
2008-09-17 15:30:00,23.69,24.07,23.65,23.84,201400.0,15.3797,15.6264,15.3537,15.4771,201400.0
2008-09-18 09:30:00,24.71,25.48,24.36,24.6,370000.0,16.0419,16.5418,15.8147,15.9705,370000.0
2008-09-18 10:00:00,24.58,24.75,24.44,24.72,219600.0,15.9575,16.0679,15.8666,16.0484,219600.0
2008-09-18 10:30:00,24.71,24.84,24.56,24.66,144000.0,16.0419,16.1263,15.9445,16.0094,144000.0
2008-09-18 11:00:00,24.64,24.77,24.38,24.48,141800.0,15.9964,16.0808,15.8277,15.8926,141800.0
2008-09-18 11:30:00,24.47,24.57,24.28,24.52,139000.0,15.8861,15.951,15.7627,15.9185,139000.0
2008-09-18 12:00:00,24.53,24.55,24.45,24.5,96000.0,15.925,15.938,15.8731,15.9056,96000.0
2008-09-18 12:30:00,24.49,24.55,24.45,24.47,145000.0,15.8991,15.938,15.8731,15.8861,145000.0
2008-09-18 13:00:00,24.47,24.55,24.45,24.49,144400.0,15.8861,15.938,15.8731,15.8991,144400.0
2008-09-18 13:30:00,24.49,24.53,24.46,24.49,151600.0,15.8991,15.925,15.8796,15.8991,151600.0
2008-09-18 14:00:00,24.5,24.8,24.46,24.47,138000.0,15.9056,16.1003,15.8796,15.8861,138000.0
2008-09-18 14:30:00,24.47,24.66,24.05,24.34,177200.0,15.8861,16.0094,15.6134,15.8017,177200.0
2008-09-18 15:00:00,24.33,25.17,24.32,25.08,336400.0,15.7952,16.3405,15.7887,16.2821,336400.0
2008-09-18 15:30:00,25.07,25.18,24.67,24.67,394800.0,16.2756,16.347,16.0159,16.0159,394800.0
2008-09-19 09:30:00,25.38,27.0,25.38,26.49,704000.0,16.4769,17.5286,16.4769,17.1975,704000.0
2008-09-19 10:00:00,26.48,27.0,26.25,26.56,521800.0,17.191,17.5286,17.0417,17.2429,521800.0
2008-09-19 10:30:00,26.5,26.63,26.21,26.38,407200.0,17.204,17.2884,17.0157,17.1261,407200.0
2008-09-19 11:00:00,26.39,26.53,26.27,26.47,221600.0,17.1326,17.2234,17.0547,17.1845,221600.0
2008-09-19 11:30:00,26.47,26.81,26.39,26.81,158600.0,17.1845,17.4052,17.1326,17.4052,158600.0
2008-09-19 12:00:00,26.88,27.13,26.78,26.97,138800.0,17.4507,17.613,17.3857,17.5091,138800.0
2008-09-19 12:30:00,26.99,27.0,26.61,26.68,137800.0,17.5221,17.5286,17.2754,17.3208,137800.0
2008-09-19 13:00:00,26.69,26.75,26.48,26.54,139200.0,17.3273,17.3663,17.191,17.2299,139200.0
2008-09-19 13:30:00,26.57,26.68,26.45,26.65,110600.0,17.2494,17.3208,17.1715,17.3014,110600.0
2008-09-19 14:00:00,26.63,26.75,26.45,26.46,98800.0,17.2884,17.3663,17.1715,17.178,98800.0
2008-09-19 14:30:00,26.46,26.55,26.11,26.15,100600.0,17.178,17.2364,16.9508,16.9767,100600.0
2008-09-19 15:00:00,26.15,26.59,25.75,26.43,125400.0,16.9767,17.2624,16.7171,17.1585,125400.0
2008-09-19 15:30:00,26.4,26.5,26.06,26.25,330200.0,17.139,17.204,16.9183,17.0417,330200.0
2008-09-22 09:30:00,26.0,26.2,25.63,25.98,141800.0,16.8794,17.0092,16.6392,16.8664,141800.0
2008-09-22 10:00:00,25.95,26.04,25.82,25.93,36600.0,16.8469,16.9053,16.7625,16.8339,36600.0
2008-09-22 10:30:00,25.91,26.04,25.81,26.02,45600.0,16.8209,16.9053,16.756,16.8924,45600.0
2008-09-22 11:00:00,26.02,26.05,25.46,25.72,89800.0,16.8924,16.9118,16.5288,16.6976,89800.0
2008-09-22 11:30:00,25.68,25.8,25.26,25.38,20600.0,16.6716,16.7495,16.399,16.4769,20600.0
2008-09-22 12:00:00,25.37,25.4,25.21,25.39,33200.0,16.4704,16.4898,16.3665,16.4834,33200.0
2008-09-22 12:30:00,25.36,25.47,25.06,25.14,57600.0,16.4639,16.5353,16.2691,16.321,57600.0
2008-09-22 13:00:00,25.22,25.23,24.99,25.05,59200.0,16.373,16.3795,16.2237,16.2626,59200.0
2008-09-22 13:30:00,25.06,25.13,24.75,24.83,51600.0,16.2691,16.3146,16.0679,16.1198,51600.0
2008-09-22 14:00:00,24.83,25.01,24.68,24.99,26200.0,16.1198,16.2367,16.0224,16.2237,26200.0
2008-09-22 14:30:00,24.98,25.05,24.75,24.84,53200.0,16.2172,16.2626,16.0679,16.1263,53200.0
2008-09-22 15:00:00,24.86,24.92,24.48,24.48,81600.0,16.1393,16.1782,15.8926,15.8926,81600.0
2008-09-22 15:30:00,24.48,24.55,24.09,24.22,169000.0,15.8926,15.938,15.6394,15.7238,169000.0
2008-09-23 09:30:00,24.23,24.35,23.96,24.24,53200.0,15.7303,15.8082,15.555,15.7368,53200.0
2008-09-23 10:00:00,24.26,24.77,24.0,24.53,51800.0,15.7497,16.0808,15.581,15.925,51800.0
2008-09-23 10:30:00,24.55,24.69,24.5,24.6,40400.0,15.938,16.0289,15.9056,15.9705,40400.0
2008-09-23 11:00:00,24.61,25.0,24.5,24.74,69400.0,15.977,16.2302,15.9056,16.0614,69400.0
2008-09-23 11:30:00,24.75,24.86,24.69,24.74,23200.0,16.0679,16.1393,16.0289,16.0614,23200.0
2008-09-23 12:00:00,24.69,24.94,24.57,24.72,32600.0,16.0289,16.1912,15.951,16.0484,32600.0
2008-09-23 12:30:00,24.75,24.91,24.61,24.76,29000.0,16.0679,16.1717,15.977,16.0744,29000.0
2008-09-23 13:00:00,24.74,24.74,24.48,24.49,58000.0,16.0614,16.0614,15.8926,15.8991,58000.0
2008-09-23 13:30:00,24.5,24.63,24.43,24.52,39600.0,15.9056,15.99,15.8601,15.9185,39600.0
2008-09-23 14:00:00,24.6,24.65,24.45,24.55,95600.0,15.9705,16.0029,15.8731,15.938,95600.0
2008-09-23 14:30:00,24.56,24.67,24.46,24.55,60800.0,15.9445,16.0159,15.8796,15.938,60800.0
2008-09-23 15:00:00,24.53,24.66,24.5,24.56,37200.0,15.925,16.0094,15.9056,15.9445,37200.0
2008-09-23 15:30:00,24.57,24.66,24.27,24.38,125400.0,15.951,16.0094,15.7562,15.8277,125400.0
2008-09-24 09:30:00,24.41,24.42,23.78,23.91,53000.0,15.8471,15.8536,15.4381,15.5225,53000.0
2008-09-24 10:00:00,23.89,24.86,23.89,24.86,42800.0,15.5095,16.1393,15.5095,16.1393,42800.0
2008-09-24 10:30:00,24.8,24.8,24.4,24.57,55600.0,16.1003,16.1003,15.8406,15.951,55600.0
2008-09-24 11:00:00,24.61,24.61,24.09,24.18,24200.0,15.977,15.977,15.6394,15.6978,24200.0
2008-09-24 11:30:00,24.17,24.28,24.1,24.24,45200.0,15.6913,15.7627,15.6459,15.7368,45200.0
2008-09-24 12:00:00,24.34,24.46,24.21,24.31,22400.0,15.8017,15.8796,15.7173,15.7822,22400.0
2008-09-24 12:30:00,24.23,24.32,24.2,24.24,18800.0,15.7303,15.7887,15.7108,15.7368,18800.0
2008-09-24 13:00:00,24.25,24.42,24.22,24.34,41000.0,15.7433,15.8536,15.7238,15.8017,41000.0
2008-09-24 13:30:00,24.32,24.4,24.15,24.2,42000.0,15.7887,15.8406,15.6783,15.7108,42000.0
2008-09-24 14:00:00,24.21,24.27,24.15,24.23,30200.0,15.7173,15.7562,15.6783,15.7303,30200.0
2008-09-24 14:30:00,24.25,24.32,24.05,24.07,36600.0,15.7433,15.7887,15.6134,15.6264,36600.0
2008-09-24 15:00:00,24.08,24.21,24.0,24.12,80200.0,15.6329,15.7173,15.581,15.6589,80200.0
2008-09-24 15:30:00,24.12,24.22,23.87,24.0,114400.0,15.6589,15.7238,15.4966,15.581,114400.0
2008-09-25 09:30:00,24.77,24.77,23.88,24.2,59800.0,16.0808,16.0808,15.503,15.7108,59800.0
2008-09-25 10:00:00,24.17,24.25,24.01,24.13,86400.0,15.6913,15.7433,15.5874,15.6654,86400.0
2008-09-25 10:30:00,24.15,24.23,23.92,23.97,81800.0,15.6783,15.7303,15.529,15.5615,81800.0
2008-09-25 11:00:00,24.0,24.24,23.93,24.15,29000.0,15.581,15.7368,15.5355,15.6783,29000.0
2008-09-25 11:30:00,24.16,24.29,24.05,24.13,56200.0,15.6848,15.7692,15.6134,15.6654,56200.0
2008-09-25 12:00:00,24.13,24.21,23.96,24.1,52000.0,15.6654,15.7173,15.555,15.6459,52000.0
2008-09-25 12:30:00,24.1,24.43,23.99,24.1,69200.0,15.6459,15.8601,15.5745,15.6459,69200.0
2008-09-25 13:00:00,24.11,24.38,24.0,24.13,97000.0,15.6524,15.8277,15.581,15.6654,97000.0
2008-09-25 13:30:00,24.13,24.14,23.93,24.0,56600.0,15.6654,15.6718,15.5355,15.581,56600.0
2008-09-25 14:00:00,23.99,24.0,23.81,23.94,56200.0,15.5745,15.581,15.4576,15.542,56200.0
2008-09-25 14:30:00,23.99,24.0,23.8,23.93,43000.0,15.5745,15.581,15.4511,15.5355,43000.0
2008-09-25 15:00:00,23.92,23.95,23.58,23.85,87800.0,15.529,15.5485,15.3083,15.4836,87800.0
2008-09-25 15:30:00,23.86,23.94,23.59,23.78,85400.0,15.4901,15.542,15.3148,15.4381,85400.0
2008-09-26 09:30:00,23.4,24.23,23.15,24.18,72200.0,15.1914,15.7303,15.0291,15.6978,72200.0
2008-09-26 10:00:00,24.19,24.19,23.49,23.73,41200.0,15.7043,15.7043,15.2499,15.4057,41200.0
2008-09-26 10:30:00,23.74,23.88,23.61,23.68,59000.0,15.4122,15.503,15.3278,15.3732,59000.0
2008-09-26 11:00:00,23.66,23.77,23.53,23.61,56600.0,15.3602,15.4316,15.2758,15.3278,56600.0
2008-09-26 11:30:00,23.58,23.74,23.53,23.63,32800.0,15.3083,15.4122,15.2758,15.3407,32800.0
2008-09-26 12:00:00,23.57,23.61,23.4,23.46,54000.0,15.3018,15.3278,15.1914,15.2304,54000.0
2008-09-26 12:30:00,23.5,23.78,23.43,23.65,83600.0,15.2564,15.4381,15.2109,15.3537,83600.0
2008-09-26 13:00:00,23.68,23.79,23.52,23.72,61200.0,15.3732,15.4446,15.2693,15.3992,61200.0
2008-09-26 13:30:00,23.75,23.8,23.68,23.71,53200.0,15.4187,15.4511,15.3732,15.3927,53200.0
2008-09-26 14:00:00,23.69,23.81,23.67,23.73,64800.0,15.3797,15.4576,15.3667,15.4057,64800.0
2008-09-26 14:30:00,23.71,23.77,23.68,23.72,125400.0,15.3927,15.4316,15.3732,15.3992,125400.0
2008-09-26 15:00:00,23.72,23.78,23.65,23.72,106000.0,15.3992,15.4381,15.3537,15.3992,106000.0
2008-09-26 15:30:00,23.72,23.75,23.66,23.72,159000.0,15.3992,15.4187,15.3602,15.3992,159000.0
2008-09-29 09:30:00,24.18,24.18,23.02,23.29,33000.0,15.6978,15.6978,14.9447,15.12,33000.0
2008-09-29 10:00:00,23.28,23.6,23.12,23.31,45600.0,15.1135,15.3213,15.0097,15.133,45600.0
2008-09-29 10:30:00,23.34,23.86,23.34,23.82,43800.0,15.1525,15.4901,15.1525,15.4641,43800.0
2008-09-29 11:00:00,23.85,24.14,23.73,24.14,106200.0,15.4836,15.6718,15.4057,15.6718,106200.0
2008-09-29 11:30:00,24.11,24.11,23.81,23.91,53000.0,15.6524,15.6524,15.4576,15.5225,53000.0
2008-09-29 12:00:00,23.93,23.93,23.32,23.45,45800.0,15.5355,15.5355,15.1395,15.2239,45800.0
2008-09-29 12:30:00,23.46,24.04,23.45,23.98,212200.0,15.2304,15.6069,15.2239,15.568,212200.0
2008-09-29 13:00:00,23.98,24.06,23.86,24.02,75400.0,15.568,15.6199,15.4901,15.5939,75400.0
2008-09-29 13:30:00,24.03,24.1,23.22,23.75,80200.0,15.6004,15.6459,15.0746,15.4187,80200.0
2008-09-29 14:00:00,23.77,23.98,23.34,23.43,103400.0,15.4316,15.568,15.1525,15.2109,103400.0
2008-09-29 14:30:00,23.38,23.46,23.07,23.36,71200.0,15.1784,15.2304,14.9772,15.1655,71200.0
2008-09-29 15:00:00,23.29,23.34,23.0,23.0,98600.0,15.12,15.1525,14.9317,14.9317,98600.0
2008-09-29 15:30:00,23.02,23.16,22.91,23.03,99000.0,14.9447,15.0356,14.8733,14.9512,99000.0
2008-09-30 09:30:00,23.6,23.61,23.0,23.18,94600.0,15.3213,15.3278,14.9317,15.0486,94600.0
2008-09-30 10:00:00,23.15,23.23,22.73,22.86,61400.0,15.0291,15.0811,14.7565,14.8409,61400.0
2008-09-30 10:30:00,22.78,22.84,22.61,22.83,61600.0,14.7889,14.8279,14.6786,14.8214,61600.0
2008-09-30 11:00:00,22.79,22.95,22.79,22.88,50000.0,14.7954,14.8993,14.7954,14.8538,50000.0
2008-09-30 11:30:00,22.88,23.0,22.74,22.95,40200.0,14.8538,14.9317,14.763,14.8993,40200.0
2008-09-30 12:00:00,22.95,23.0,22.83,22.83,60400.0,14.8993,14.9317,14.8214,14.8214,60400.0
2008-09-30 12:30:00,22.86,22.88,22.7,22.73,28800.0,14.8409,14.8538,14.737,14.7565,28800.0
2008-09-30 13:00:00,22.73,22.88,22.69,22.85,33000.0,14.7565,14.8538,14.7305,14.8344,33000.0
2008-09-30 13:30:00,22.88,22.89,22.77,22.77,34400.0,14.8538,14.8603,14.7824,14.7824,34400.0
2008-09-30 14:00:00,22.75,22.97,22.6,22.96,122400.0,14.7694,14.9123,14.6721,14.9058,122400.0
2008-09-30 14:30:00,22.96,23.07,22.95,23.0,89400.0,14.9058,14.9772,14.8993,14.9317,89400.0
2008-09-30 15:00:00,23.02,23.07,22.97,23.0,154800.0,14.9447,14.9772,14.9123,14.9317,154800.0
2008-09-30 15:30:00,23.0,23.03,22.69,22.75,183600.0,14.9317,14.9512,14.7305,14.7694,183600.0
2008-10-01 09:30:00,23.02,23.05,22.77,22.88,35400.0,14.9447,14.9642,14.7824,14.8538,35400.0
2008-10-01 10:00:00,22.88,23.04,22.55,22.72,48000.0,14.8538,14.9577,14.6396,14.75,48000.0
2008-10-01 10:30:00,22.75,22.87,22.7,22.8,44800.0,14.7694,14.8474,14.737,14.8019,44800.0
2008-10-01 11:00:00,22.79,23.03,22.71,23.0,43000.0,14.7954,14.9512,14.7435,14.9317,43000.0
2008-10-01 11:30:00,23.04,23.17,22.99,23.05,39400.0,14.9577,15.0421,14.9253,14.9642,39400.0
2008-10-01 12:00:00,23.05,23.09,22.97,23.05,39600.0,14.9642,14.9902,14.9123,14.9642,39600.0
2008-10-01 12:30:00,23.05,23.36,23.05,23.25,46800.0,14.9642,15.1655,14.9642,15.094,46800.0
2008-10-01 13:00:00,23.23,23.23,22.93,23.0,47200.0,15.0811,15.0811,14.8863,14.9317,47200.0
2008-10-01 13:30:00,23.0,23.23,22.89,22.92,65600.0,14.9317,15.0811,14.8603,14.8798,65600.0
2008-10-01 14:00:00,22.9,23.0,22.9,22.99,78000.0,14.8668,14.9317,14.8668,14.9253,78000.0
2008-10-01 14:30:00,23.0,23.0,22.98,23.0,88600.0,14.9317,14.9317,14.9188,14.9317,88600.0
2008-10-01 15:00:00,23.0,23.27,22.96,23.1,125600.0,14.9317,15.107,14.9058,14.9967,125600.0
2008-10-01 15:30:00,23.13,23.29,23.02,23.26,135200.0,15.0161,15.12,14.9447,15.1005,135200.0
2008-10-02 09:30:00,22.96,23.11,22.65,22.7,37600.0,14.9058,15.0032,14.7045,14.737,37600.0
2008-10-02 10:00:00,22.66,22.84,22.46,22.5,60800.0,14.711,14.8279,14.5812,14.6071,60800.0
2008-10-02 10:30:00,22.5,22.58,22.45,22.5,35000.0,14.6071,14.6591,14.5747,14.6071,35000.0
2008-10-02 11:00:00,22.48,22.5,22.0,22.27,112600.0,14.5942,14.6071,14.2825,14.4578,112600.0
2008-10-02 11:30:00,22.25,22.49,22.11,22.42,42400.0,14.4448,14.6007,14.354,14.5552,42400.0
2008-10-02 12:00:00,22.41,22.47,22.16,22.16,45400.0,14.5487,14.5877,14.3864,14.3864,45400.0
2008-10-02 12:30:00,22.18,22.46,22.18,22.32,33600.0,14.3994,14.5812,14.3994,14.4903,33600.0
2008-10-02 13:00:00,22.34,22.42,22.02,22.19,44000.0,14.5033,14.5552,14.2955,14.4059,44000.0
2008-10-02 13:30:00,22.17,22.25,21.72,21.86,36600.0,14.3929,14.4448,14.1008,14.1917,36600.0
2008-10-02 14:00:00,21.86,21.88,21.65,21.7,52600.0,14.1917,14.2046,14.0553,14.0878,52600.0
2008-10-02 14:30:00,21.67,21.76,21.34,21.75,82400.0,14.0683,14.1267,13.8541,14.1202,82400.0
2008-10-02 15:00:00,21.75,21.78,21.63,21.75,76000.0,14.1202,14.1397,14.0423,14.1202,76000.0
2008-10-02 15:30:00,21.75,21.81,21.58,21.59,107200.0,14.1202,14.1592,14.0099,14.0164,107200.0
2008-10-03 09:30:00,22.02,22.08,21.34,21.47,117400.0,14.2955,14.3345,13.8541,13.9385,117400.0
2008-10-03 10:00:00,21.48,21.53,21.02,21.09,68000.0,13.945,13.9774,13.6463,13.6918,68000.0
2008-10-03 10:30:00,21.07,21.25,20.95,21.23,115000.0,13.6788,13.7956,13.6009,13.7827,115000.0
2008-10-03 11:00:00,21.24,21.31,20.77,20.8,143600.0,13.7891,13.8346,13.484,13.5035,143600.0
2008-10-03 11:30:00,20.84,21.02,20.61,20.75,124200.0,13.5295,13.6463,13.3801,13.471,124200.0
2008-10-03 12:00:00,20.75,20.93,20.68,20.88,103800.0,13.471,13.5879,13.4256,13.5554,103800.0
2008-10-03 12:30:00,20.9,21.11,20.7,21.08,134200.0,13.5684,13.7047,13.4386,13.6853,134200.0
2008-10-03 13:00:00,21.1,21.25,20.74,20.99,117200.0,13.6983,13.7956,13.4645,13.6268,117200.0
2008-10-03 13:30:00,21.04,21.08,20.5,20.78,98600.0,13.6593,13.6853,13.3087,13.4905,98600.0
2008-10-03 14:00:00,20.79,21.03,20.55,20.73,79000.0,13.497,13.6528,13.3412,13.458,79000.0
2008-10-03 14:30:00,20.75,20.75,20.33,20.56,118800.0,13.471,13.471,13.1984,13.3477,118800.0
2008-10-03 15:00:00,20.55,20.55,19.91,20.25,239400.0,13.3412,13.3412,12.9257,13.1464,239400.0
2008-10-03 15:30:00,20.25,20.31,19.59,19.82,343200.0,13.1464,13.1854,12.718,12.8673,343200.0
2008-10-06 09:30:00,19.35,19.54,18.49,19.0,142000.0,12.5621,12.6855,12.0038,12.3349,142000.0
2008-10-06 10:00:00,19.0,19.05,18.78,18.95,201200.0,12.3349,12.3674,12.1921,12.3025,201200.0
2008-10-06 10:30:00,18.93,19.0,18.52,18.88,175200.0,12.2895,12.3349,12.0233,12.257,175200.0
2008-10-06 11:00:00,18.87,18.9,18.65,18.81,119000.0,12.2505,12.27,12.1077,12.2116,119000.0
2008-10-06 11:30:00,18.8,18.9,18.78,18.85,99800.0,12.2051,12.27,12.1921,12.2375,99800.0
2008-10-06 12:00:00,18.86,18.98,18.73,18.91,146000.0,12.244,12.3219,12.1596,12.2765,146000.0
2008-10-06 12:30:00,18.9,18.98,18.84,18.9,85600.0,12.27,12.3219,12.231,12.27,85600.0
2008-10-06 13:00:00,18.91,18.99,18.84,18.87,94000.0,12.2765,12.3284,12.231,12.2505,94000.0
2008-10-06 13:30:00,18.88,18.89,18.68,18.7,139200.0,12.257,12.2635,12.1272,12.1402,139200.0
2008-10-06 14:00:00,18.7,18.84,18.28,18.31,123000.0,12.1402,12.231,11.8675,11.887,123000.0
2008-10-06 14:30:00,18.31,18.4,18.22,18.39,103600.0,11.887,11.9454,11.8285,11.9389,103600.0
2008-10-06 15:00:00,18.38,19.21,17.93,19.06,353600.0,11.9324,12.4713,11.6403,12.3739,353600.0
2008-10-06 15:30:00,19.09,19.24,18.55,18.68,423200.0,12.3934,12.4907,12.0428,12.1272,423200.0
2008-10-07 09:30:00,19.04,19.04,18.18,18.38,116800.0,12.3609,12.3609,11.8026,11.9324,116800.0
2008-10-07 10:00:00,18.43,19.12,18.43,19.1,146000.0,11.9649,12.4128,11.9649,12.3998,146000.0
2008-10-07 10:30:00,19.1,19.32,18.99,19.25,131400.0,12.3998,12.5427,12.3284,12.4972,131400.0
2008-10-07 11:00:00,19.24,19.39,19.08,19.26,78600.0,12.4907,12.5881,12.3869,12.5037,78600.0
2008-10-07 11:30:00,19.29,19.36,19.08,19.11,75200.0,12.5232,12.5686,12.3869,12.4063,75200.0
2008-10-07 12:00:00,19.17,19.32,18.95,19.15,86200.0,12.4453,12.5427,12.3025,12.4323,86200.0
2008-10-07 12:30:00,19.15,19.18,18.93,19.04,49000.0,12.4323,12.4518,12.2895,12.3609,49000.0
2008-10-07 13:00:00,19.06,19.29,18.88,18.95,52200.0,12.3739,12.5232,12.257,12.3025,52200.0
2008-10-07 13:30:00,18.93,19.14,18.71,18.77,77800.0,12.2895,12.4258,12.1467,12.1856,77800.0
2008-10-07 14:00:00,18.75,19.25,18.71,19.23,155800.0,12.1726,12.4972,12.1467,12.4842,155800.0
2008-10-07 14:30:00,19.22,19.46,18.93,18.99,128800.0,12.4777,12.6336,12.2895,12.3284,128800.0
2008-10-07 15:00:00,18.97,19.04,18.76,18.84,130800.0,12.3154,12.3609,12.1791,12.231,130800.0
2008-10-07 15:30:00,18.84,19.03,18.5,19.03,268800.0,12.231,12.3544,12.0103,12.3544,268800.0
2008-10-08 09:30:00,18.52,21.48,18.52,19.53,161800.0,12.0233,13.945,12.0233,12.679,161800.0
2008-10-08 10:00:00,19.57,19.89,19.07,19.35,110000.0,12.705,12.9127,12.3804,12.5621,110000.0
2008-10-08 10:30:00,19.35,19.49,18.94,19.43,89800.0,12.5621,12.653,12.296,12.6141,89800.0
2008-10-08 11:00:00,19.43,19.79,19.23,19.59,97200.0,12.6141,12.8478,12.4842,12.718,97200.0
2008-10-08 11:30:00,19.56,19.69,19.25,19.47,45800.0,12.6985,12.7829,12.4972,12.64,45800.0
2008-10-08 12:00:00,19.5,19.54,18.92,18.92,68600.0,12.6595,12.6855,12.283,12.283,68600.0
2008-10-08 12:30:00,18.93,19.18,18.81,19.14,74200.0,12.2895,12.4518,12.2116,12.4258,74200.0
2008-10-08 13:00:00,19.15,19.75,19.13,19.39,152800.0,12.4323,12.8218,12.4193,12.5881,152800.0
2008-10-08 13:30:00,19.4,19.76,19.38,19.62,113800.0,12.5946,12.8283,12.5816,12.7374,113800.0
2008-10-08 14:00:00,19.65,19.69,19.54,19.57,113800.0,12.7569,12.7829,12.6855,12.705,113800.0
2008-10-08 14:30:00,19.55,19.61,19.34,19.48,78400.0,12.692,12.7309,12.5557,12.6465,78400.0
2008-10-08 15:00:00,19.46,19.55,19.38,19.47,127600.0,12.6336,12.692,12.5816,12.64,127600.0
2008-10-08 15:30:00,19.47,19.53,18.86,18.9,181800.0,12.64,12.679,12.244,12.27,181800.0
2008-10-09 09:30:00,19.03,19.14,18.54,18.82,71200.0,12.3544,12.4258,12.0363,12.2181,71200.0
2008-10-09 10:00:00,18.77,19.17,18.75,18.86,49600.0,12.1856,12.4453,12.1726,12.244,49600.0
2008-10-09 10:30:00,18.81,18.98,18.71,18.83,129600.0,12.2116,12.3219,12.1467,12.2246,129600.0
2008-10-09 11:00:00,18.86,19.05,18.5,19.0,55200.0,12.244,12.3674,12.0103,12.3349,55200.0
2008-10-09 11:30:00,19.0,19.16,18.89,18.92,97600.0,12.3349,12.4388,12.2635,12.283,97600.0
2008-10-09 12:00:00,18.91,19.19,18.84,18.98,51000.0,12.2765,12.4583,12.231,12.3219,51000.0
2008-10-09 12:30:00,19.02,19.1,18.85,19.0,171800.0,12.3479,12.3998,12.2375,12.3349,171800.0
2008-10-09 13:00:00,19.05,19.11,18.99,19.05,129200.0,12.3674,12.4063,12.3284,12.3674,129200.0
2008-10-09 13:30:00,19.03,19.09,18.88,18.97,30600.0,12.3544,12.3934,12.257,12.3154,30600.0
2008-10-09 14:00:00,18.98,19.04,18.54,18.59,184400.0,12.3219,12.3609,12.0363,12.0687,184400.0
2008-10-09 14:30:00,18.59,18.6,18.09,18.14,156400.0,12.0687,12.0752,11.7441,11.7766,156400.0
2008-10-09 15:00:00,18.14,18.2,17.96,18.1,178800.0,11.7766,11.8156,11.6597,11.7506,178800.0
2008-10-09 15:30:00,18.08,18.28,17.98,18.1,488400.0,11.7377,11.8675,11.6727,11.7506,488400.0
2008-10-10 09:30:00,16.64,18.99,16.64,18.36,90400.0,10.8028,12.3284,10.8028,11.9194,90400.0
2008-10-10 10:00:00,18.38,18.53,17.66,18.06,133400.0,11.9324,12.0298,11.465,11.7247,133400.0
2008-10-10 10:30:00,18.0,18.31,17.86,18.05,109600.0,11.6857,11.887,11.5948,11.7182,109600.0
2008-10-10 11:00:00,18.03,18.04,17.55,17.6,52600.0,11.7052,11.7117,11.3936,11.426,52600.0
2008-10-10 11:30:00,17.6,17.71,17.15,17.23,104000.0,11.426,11.4974,11.1339,11.1858,104000.0
2008-10-10 12:00:00,17.17,17.36,17.07,17.17,65800.0,11.1469,11.2702,11.082,11.1469,65800.0
2008-10-10 12:30:00,17.18,17.37,17.07,17.25,56600.0,11.1534,11.2767,11.082,11.1988,56600.0
2008-10-10 13:00:00,17.25,17.31,16.94,17.14,143600.0,11.1988,11.2378,10.9976,11.1274,143600.0
2008-10-10 13:30:00,17.11,17.47,16.88,17.3,105000.0,11.1079,11.3416,10.9586,11.2313,105000.0
2008-10-10 14:00:00,17.28,17.63,17.16,17.4,216600.0,11.2183,11.4455,11.1404,11.2962,216600.0
2008-10-10 14:30:00,17.43,17.53,17.16,17.3,168800.0,11.3157,11.3806,11.1404,11.2313,168800.0
2008-10-10 15:00:00,17.29,18.25,17.28,18.18,319400.0,11.2248,11.848,11.2183,11.8026,319400.0
2008-10-10 15:30:00,18.16,18.2,17.16,17.57,314800.0,11.7896,11.8156,11.1404,11.4066,314800.0
2008-10-13 09:30:00,18.23,19.4,17.8,18.54,205200.0,11.835,12.5946,11.5559,12.0363,205200.0
2008-10-13 10:00:00,18.54,18.65,18.07,18.28,126800.0,12.0363,12.1077,11.7312,11.8675,126800.0
2008-10-13 10:30:00,18.35,18.35,17.75,17.88,155400.0,11.9129,11.9129,11.5234,11.6078,155400.0
2008-10-13 11:00:00,17.93,18.01,17.83,18.01,126800.0,11.6403,11.6922,11.5754,11.6922,126800.0
2008-10-13 11:30:00,18.03,18.23,17.91,17.97,117600.0,11.7052,11.835,11.6273,11.6662,117600.0
2008-10-13 12:00:00,17.97,18.01,17.68,17.7,127000.0,11.6662,11.6922,11.478,11.491,127000.0
2008-10-13 12:30:00,17.71,17.88,17.68,17.75,69200.0,11.4974,11.6078,11.478,11.5234,69200.0
2008-10-13 13:00:00,17.78,17.88,17.61,17.75,71800.0,11.5429,11.6078,11.4325,11.5234,71800.0
2008-10-13 13:30:00,17.78,17.88,17.75,17.81,63800.0,11.5429,11.6078,11.5234,11.5624,63800.0
2008-10-13 14:00:00,17.78,17.78,17.43,17.5,121200.0,11.5429,11.5429,11.3157,11.3611,121200.0
2008-10-13 14:30:00,17.51,17.61,17.49,17.54,122800.0,11.3676,11.4325,11.3546,11.3871,122800.0
2008-10-13 15:00:00,17.54,17.65,17.51,17.53,124800.0,11.3871,11.4585,11.3676,11.3806,124800.0
2008-10-13 15:30:00,17.54,17.68,17.5,17.58,242600.0,11.3871,11.478,11.3611,11.413,242600.0
2008-10-14 09:30:00,19.25,19.25,17.5,17.66,645000.0,12.4972,12.4972,11.3611,11.465,645000.0
2008-10-14 10:00:00,17.61,18.21,17.61,17.92,470600.0,11.4325,11.822,11.4325,11.6338,470600.0
2008-10-14 10:30:00,17.87,18.39,17.74,18.28,168800.0,11.6013,11.9389,11.5169,11.8675,168800.0
2008-10-14 11:00:00,18.26,18.47,18.04,18.25,136800.0,11.8545,11.9908,11.7117,11.848,136800.0
2008-10-14 11:30:00,18.21,18.36,17.93,17.95,134800.0,11.822,11.9194,11.6403,11.6533,134800.0
2008-10-14 12:00:00,17.95,17.95,17.5,17.6,141800.0,11.6533,11.6533,11.3611,11.426,141800.0
2008-10-14 12:30:00,17.6,18.25,17.55,18.15,210600.0,11.426,11.848,11.3936,11.7831,210600.0
2008-10-14 13:00:00,18.15,18.18,17.85,17.86,60400.0,11.7831,11.8026,11.5883,11.5948,60400.0
2008-10-14 13:30:00,17.86,18.06,17.8,17.96,125000.0,11.5948,11.7247,11.5559,11.6597,125000.0
2008-10-14 14:00:00,17.93,18.0,17.25,17.52,189200.0,11.6403,11.6857,11.1988,11.3741,189200.0
2008-10-14 14:30:00,17.53,17.73,17.15,17.47,325600.0,11.3806,11.5104,11.1339,11.3416,325600.0
2008-10-14 15:00:00,17.46,17.5,17.25,17.38,196800.0,11.3351,11.3611,11.1988,11.2832,196800.0
2008-10-14 15:30:00,17.46,17.5,17.23,17.36,353800.0,11.3351,11.3611,11.1858,11.2702,353800.0
2008-10-15 09:30:00,17.0,17.0,15.85,16.0,172400.0,11.0365,11.0365,10.2899,10.3873,172400.0
2008-10-15 10:00:00,15.99,16.61,15.93,16.02,198800.0,10.3808,10.7833,10.3419,10.4003,198800.0
2008-10-15 10:30:00,16.0,16.03,15.15,15.27,220800.0,10.3873,10.4068,9.8355,9.9134,220800.0
2008-10-15 11:00:00,15.27,15.43,15.11,15.22,200200.0,9.9134,10.0173,9.8095,9.8809,200200.0
2008-10-15 11:30:00,15.19,15.22,14.9,15.05,141200.0,9.8614,9.8809,9.6732,9.7706,141200.0
2008-10-15 12:00:00,15.06,15.23,15.02,15.13,170000.0,9.777,9.8874,9.7511,9.8225,170000.0
2008-10-15 12:30:00,15.14,15.28,15.1,15.12,105200.0,9.829,9.9199,9.803,9.816,105200.0
2008-10-15 13:00:00,15.12,15.38,15.06,15.13,209800.0,9.816,9.9848,9.777,9.8225,209800.0
2008-10-15 13:30:00,15.18,15.22,14.97,15.02,125400.0,9.855,9.8809,9.7186,9.7511,125400.0
2008-10-15 14:00:00,15.0,15.13,14.98,15.08,189000.0,9.7381,9.8225,9.7251,9.79,189000.0
2008-10-15 14:30:00,15.06,15.4,15.06,15.24,125000.0,9.777,9.9978,9.777,9.8939,125000.0
2008-10-15 15:00:00,15.29,15.38,15.14,15.28,129400.0,9.9264,9.9848,9.829,9.9199,129400.0
2008-10-15 15:30:00,15.25,15.53,15.0,15.0,336600.0,9.9004,10.0822,9.7381,9.7381,336600.0
2008-10-16 09:30:00,15.15,15.88,14.9,15.42,156200.0,9.8355,10.3094,9.6732,10.0108,156200.0
2008-10-16 10:00:00,15.4,15.4,14.93,14.95,144400.0,9.9978,9.9978,9.6927,9.7056,144400.0
2008-10-16 10:30:00,14.94,15.13,14.78,14.92,229600.0,9.6991,9.8225,9.5953,9.6862,229600.0
2008-10-16 11:00:00,14.96,15.16,14.9,15.05,92600.0,9.7121,9.842,9.6732,9.7706,92600.0
2008-10-16 11:30:00,15.11,15.42,15.06,15.25,220600.0,9.8095,10.0108,9.777,9.9004,220600.0
2008-10-16 12:00:00,15.25,15.56,15.2,15.43,112400.0,9.9004,10.1017,9.8679,10.0173,112400.0
2008-10-16 12:30:00,15.4,15.51,15.22,15.28,134600.0,9.9978,10.0692,9.8809,9.9199,134600.0
2008-10-16 13:00:00,15.28,15.49,15.24,15.36,68400.0,9.9199,10.0562,9.8939,9.9718,68400.0
2008-10-16 13:30:00,15.34,15.52,15.22,15.48,71000.0,9.9588,10.0757,9.8809,10.0497,71000.0
2008-10-16 14:00:00,15.5,15.65,15.29,15.42,135600.0,10.0627,10.1601,9.9264,10.0108,135600.0
2008-10-16 14:30:00,15.4,15.73,15.36,15.56,141000.0,9.9978,10.212,9.9718,10.1017,141000.0
2008-10-16 15:00:00,15.59,15.75,15.51,15.6,167600.0,10.1211,10.225,10.0692,10.1276,167600.0
2008-10-16 15:30:00,15.58,15.91,15.56,15.88,278000.0,10.1146,10.3289,10.1017,10.3094,278000.0
2008-10-17 09:30:00,15.33,15.51,15.08,15.47,319200.0,9.9523,10.0692,9.79,10.0432,319200.0
2008-10-17 10:00:00,15.56,15.63,15.4,15.5,123400.0,10.1017,10.1471,9.9978,10.0627,123400.0
2008-10-17 10:30:00,15.49,15.71,15.45,15.66,110400.0,10.0562,10.199,10.0302,10.1666,110400.0
2008-10-17 11:00:00,15.65,15.76,15.49,15.6,171200.0,10.1601,10.2315,10.0562,10.1276,171200.0
2008-10-17 11:30:00,15.59,15.62,15.47,15.54,80600.0,10.1211,10.1406,10.0432,10.0887,80600.0
2008-10-17 12:00:00,15.49,15.69,15.48,15.57,107000.0,10.0562,10.186,10.0497,10.1081,107000.0
2008-10-17 12:30:00,15.59,15.69,15.52,15.67,93000.0,10.1211,10.186,10.0757,10.1731,93000.0
2008-10-17 13:00:00,15.67,15.72,15.59,15.66,77400.0,10.1731,10.2055,10.1211,10.1666,77400.0
2008-10-17 13:30:00,15.68,15.97,15.63,15.88,104200.0,10.1796,10.3678,10.1471,10.3094,104200.0
2008-10-17 14:00:00,15.88,15.94,15.69,15.79,132400.0,10.3094,10.3484,10.186,10.251,132400.0
2008-10-17 14:30:00,15.83,15.86,15.5,15.56,134800.0,10.2769,10.2964,10.0627,10.1017,134800.0
2008-10-17 15:00:00,15.56,15.62,15.2,15.34,147200.0,10.1017,10.1406,9.8679,9.9588,147200.0
2008-10-17 15:30:00,15.35,15.46,15.06,15.15,216200.0,9.9653,10.0367,9.777,9.8355,216200.0
2008-10-20 09:30:00,15.27,15.38,15.02,15.22,73800.0,9.9134,9.9848,9.7511,9.8809,73800.0
2008-10-20 10:00:00,15.22,15.28,15.0,15.04,70000.0,9.8809,9.9199,9.7381,9.7641,70000.0
2008-10-20 10:30:00,15.03,15.08,14.96,15.02,126200.0,9.7576,9.79,9.7121,9.7511,126200.0
2008-10-20 11:00:00,15.02,15.03,14.85,14.88,304600.0,9.7511,9.7576,9.6407,9.6602,304600.0
2008-10-20 11:30:00,14.85,15.05,14.84,15.0,99800.0,9.6407,9.7706,9.6342,9.7381,99800.0
2008-10-20 12:00:00,15.01,15.05,14.95,14.97,53400.0,9.7446,9.7706,9.7056,9.7186,53400.0
2008-10-20 12:30:00,14.96,15.02,14.89,14.99,54200.0,9.7121,9.7511,9.6667,9.7316,54200.0
2008-10-20 13:00:00,14.96,14.96,14.84,14.92,92200.0,9.7121,9.7121,9.6342,9.6862,92200.0
2008-10-20 13:30:00,14.92,14.93,14.85,14.87,109800.0,9.6862,9.6927,9.6407,9.6537,109800.0
2008-10-20 14:00:00,14.88,15.0,14.84,14.88,82600.0,9.6602,9.7381,9.6342,9.6602,82600.0
2008-10-20 14:30:00,14.88,14.95,14.85,14.94,80600.0,9.6602,9.7056,9.6407,9.6991,80600.0
2008-10-20 15:00:00,14.94,14.99,14.89,14.95,298400.0,9.6991,9.7316,9.6667,9.7056,298400.0
2008-10-20 15:30:00,14.93,15.05,14.88,14.97,365000.0,9.6927,9.7706,9.6602,9.7186,365000.0
2008-10-21 09:30:00,14.65,15.43,14.65,15.22,100400.0,9.5109,10.0173,9.5109,9.8809,100400.0
2008-10-21 10:00:00,15.24,15.49,15.24,15.45,91400.0,9.8939,10.0562,9.8939,10.0302,91400.0
2008-10-21 10:30:00,15.44,15.47,15.36,15.37,120800.0,10.0237,10.0432,9.9718,9.9783,120800.0
2008-10-21 11:00:00,15.38,15.4,15.25,15.3,59000.0,9.9848,9.9978,9.9004,9.9329,59000.0
2008-10-21 11:30:00,15.28,15.34,15.15,15.18,61800.0,9.9199,9.9588,9.8355,9.855,61800.0
2008-10-21 12:00:00,15.13,15.21,15.05,15.17,35000.0,9.8225,9.8744,9.7706,9.8485,35000.0
2008-10-21 12:30:00,15.14,15.15,14.99,14.99,90800.0,9.829,9.8355,9.7316,9.7316,90800.0
2008-10-21 13:00:00,14.99,15.15,14.97,15.12,58400.0,9.7316,9.8355,9.7186,9.816,58400.0
2008-10-21 13:30:00,15.11,15.2,15.07,15.11,38400.0,9.8095,9.8679,9.7835,9.8095,38400.0
2008-10-21 14:00:00,15.1,15.26,15.07,15.21,62600.0,9.803,9.9069,9.7835,9.8744,62600.0
2008-10-21 14:30:00,15.21,15.28,15.11,15.22,39200.0,9.8744,9.9199,9.8095,9.8809,39200.0
2008-10-21 15:00:00,15.22,15.25,15.0,15.04,123000.0,9.8809,9.9004,9.7381,9.7641,123000.0
2008-10-21 15:30:00,15.03,15.06,15.0,15.02,180200.0,9.7576,9.777,9.7381,9.7511,180200.0
2008-10-22 09:30:00,14.63,14.99,14.51,14.65,167400.0,9.4979,9.7316,9.42,9.5109,167400.0
2008-10-22 10:00:00,14.64,14.7,14.42,14.67,152800.0,9.5044,9.5433,9.3616,9.5239,152800.0
2008-10-22 10:30:00,14.65,14.93,14.63,14.86,178800.0,9.5109,9.6927,9.4979,9.6472,178800.0
2008-10-22 11:00:00,14.9,14.9,14.68,14.73,54400.0,9.6732,9.6732,9.5304,9.5628,54400.0
2008-10-22 11:30:00,14.72,14.83,14.65,14.7,69400.0,9.5563,9.6277,9.5109,9.5433,69400.0
2008-10-22 12:00:00,14.69,14.73,14.47,14.52,87200.0,9.5368,9.5628,9.394,9.4265,87200.0
2008-10-22 12:30:00,14.5,14.53,14.42,14.44,100200.0,9.4135,9.433,9.3616,9.3745,100200.0
2008-10-22 13:00:00,14.43,14.59,14.4,14.51,227000.0,9.368,9.4719,9.3486,9.42,227000.0
2008-10-22 13:30:00,14.5,14.57,14.46,14.56,191400.0,9.4135,9.4589,9.3875,9.4524,191400.0
2008-10-22 14:00:00,14.54,14.61,14.47,14.59,144800.0,9.4395,9.4849,9.394,9.4719,144800.0
2008-10-22 14:30:00,14.6,14.6,14.38,14.39,142800.0,9.4784,9.4784,9.3356,9.3421,142800.0
2008-10-22 15:00:00,14.4,14.44,13.96,13.99,251800.0,9.3486,9.3745,9.0629,9.0824,251800.0
2008-10-22 15:30:00,13.99,14.06,13.69,13.99,296800.0,9.0824,9.1278,8.8876,9.0824,296800.0
2008-10-23 09:30:00,14.02,14.22,13.27,13.4,71800.0,9.1019,9.2317,8.615,8.6994,71800.0
2008-10-23 10:00:00,13.4,13.59,13.32,13.37,84200.0,8.6994,8.8227,8.6474,8.6799,84200.0
2008-10-23 10:30:00,13.38,13.78,13.35,13.7,65200.0,8.6864,8.9461,8.6669,8.8941,65200.0
2008-10-23 11:00:00,13.71,13.75,13.59,13.62,43000.0,8.9006,8.9266,8.8227,8.8422,43000.0
2008-10-23 11:30:00,13.63,13.78,13.52,13.58,50200.0,8.8487,8.9461,8.7773,8.8162,50200.0
2008-10-23 12:00:00,13.58,13.58,13.15,13.2,73400.0,8.8162,8.8162,8.5371,8.5695,73400.0
2008-10-23 12:30:00,13.17,13.21,13.01,13.05,68600.0,8.55,8.576,8.4462,8.4721,68600.0
2008-10-23 13:00:00,13.06,13.08,12.85,12.88,125200.0,8.4786,8.4916,8.3423,8.3618,125200.0
2008-10-23 13:30:00,12.88,13.14,12.77,13.08,110000.0,8.3618,8.5306,8.2904,8.4916,110000.0
2008-10-23 14:00:00,13.06,13.15,12.81,13.13,138200.0,8.4786,8.5371,8.3163,8.5241,138200.0
2008-10-23 14:30:00,13.13,13.52,13.11,13.22,208200.0,8.5241,8.7773,8.5111,8.5825,208200.0
2008-10-23 15:00:00,13.22,13.6,13.19,13.49,156800.0,8.5825,8.8292,8.563,8.7578,156800.0
2008-10-23 15:30:00,13.48,13.76,13.24,13.65,221400.0,8.7513,8.9331,8.5955,8.8617,221400.0
2008-10-24 09:30:00,13.37,14.12,12.01,13.56,93200.0,8.6799,9.1668,7.797,8.8032,93200.0
2008-10-24 10:00:00,13.58,13.78,13.45,13.61,50200.0,8.8162,8.9461,8.7318,8.8357,50200.0
2008-10-24 10:30:00,13.6,13.6,13.47,13.55,29200.0,8.8292,8.8292,8.7448,8.7967,29200.0
2008-10-24 11:00:00,13.55,13.72,13.52,13.69,55000.0,8.7967,8.9071,8.7773,8.8876,55000.0
2008-10-24 11:30:00,13.72,13.85,13.68,13.74,38400.0,8.9071,8.9915,8.8811,8.9201,38400.0
2008-10-24 12:00:00,13.72,13.83,13.59,13.62,53000.0,8.9071,8.9785,8.8227,8.8422,53000.0
2008-10-24 12:30:00,13.61,13.63,13.44,13.47,102600.0,8.8357,8.8487,8.7253,8.7448,102600.0
2008-10-24 13:00:00,13.43,13.49,13.35,13.35,73800.0,8.7188,8.7578,8.6669,8.6669,73800.0
2008-10-24 13:30:00,13.37,13.37,13.13,13.13,44000.0,8.6799,8.6799,8.5241,8.5241,44000.0
2008-10-24 14:00:00,13.09,13.17,12.95,13.12,63600.0,8.4981,8.55,8.4072,8.5176,63600.0
2008-10-24 14:30:00,13.12,13.26,13.11,13.26,54200.0,8.5176,8.6085,8.5111,8.6085,54200.0
2008-10-24 15:00:00,13.26,13.4,13.17,13.32,69000.0,8.6085,8.6994,8.55,8.6474,69000.0
2008-10-24 15:30:00,13.32,13.5,13.24,13.38,173600.0,8.6474,8.7643,8.5955,8.6864,173600.0
2008-10-27 09:30:00,13.15,13.5,12.8,13.49,57000.0,8.5371,8.7643,8.3098,8.7578,57000.0
2008-10-27 10:00:00,13.5,13.6,13.31,13.39,35000.0,8.7643,8.8292,8.6409,8.6929,35000.0
2008-10-27 10:30:00,13.4,13.48,13.12,13.48,52200.0,8.6994,8.7513,8.5176,8.7513,52200.0
2008-10-27 11:00:00,13.51,13.6,13.44,13.48,25200.0,8.7708,8.8292,8.7253,8.7513,25200.0
2008-10-27 11:30:00,13.5,13.5,13.31,13.35,24400.0,8.7643,8.7643,8.6409,8.6669,24400.0
2008-10-27 12:00:00,13.32,13.51,13.32,13.39,27200.0,8.6474,8.7708,8.6474,8.6929,27200.0
2008-10-27 12:30:00,13.31,13.53,13.31,13.53,35400.0,8.6409,8.7838,8.6409,8.7838,35400.0
2008-10-27 13:00:00,13.53,13.54,13.42,13.5,27000.0,8.7838,8.7903,8.7124,8.7643,27000.0
2008-10-27 13:30:00,13.49,13.53,13.33,13.44,43600.0,8.7578,8.7838,8.6539,8.7253,43600.0
2008-10-27 14:00:00,13.44,13.45,13.13,13.15,43600.0,8.7253,8.7318,8.5241,8.5371,43600.0
2008-10-27 14:30:00,13.15,13.29,13.12,13.15,47400.0,8.5371,8.628,8.5176,8.5371,47400.0
2008-10-27 15:00:00,13.16,13.31,13.15,13.21,49600.0,8.5436,8.6409,8.5371,8.576,49600.0
2008-10-27 15:30:00,13.24,13.28,12.94,12.95,99200.0,8.5955,8.6215,8.4007,8.4072,99200.0
2008-10-28 09:30:00,13.19,13.5,13.13,13.38,77600.0,8.563,8.7643,8.5241,8.6864,77600.0
2008-10-28 10:00:00,13.38,13.46,13.13,13.27,84800.0,8.6864,8.7383,8.5241,8.615,84800.0
2008-10-28 10:30:00,13.25,13.3,13.05,13.07,72000.0,8.602,8.6344,8.4721,8.4851,72000.0
2008-10-28 11:00:00,13.08,13.24,13.06,13.1,36800.0,8.4916,8.5955,8.4786,8.5046,36800.0
2008-10-28 11:30:00,13.09,13.36,13.09,13.35,53600.0,8.4981,8.6734,8.4981,8.6669,53600.0
2008-10-28 12:00:00,13.35,13.42,13.24,13.35,43600.0,8.6669,8.7124,8.5955,8.6669,43600.0
2008-10-28 12:30:00,13.35,13.63,13.35,13.63,59200.0,8.6669,8.8487,8.6669,8.8487,59200.0
2008-10-28 13:00:00,13.62,13.78,13.56,13.72,72200.0,8.8422,8.9461,8.8032,8.9071,72200.0
2008-10-28 13:30:00,13.72,13.77,13.43,13.44,43600.0,8.9071,8.9396,8.7188,8.7253,43600.0
2008-10-28 14:00:00,13.44,13.86,13.43,13.86,109200.0,8.7253,8.998,8.7188,8.998,109200.0
2008-10-28 14:30:00,13.87,14.56,13.85,14.52,214400.0,9.0045,9.4524,8.9915,9.4265,214400.0
2008-10-28 15:00:00,14.54,14.84,14.46,14.75,144600.0,9.4395,9.6342,9.3875,9.5758,144600.0
2008-10-28 15:30:00,14.76,15.06,14.53,15.03,178800.0,9.5823,9.777,9.433,9.7576,178800.0
2008-10-29 09:30:00,15.06,15.31,14.84,15.09,66200.0,9.777,9.9394,9.6342,9.7965,66200.0
2008-10-29 10:00:00,15.08,15.26,15.07,15.13,55200.0,9.79,9.9069,9.7835,9.8225,55200.0
2008-10-29 10:30:00,15.13,15.13,14.71,14.71,148800.0,9.8225,9.8225,9.5498,9.5498,148800.0
2008-10-29 11:00:00,14.7,14.99,14.68,14.88,40600.0,9.5433,9.7316,9.5304,9.6602,40600.0
2008-10-29 11:30:00,14.88,15.05,14.83,15.05,23800.0,9.6602,9.7706,9.6277,9.7706,23800.0
2008-10-29 12:00:00,15.05,15.55,15.05,15.4,67000.0,9.7706,10.0952,9.7706,9.9978,67000.0
2008-10-29 12:30:00,15.39,15.49,15.29,15.31,42000.0,9.9913,10.0562,9.9264,9.9394,42000.0
2008-10-29 13:00:00,15.31,15.38,15.24,15.38,45400.0,9.9394,9.9848,9.8939,9.9848,45400.0
2008-10-29 13:30:00,15.38,15.57,15.33,15.34,65000.0,9.9848,10.1081,9.9523,9.9588,65000.0
2008-10-29 14:00:00,15.33,15.5,15.22,15.35,72800.0,9.9523,10.0627,9.8809,9.9653,72800.0
2008-10-29 14:30:00,15.35,15.79,15.17,15.79,140800.0,9.9653,10.251,9.8485,10.251,140800.0
2008-10-29 15:00:00,15.81,16.29,15.67,16.17,162800.0,10.264,10.5756,10.1731,10.4977,162800.0
2008-10-29 15:30:00,16.15,16.18,15.55,15.55,166200.0,10.4847,10.5042,10.0952,10.0952,166200.0
2008-10-30 09:30:00,16.0,16.16,15.68,15.9,52000.0,10.5094,10.6144,10.2992,10.4437,52000.0
2008-10-30 10:00:00,15.95,15.95,15.84,15.88,54200.0,10.4765,10.4765,10.4043,10.4305,54200.0
2008-10-30 10:30:00,15.9,15.94,15.69,15.84,69600.0,10.4437,10.4699,10.3057,10.4043,69600.0
2008-10-30 11:00:00,15.84,16.0,15.8,15.86,53200.0,10.4043,10.5094,10.378,10.4174,53200.0
2008-10-30 11:30:00,15.85,15.97,15.76,15.9,58000.0,10.4108,10.4897,10.3517,10.4437,58000.0
2008-10-30 12:00:00,15.88,16.03,15.85,15.87,24200.0,10.4305,10.5291,10.4108,10.424,24200.0
2008-10-30 12:30:00,15.85,16.03,15.85,15.92,29400.0,10.4108,10.5291,10.4108,10.4568,29400.0
2008-10-30 13:00:00,15.88,16.11,15.87,15.93,45600.0,10.4305,10.5816,10.424,10.4634,45600.0
2008-10-30 13:30:00,15.96,15.97,15.79,15.96,36000.0,10.4831,10.4897,10.3714,10.4831,36000.0
2008-10-30 14:00:00,15.95,16.12,15.9,16.08,29600.0,10.4765,10.5882,10.4437,10.5619,29600.0
2008-10-30 14:30:00,16.09,16.09,15.92,16.04,29000.0,10.5685,10.5685,10.4568,10.5356,29000.0
2008-10-30 15:00:00,16.07,16.1,15.7,15.99,41800.0,10.5553,10.575,10.3123,10.5028,41800.0
2008-10-30 15:30:00,15.97,16.23,15.87,16.16,103800.0,10.4897,10.6604,10.424,10.6144,103800.0
2008-10-31 09:30:00,16.0,16.07,15.69,15.9,28000.0,10.5094,10.5553,10.3057,10.4437,28000.0
2008-10-31 10:00:00,15.93,15.95,15.8,15.94,34800.0,10.4634,10.4765,10.378,10.4699,34800.0
2008-10-31 10:30:00,15.95,16.5,15.95,16.42,42600.0,10.4765,10.8378,10.4765,10.7852,42600.0
2008-10-31 11:00:00,16.38,16.55,16.33,16.36,41000.0,10.759,10.8706,10.7261,10.7458,41000.0
2008-10-31 11:30:00,16.35,16.55,16.29,16.4,31000.0,10.7392,10.8706,10.6998,10.7721,31000.0
2008-10-31 12:00:00,16.36,16.36,16.22,16.28,24800.0,10.7458,10.7458,10.6539,10.6933,24800.0
2008-10-31 12:30:00,16.25,16.34,16.11,16.34,19000.0,10.6736,10.7327,10.5816,10.7327,19000.0
2008-10-31 13:00:00,16.32,16.71,16.32,16.68,39600.0,10.7195,10.9757,10.7195,10.956,39600.0
2008-10-31 13:30:00,16.68,16.77,16.63,16.64,42800.0,10.956,11.0151,10.9232,10.9297,42800.0
2008-10-31 14:00:00,16.63,16.75,16.47,16.54,40400.0,10.9232,11.002,10.8181,10.864,40400.0
2008-10-31 14:30:00,16.54,16.8,16.5,16.8,48200.0,10.864,11.0348,10.8378,11.0348,48200.0
2008-10-31 15:00:00,16.8,16.95,16.53,16.57,68800.0,11.0348,11.1333,10.8575,10.8838,68800.0
2008-10-31 15:30:00,16.58,16.84,16.4,16.83,100200.0,10.8903,11.0611,10.7721,11.0545,100200.0
2008-11-03 09:30:00,16.73,17.34,16.71,17.29,43200.0,10.9888,11.3895,10.9757,11.3567,43200.0
2008-11-03 10:00:00,17.29,17.32,16.96,17.0,36400.0,11.3567,11.3764,11.1399,11.1662,36400.0
2008-11-03 10:30:00,16.93,17.08,16.86,16.97,28200.0,11.1202,11.2187,11.0742,11.1465,28200.0
2008-11-03 11:00:00,17.01,17.05,16.63,16.66,20000.0,11.1728,11.199,10.9232,10.9429,20000.0
2008-11-03 11:30:00,16.65,16.68,16.46,16.58,24400.0,10.9363,10.956,10.8115,10.8903,24400.0
2008-11-03 12:00:00,16.58,16.58,16.41,16.49,17400.0,10.8903,10.8903,10.7787,10.8312,17400.0
2008-11-03 12:30:00,16.49,16.57,16.43,16.47,25600.0,10.8312,10.8838,10.7918,10.8181,25600.0
2008-11-03 13:00:00,16.49,16.63,16.45,16.45,23200.0,10.8312,10.9232,10.8049,10.8049,23200.0
2008-11-03 13:30:00,16.43,16.44,16.23,16.23,12000.0,10.7918,10.7984,10.6604,10.6604,12000.0
2008-11-03 14:00:00,16.24,16.24,16.11,16.2,22000.0,10.667,10.667,10.5816,10.6407,22000.0
2008-11-03 14:30:00,16.23,16.33,16.2,16.3,33200.0,10.6604,10.7261,10.6407,10.7064,33200.0
2008-11-03 15:00:00,16.32,16.32,16.16,16.21,36400.0,10.7195,10.7195,10.6144,10.6473,36400.0
2008-11-03 15:30:00,16.23,16.45,16.2,16.28,64400.0,10.6604,10.8049,10.6407,10.6933,64400.0
2008-11-04 09:30:00,16.68,16.82,16.11,16.11,33800.0,10.956,11.048,10.5816,10.5816,33800.0
2008-11-04 10:00:00,16.07,16.39,16.07,16.35,20600.0,10.5553,10.7655,10.5553,10.7392,20600.0
2008-11-04 10:30:00,16.39,16.88,16.39,16.86,30000.0,10.7655,11.0874,10.7655,11.0742,30000.0
2008-11-04 11:00:00,16.87,17.03,16.87,16.93,20000.0,11.0808,11.1859,11.0808,11.1202,20000.0
2008-11-04 11:30:00,16.93,16.93,16.86,16.9,14000.0,11.1202,11.1202,11.0742,11.1005,14000.0
2008-11-04 12:00:00,16.91,16.91,16.68,16.71,13800.0,11.1071,11.1071,10.956,10.9757,13800.0
2008-11-04 12:30:00,16.7,16.76,16.65,16.76,5600.0,10.9691,11.0085,10.9363,11.0085,5600.0
2008-11-04 13:00:00,16.77,16.86,16.72,16.75,19400.0,11.0151,11.0742,10.9823,11.002,19400.0
2008-11-04 13:30:00,16.71,16.89,16.7,16.8,21800.0,10.9757,11.0939,10.9691,11.0348,21800.0
2008-11-04 14:00:00,16.76,16.76,16.5,16.53,25000.0,11.0085,11.0085,10.8378,10.8575,25000.0
2008-11-04 14:30:00,16.55,16.56,16.39,16.45,38600.0,10.8706,10.8772,10.7655,10.8049,38600.0
2008-11-04 15:00:00,16.43,16.51,16.37,16.45,53400.0,10.7918,10.8443,10.7524,10.8049,53400.0
2008-11-04 15:30:00,16.47,16.7,16.43,16.6,96800.0,10.8181,10.9691,10.7918,10.9035,96800.0
2008-11-05 09:30:00,16.43,16.79,16.43,16.59,33600.0,10.7918,11.0283,10.7918,10.8969,33600.0
2008-11-05 10:00:00,16.63,16.81,16.59,16.61,26800.0,10.9232,11.0414,10.8969,10.91,26800.0
2008-11-05 10:30:00,16.64,16.75,16.47,16.49,37400.0,10.9297,11.002,10.8181,10.8312,37400.0
2008-11-05 11:00:00,16.47,16.59,16.41,16.55,26400.0,10.8181,10.8969,10.7787,10.8706,26400.0
2008-11-05 11:30:00,16.53,16.56,16.47,16.49,17800.0,10.8575,10.8772,10.8181,10.8312,17800.0
2008-11-05 12:00:00,16.48,16.53,16.3,16.3,21400.0,10.8246,10.8575,10.7064,10.7064,21400.0
2008-11-05 12:30:00,16.3,16.38,16.18,16.32,20000.0,10.7064,10.759,10.6276,10.7195,20000.0
2008-11-05 13:00:00,16.32,16.5,16.3,16.49,44000.0,10.7195,10.8378,10.7064,10.8312,44000.0
2008-11-05 13:30:00,16.48,16.6,16.35,16.47,72000.0,10.8246,10.9035,10.7392,10.8181,72000.0
2008-11-05 14:00:00,16.47,16.55,16.36,16.38,27000.0,10.8181,10.8706,10.7458,10.759,27000.0
2008-11-05 14:30:00,16.43,16.58,16.41,16.54,43400.0,10.7918,10.8903,10.7787,10.864,43400.0
2008-11-05 15:00:00,16.54,16.54,16.08,16.15,39600.0,10.864,10.864,10.5619,10.6079,39600.0
2008-11-05 15:30:00,16.16,16.3,15.96,16.16,161800.0,10.6144,10.7064,10.4831,10.6144,161800.0
2008-11-06 09:30:00,16.21,16.32,16.0,16.31,79800.0,10.6473,10.7195,10.5094,10.713,79800.0
2008-11-06 10:00:00,16.29,16.33,16.11,16.27,36800.0,10.6998,10.7261,10.5816,10.6867,36800.0
2008-11-06 10:30:00,16.24,16.28,16.13,16.17,38000.0,10.667,10.6933,10.5947,10.621,38000.0
2008-11-06 11:00:00,16.21,16.27,15.96,16.03,55800.0,10.6473,10.6867,10.4831,10.5291,55800.0
2008-11-06 11:30:00,16.01,16.25,16.0,16.21,28600.0,10.5159,10.6736,10.5094,10.6473,28600.0
2008-11-06 12:00:00,16.22,16.24,15.97,16.02,26600.0,10.6539,10.667,10.4897,10.5225,26600.0
2008-11-06 12:30:00,16.02,16.11,15.97,16.05,24600.0,10.5225,10.5816,10.4897,10.5422,24600.0
2008-11-06 13:00:00,16.04,16.27,15.98,16.2,32600.0,10.5356,10.6867,10.4962,10.6407,32600.0
2008-11-06 13:30:00,16.19,16.2,16.09,16.16,49200.0,10.6342,10.6407,10.5685,10.6144,49200.0
2008-11-06 14:00:00,16.2,16.36,16.11,16.23,53000.0,10.6407,10.7458,10.5816,10.6604,53000.0
2008-11-06 14:30:00,16.24,16.47,16.24,16.41,57600.0,10.667,10.8181,10.667,10.7787,57600.0
2008-11-06 15:00:00,16.42,16.45,16.1,16.17,45200.0,10.7852,10.8049,10.575,10.621,45200.0
2008-11-06 15:30:00,16.17,16.3,16.04,16.1,83200.0,10.621,10.7064,10.5356,10.575,83200.0
2008-11-07 09:30:00,16.15,16.31,15.79,15.8,68400.0,10.6079,10.713,10.3714,10.378,68400.0
2008-11-07 10:00:00,15.8,16.08,15.8,16.06,53000.0,10.378,10.5619,10.378,10.5488,53000.0
2008-11-07 10:30:00,16.04,16.25,16.04,16.13,74000.0,10.5356,10.6736,10.5356,10.5947,74000.0
2008-11-07 11:00:00,16.13,16.15,15.88,15.94,50600.0,10.5947,10.6079,10.4305,10.4699,50600.0
2008-11-07 11:30:00,15.93,16.11,15.92,16.11,23800.0,10.4634,10.5816,10.4568,10.5816,23800.0
2008-11-07 12:00:00,16.13,16.16,15.93,15.96,27800.0,10.5947,10.6144,10.4634,10.4831,27800.0
2008-11-07 12:30:00,15.97,15.97,15.76,15.87,37800.0,10.4897,10.4897,10.3517,10.424,37800.0
2008-11-07 13:00:00,15.84,16.04,15.84,15.99,44400.0,10.4043,10.5356,10.4043,10.5028,44400.0
2008-11-07 13:30:00,16.0,16.03,15.96,16.03,35400.0,10.5094,10.5291,10.4831,10.5291,35400.0
2008-11-07 14:00:00,16.06,16.06,15.91,15.91,34000.0,10.5488,10.5488,10.4502,10.4502,34000.0
2008-11-07 14:30:00,15.92,16.18,15.88,15.93,40200.0,10.4568,10.6276,10.4305,10.4634,40200.0
2008-11-07 15:00:00,15.89,16.0,15.7,15.78,42600.0,10.4371,10.5094,10.3123,10.3649,42600.0
2008-11-07 15:30:00,15.77,16.26,15.73,16.25,103400.0,10.3583,10.6801,10.332,10.6736,103400.0
2008-11-10 09:30:00,16.68,16.88,15.98,16.01,30800.0,10.956,11.0874,10.4962,10.5159,30800.0
2008-11-10 10:00:00,16.08,16.3,15.96,16.25,16600.0,10.5619,10.7064,10.4831,10.6736,16600.0
2008-11-10 10:30:00,16.28,16.29,16.22,16.27,16400.0,10.6933,10.6998,10.6539,10.6867,16400.0
2008-11-10 11:00:00,16.25,16.25,15.92,16.04,23000.0,10.6736,10.6736,10.4568,10.5356,23000.0
2008-11-10 11:30:00,16.03,16.25,15.97,16.25,45600.0,10.5291,10.6736,10.4897,10.6736,45600.0
2008-11-10 12:00:00,16.24,16.31,15.97,15.99,24200.0,10.667,10.713,10.4897,10.5028,24200.0
2008-11-10 12:30:00,15.99,16.01,15.76,15.77,22200.0,10.5028,10.5159,10.3517,10.3583,22200.0
2008-11-10 13:00:00,15.76,16.23,15.64,16.21,55000.0,10.3517,10.6604,10.2729,10.6473,55000.0
2008-11-10 13:30:00,16.2,16.23,16.05,16.22,43400.0,10.6407,10.6604,10.5422,10.6539,43400.0
2008-11-10 14:00:00,16.2,16.28,16.1,16.15,29600.0,10.6407,10.6933,10.575,10.6079,29600.0
2008-11-10 14:30:00,16.14,16.18,15.99,16.08,51000.0,10.6013,10.6276,10.5028,10.5619,51000.0
2008-11-10 15:00:00,16.07,16.27,15.99,16.12,134800.0,10.5553,10.6867,10.5028,10.5882,134800.0
2008-11-10 15:30:00,16.13,16.28,16.06,16.23,182000.0,10.5947,10.6933,10.5488,10.6604,182000.0
2008-11-11 09:30:00,16.1,16.12,15.67,15.67,42400.0,10.575,10.5882,10.2926,10.2926,42400.0
2008-11-11 10:00:00,15.65,15.74,15.59,15.74,20800.0,10.2795,10.3386,10.2401,10.3386,20800.0
2008-11-11 10:30:00,15.7,15.72,15.44,15.47,54400.0,10.3123,10.3254,10.1415,10.1612,54400.0
2008-11-11 11:00:00,15.47,15.49,15.21,15.21,147600.0,10.1612,10.1744,9.9905,9.9905,147600.0
2008-11-11 11:30:00,15.2,15.26,15.0,15.2,95000.0,9.9839,10.0233,9.8525,9.9839,95000.0
2008-11-11 12:00:00,15.18,15.37,15.18,15.22,24200.0,9.9708,10.0955,9.9708,9.997,24200.0
2008-11-11 12:30:00,15.24,15.33,15.24,15.3,19400.0,10.0102,10.0693,10.0102,10.0496,19400.0
2008-11-11 13:00:00,15.31,15.38,15.1,15.18,46600.0,10.0561,10.1021,9.9182,9.9708,46600.0
2008-11-11 13:30:00,15.2,15.51,15.18,15.49,35000.0,9.9839,10.1875,9.9708,10.1744,35000.0
2008-11-11 14:00:00,15.48,15.8,15.36,15.8,69800.0,10.1678,10.378,10.089,10.378,69800.0
2008-11-11 14:30:00,15.81,15.9,15.44,15.44,51800.0,10.3846,10.4437,10.1415,10.1415,51800.0
2008-11-11 15:00:00,15.46,15.49,15.33,15.38,50400.0,10.1547,10.1744,10.0693,10.1021,50400.0
2008-11-11 15:30:00,15.38,15.65,15.32,15.51,112200.0,10.1021,10.2795,10.0627,10.1875,112200.0
2008-11-12 09:30:00,15.06,15.06,14.45,14.63,96800.0,9.8919,9.8919,9.4913,9.6095,96800.0
2008-11-12 10:00:00,14.61,14.7,14.3,14.3,107600.0,9.5964,9.6555,9.3927,9.3927,107600.0
2008-11-12 10:30:00,14.3,14.37,14.2,14.31,71000.0,9.3927,9.4387,9.3271,9.3993,71000.0
2008-11-12 11:00:00,14.31,14.32,14.1,14.13,107600.0,9.3993,9.4059,9.2614,9.2811,107600.0
2008-11-12 11:30:00,14.12,14.15,13.71,13.74,174200.0,9.2745,9.2942,9.0052,9.0249,174200.0
2008-11-12 12:00:00,13.74,13.83,13.71,13.8,173600.0,9.0249,9.084,9.0052,9.0643,173600.0
2008-11-12 12:30:00,13.78,13.81,13.72,13.76,164000.0,9.0512,9.0709,9.0118,9.038,164000.0
2008-11-12 13:00:00,13.75,13.78,13.67,13.7,88000.0,9.0315,9.0512,8.9789,8.9986,88000.0
2008-11-12 13:30:00,13.71,13.72,13.46,13.46,108400.0,9.0052,9.0118,8.841,8.841,108400.0
2008-11-12 14:00:00,13.46,13.47,13.14,13.19,135000.0,8.841,8.8476,8.6308,8.6636,135000.0
2008-11-12 14:30:00,13.17,13.17,12.62,12.62,550000.0,8.6505,8.6505,8.2893,8.2893,550000.0
2008-11-12 15:00:00,12.63,12.74,12.63,12.65,250200.0,8.2958,8.3681,8.2958,8.309,250200.0
2008-11-12 15:30:00,12.67,12.69,12.39,12.69,580600.0,8.3221,8.3352,8.1382,8.3352,580600.0
2008-11-13 09:30:00,13.07,13.07,12.61,12.81,78600.0,8.5848,8.5848,8.2827,8.4141,78600.0
2008-11-13 10:00:00,12.8,13.12,12.8,13.06,76800.0,8.4075,8.6177,8.4075,8.5783,76800.0
2008-11-13 10:30:00,13.08,13.31,13.0,13.31,160200.0,8.5914,8.7425,8.5389,8.7425,160200.0
2008-11-13 11:00:00,13.33,13.43,13.2,13.35,59600.0,8.7556,8.8213,8.6702,8.7687,59600.0
2008-11-13 11:30:00,13.35,13.52,13.31,13.42,41000.0,8.7687,8.8804,8.7425,8.8147,41000.0
2008-11-13 12:00:00,13.4,13.47,13.17,13.22,34200.0,8.8016,8.8476,8.6505,8.6834,34200.0
2008-11-13 12:30:00,13.22,13.27,13.04,13.04,73600.0,8.6834,8.7162,8.5651,8.5651,73600.0
2008-11-13 13:00:00,13.03,13.15,12.75,12.79,197600.0,8.5586,8.6374,8.3746,8.4009,197600.0
2008-11-13 13:30:00,12.8,12.88,12.58,12.6,137200.0,8.4075,8.46,8.263,8.2761,137200.0
2008-11-13 14:00:00,12.62,12.94,12.62,12.93,103200.0,8.2893,8.4994,8.2893,8.4929,103200.0
2008-11-13 14:30:00,12.93,13.03,12.87,12.93,189400.0,8.4929,8.5586,8.4535,8.4929,189400.0
2008-11-13 15:00:00,12.93,12.95,12.52,12.7,267600.0,8.4929,8.506,8.2236,8.3418,267600.0
2008-11-13 15:30:00,12.72,13.05,12.7,13.0,671000.0,8.3549,8.5717,8.3418,8.5389,671000.0
2008-11-14 09:30:00,12.76,13.47,12.76,13.41,91600.0,8.3812,8.8476,8.3812,8.8082,91600.0
2008-11-14 10:00:00,13.35,13.38,13.21,13.24,94600.0,8.7687,8.7884,8.6768,8.6965,94600.0
2008-11-14 10:30:00,13.24,13.3,13.09,13.19,54200.0,8.6965,8.7359,8.598,8.6636,54200.0
2008-11-14 11:00:00,13.18,13.31,13.06,13.18,52800.0,8.6571,8.7425,8.5783,8.6571,52800.0
2008-11-14 11:30:00,13.13,13.14,12.87,12.91,53000.0,8.6242,8.6308,8.4535,8.4797,53000.0
2008-11-14 12:00:00,12.92,12.92,12.74,12.83,27600.0,8.4863,8.4863,8.3681,8.4272,27600.0
2008-11-14 12:30:00,12.82,12.88,12.76,12.85,40800.0,8.4206,8.46,8.3812,8.4403,40800.0
2008-11-14 13:00:00,12.84,12.85,12.44,12.61,104400.0,8.4338,8.4403,8.171,8.2827,104400.0
2008-11-14 13:30:00,12.6,12.67,12.47,12.49,56000.0,8.2761,8.3221,8.1907,8.2039,56000.0
2008-11-14 14:00:00,12.49,12.88,12.47,12.77,57000.0,8.2039,8.46,8.1907,8.3878,57000.0
2008-11-14 14:30:00,12.8,13.1,12.72,13.1,61800.0,8.4075,8.6045,8.3549,8.6045,61800.0
2008-11-14 15:00:00,13.1,13.21,12.85,12.88,73600.0,8.6045,8.6768,8.4403,8.46,73600.0
2008-11-14 15:30:00,12.88,12.93,12.52,12.54,140800.0,8.46,8.4929,8.2236,8.2367,140800.0
2008-11-17 09:30:00,12.4,12.66,12.38,12.51,53800.0,8.1448,8.3155,8.1316,8.217,53800.0
2008-11-17 10:00:00,12.51,12.52,12.27,12.38,49800.0,8.217,8.2236,8.0594,8.1316,49800.0
2008-11-17 10:30:00,12.4,12.61,12.37,12.54,92200.0,8.1448,8.2827,8.125,8.2367,92200.0
2008-11-17 11:00:00,12.51,12.6,12.35,12.4,33400.0,8.217,8.2761,8.1119,8.1448,33400.0
2008-11-17 11:30:00,12.38,12.97,12.38,12.8,115000.0,8.1316,8.5191,8.1316,8.4075,115000.0
2008-11-17 12:00:00,12.84,12.88,12.67,12.84,53600.0,8.4338,8.46,8.3221,8.4338,53600.0
2008-11-17 12:30:00,12.88,12.91,12.74,12.77,39600.0,8.46,8.4797,8.3681,8.3878,39600.0
2008-11-17 13:00:00,12.78,12.79,12.65,12.65,52200.0,8.3943,8.4009,8.309,8.309,52200.0
2008-11-17 13:30:00,12.67,12.75,12.47,12.62,77000.0,8.3221,8.3746,8.1907,8.2893,77000.0
2008-11-17 14:00:00,12.63,12.69,12.49,12.51,53000.0,8.2958,8.3352,8.2039,8.217,53000.0
2008-11-17 14:30:00,12.51,12.55,12.41,12.48,82200.0,8.217,8.2433,8.1513,8.1973,82200.0
2008-11-17 15:00:00,12.47,12.56,12.38,12.5,98400.0,8.1907,8.2498,8.1316,8.2104,98400.0
2008-11-17 15:30:00,12.5,12.53,12.2,12.27,247000.0,8.2104,8.2301,8.0134,8.0594,247000.0
2008-11-18 09:30:00,12.22,12.52,12.22,12.36,27000.0,8.0265,8.2236,8.0265,8.1185,27000.0
2008-11-18 10:00:00,12.35,12.39,12.19,12.38,56800.0,8.1119,8.1382,8.0068,8.1316,56800.0
2008-11-18 10:30:00,12.4,12.4,12.27,12.34,65600.0,8.1448,8.1448,8.0594,8.1053,65600.0
2008-11-18 11:00:00,12.37,12.47,12.24,12.46,85400.0,8.125,8.1907,8.0397,8.1842,85400.0
2008-11-18 11:30:00,12.46,12.67,12.39,12.59,42200.0,8.1842,8.3221,8.1382,8.2695,42200.0
2008-11-18 12:00:00,12.62,12.62,12.39,12.43,28800.0,8.2893,8.2893,8.1382,8.1645,28800.0
2008-11-18 12:30:00,12.42,12.44,12.25,12.34,37400.0,8.1579,8.171,8.0462,8.1053,37400.0
2008-11-18 13:00:00,12.32,12.38,12.25,12.3,40000.0,8.0922,8.1316,8.0462,8.0791,40000.0
2008-11-18 13:30:00,12.31,12.31,12.09,12.17,72000.0,8.0856,8.0856,7.9411,7.9937,72000.0
2008-11-18 14:00:00,12.24,12.27,12.12,12.18,56200.0,8.0397,8.0594,7.9608,8.0002,56200.0
2008-11-18 14:30:00,12.22,12.22,11.94,12.02,69600.0,8.0265,8.0265,7.8426,7.8952,69600.0
2008-11-18 15:00:00,12.01,12.36,12.01,12.12,111800.0,7.8886,8.1185,7.8886,7.9608,111800.0
2008-11-18 15:30:00,12.12,12.34,12.03,12.25,283200.0,7.9608,8.1053,7.9017,8.0462,283200.0
2008-11-19 09:30:00,12.21,12.53,12.21,12.32,79400.0,8.02,8.2301,8.02,8.0922,79400.0
2008-11-19 10:00:00,12.38,12.54,12.35,12.37,60400.0,8.1316,8.2367,8.1119,8.125,60400.0
2008-11-19 10:30:00,12.36,12.4,12.3,12.31,139800.0,8.1185,8.1448,8.0791,8.0856,139800.0
2008-11-19 11:00:00,12.32,12.35,12.25,12.27,139600.0,8.0922,8.1119,8.0462,8.0594,139600.0
2008-11-19 11:30:00,12.26,12.28,12.06,12.09,100600.0,8.0528,8.0659,7.9214,7.9411,100600.0
2008-11-19 12:00:00,12.08,12.08,11.81,11.84,49400.0,7.9346,7.9346,7.7572,7.7769,49400.0
2008-11-19 12:30:00,11.84,11.99,11.82,11.9,42400.0,7.7769,7.8754,7.7638,7.8163,42400.0
2008-11-19 13:00:00,11.9,12.01,11.88,11.88,40200.0,7.8163,7.8886,7.8032,7.8032,40200.0
2008-11-19 13:30:00,11.88,11.93,11.79,11.9,131800.0,7.8032,7.836,7.7441,7.8163,131800.0
2008-11-19 14:00:00,11.88,11.88,11.67,11.81,50800.0,7.8032,7.8032,7.6653,7.7572,50800.0
2008-11-19 14:30:00,11.83,11.92,11.77,11.85,159400.0,7.7704,7.8295,7.7309,7.7835,159400.0
2008-11-19 15:00:00,11.84,11.88,11.54,11.62,74400.0,7.7769,7.8032,7.5799,7.6324,74400.0
2008-11-19 15:30:00,11.58,11.73,11.3,11.32,316600.0,7.6061,7.7047,7.4222,7.4354,316600.0
2008-11-20 09:30:00,11.18,11.21,10.75,10.78,95600.0,7.3434,7.3631,7.061,7.0807,95600.0
2008-11-20 10:00:00,10.77,10.91,10.58,10.8,100400.0,7.0741,7.1661,6.9493,7.0938,100400.0
2008-11-20 10:30:00,10.81,11.11,10.8,10.97,181200.0,7.1004,7.2974,7.0938,7.2055,181200.0
2008-11-20 11:00:00,10.97,11.19,10.89,10.95,74200.0,7.2055,7.35,7.1529,7.1923,74200.0
2008-11-20 11:30:00,10.93,10.95,10.8,10.81,29600.0,7.1792,7.1923,7.0938,7.1004,29600.0
2008-11-20 12:00:00,10.8,11.05,10.66,11.03,40600.0,7.0938,7.258,7.0019,7.2449,40600.0
2008-11-20 12:30:00,11.03,11.28,10.94,10.94,80600.0,7.2449,7.4091,7.1858,7.1858,80600.0
2008-11-20 13:00:00,10.94,11.07,10.74,10.8,54800.0,7.1858,7.2712,7.0544,7.0938,54800.0
2008-11-20 13:30:00,10.78,10.9,10.68,10.84,36200.0,7.0807,7.1595,7.015,7.1201,36200.0
2008-11-20 14:00:00,10.88,10.88,10.52,10.56,78600.0,7.1464,7.1464,6.9099,6.9362,78600.0
2008-11-20 14:30:00,10.52,10.61,10.35,10.38,74400.0,6.9099,6.969,6.7982,6.8179,74400.0
2008-11-20 15:00:00,10.42,10.56,10.27,10.27,60200.0,6.8442,6.9362,6.7457,6.7457,60200.0
2008-11-20 15:30:00,10.31,10.4,9.99,10.08,266200.0,6.772,6.8311,6.5618,6.6209,266200.0
2008-11-21 09:30:00,10.35,10.5,10.02,10.06,129800.0,6.7982,6.8968,6.5815,6.6078,129800.0
2008-11-21 10:00:00,10.05,10.08,9.74,9.86,96000.0,6.6012,6.6209,6.3976,6.4764,96000.0
2008-11-21 10:30:00,9.86,9.96,9.78,9.85,89200.0,6.4764,6.5421,6.4238,6.4698,89200.0
2008-11-21 11:00:00,9.86,9.97,9.81,9.88,107000.0,6.4764,6.5486,6.4435,6.4895,107000.0
2008-11-21 11:30:00,9.87,10.02,9.85,9.9,84600.0,6.483,6.5815,6.4698,6.5027,84600.0
2008-11-21 12:00:00,9.88,10.0,9.83,9.95,53200.0,6.4895,6.5683,6.4567,6.5355,53200.0
2008-11-21 12:30:00,9.96,10.15,9.93,10.06,60600.0,6.5421,6.6669,6.5224,6.6078,60600.0
2008-11-21 13:00:00,10.08,10.08,9.9,9.99,52400.0,6.6209,6.6209,6.5027,6.5618,52400.0
2008-11-21 13:30:00,10.0,10.05,9.79,9.79,50200.0,6.5683,6.6012,6.4304,6.4304,50200.0
2008-11-21 14:00:00,9.77,10.11,9.77,10.06,69800.0,6.4173,6.6406,6.4173,6.6078,69800.0
2008-11-21 14:30:00,10.03,10.19,9.97,10.03,66600.0,6.5881,6.6931,6.5486,6.5881,66600.0
2008-11-21 15:00:00,10.02,10.49,10.02,10.46,147600.0,6.5815,6.8902,6.5815,6.8705,147600.0
2008-11-21 15:30:00,10.48,10.81,10.38,10.74,214600.0,6.8836,7.1004,6.8179,7.0544,214600.0
2008-11-24 09:30:00,10.95,10.95,10.21,10.49,114800.0,7.1923,7.1923,6.7063,6.8902,114800.0
2008-11-24 10:00:00,10.49,10.61,10.44,10.54,112400.0,6.8902,6.969,6.8574,6.923,112400.0
2008-11-24 10:30:00,10.54,10.7,10.52,10.62,157800.0,6.923,7.0281,6.9099,6.9756,157800.0
2008-11-24 11:00:00,10.62,10.8,10.61,10.8,221200.0,6.9756,7.0938,6.969,7.0938,221200.0
2008-11-24 11:30:00,10.78,11.13,10.75,11.07,113200.0,7.0807,7.3106,7.061,7.2712,113200.0
2008-11-24 12:00:00,11.07,11.13,10.88,10.94,70800.0,7.2712,7.3106,7.1464,7.1858,70800.0
2008-11-24 12:30:00,10.92,11.13,10.88,11.02,38400.0,7.1726,7.3106,7.1464,7.2383,38400.0
2008-11-24 13:00:00,10.99,11.07,10.97,11.05,17400.0,7.2186,7.2712,7.2055,7.258,17400.0
2008-11-24 13:30:00,11.05,11.24,11.05,11.24,38600.0,7.258,7.3828,7.258,7.3828,38600.0
2008-11-24 14:00:00,11.24,11.24,11.05,11.2,33800.0,7.3828,7.3828,7.258,7.3565,33800.0
2008-11-24 14:30:00,11.18,11.31,11.1,11.3,39200.0,7.3434,7.4288,7.2909,7.4222,39200.0
2008-11-24 15:00:00,11.28,11.51,11.25,11.49,55000.0,7.4091,7.5602,7.3894,7.547,55000.0
2008-11-24 15:30:00,11.51,11.63,11.17,11.37,187600.0,7.5602,7.639,7.3368,7.4682,187600.0
2008-11-25 09:30:00,11.56,11.77,11.46,11.74,48000.0,7.593,7.7309,7.5273,7.7112,48000.0
2008-11-25 10:00:00,11.77,12.04,11.75,11.94,80800.0,7.7309,7.9083,7.7178,7.8426,80800.0
2008-11-25 10:30:00,11.94,11.96,11.8,11.9,146400.0,7.8426,7.8557,7.7506,7.8163,146400.0
2008-11-25 11:00:00,11.94,12.22,11.84,12.22,58000.0,7.8426,8.0265,7.7769,8.0265,58000.0
2008-11-25 11:30:00,12.22,12.55,12.21,12.38,100200.0,8.0265,8.2433,8.02,8.1316,100200.0
2008-11-25 12:00:00,12.37,12.43,12.22,12.27,35400.0,8.125,8.1645,8.0265,8.0594,35400.0
2008-11-25 12:30:00,12.29,12.33,12.15,12.2,41600.0,8.0725,8.0988,7.9805,8.0134,41600.0
2008-11-25 13:00:00,12.19,12.36,12.08,12.3,84000.0,8.0068,8.1185,7.9346,8.0791,84000.0
2008-11-25 13:30:00,12.31,12.42,12.22,12.22,70200.0,8.0856,8.1579,8.0265,8.0265,70200.0
2008-11-25 14:00:00,12.21,12.21,11.81,11.88,69800.0,8.02,8.02,7.7572,7.8032,69800.0
2008-11-25 14:30:00,11.83,12.28,11.79,12.22,77800.0,7.7704,8.0659,7.7441,8.0265,77800.0
2008-11-25 15:00:00,12.21,12.31,11.99,12.12,73000.0,8.02,8.0856,7.8754,7.9608,73000.0
2008-11-25 15:30:00,12.12,12.44,12.05,12.4,190000.0,7.9608,8.171,7.9149,8.1448,190000.0
2008-11-26 09:30:00,12.02,12.24,12.02,12.13,72200.0,7.8952,8.0397,7.8952,7.9674,72200.0
2008-11-26 10:00:00,12.13,12.42,12.11,12.41,39400.0,7.9674,8.1579,7.9543,8.1513,39400.0
2008-11-26 10:30:00,12.45,12.55,12.38,12.55,36200.0,8.1776,8.2433,8.1316,8.2433,36200.0
2008-11-26 11:00:00,12.55,12.75,12.49,12.69,57400.0,8.2433,8.3746,8.2039,8.3352,57400.0
2008-11-26 11:30:00,12.67,13.01,12.67,13.0,48400.0,8.3221,8.5454,8.3221,8.5389,48400.0
2008-11-26 12:00:00,13.0,13.16,12.9,13.09,96400.0,8.5389,8.6439,8.4732,8.598,96400.0
2008-11-26 12:30:00,13.07,13.27,13.03,13.21,35000.0,8.5848,8.7162,8.5586,8.6768,35000.0
2008-11-26 13:00:00,13.25,13.32,13.03,13.2,40200.0,8.7031,8.749,8.5586,8.6702,40200.0
2008-11-26 13:30:00,13.21,13.22,12.89,12.93,24600.0,8.6768,8.6834,8.4666,8.4929,24600.0
2008-11-26 14:00:00,12.92,13.09,12.86,13.04,38800.0,8.4863,8.598,8.4469,8.5651,38800.0
2008-11-26 14:30:00,13.06,13.31,13.06,13.28,59600.0,8.5783,8.7425,8.5783,8.7228,59600.0
2008-11-26 15:00:00,13.28,13.37,13.14,13.18,98800.0,8.7228,8.7819,8.6308,8.6571,98800.0
2008-11-26 15:30:00,13.18,13.47,13.15,13.38,182400.0,8.6571,8.8476,8.6374,8.7884,182400.0
2008-11-28 09:30:00,13.38,13.58,13.06,13.5,89600.0,8.7884,8.9198,8.5783,8.8673,89600.0
2008-11-28 10:00:00,13.5,13.61,13.45,13.5,71400.0,8.8673,8.9395,8.8344,8.8673,71400.0
2008-11-28 10:30:00,13.5,13.54,13.5,13.52,53000.0,8.8673,8.8935,8.8673,8.8804,53000.0
2008-11-28 11:00:00,13.51,13.6,13.47,13.6,64000.0,8.8738,8.933,8.8476,8.933,64000.0
2008-11-28 11:30:00,13.6,13.63,13.49,13.53,28400.0,8.933,8.9527,8.8607,8.887,28400.0
2008-11-28 12:00:00,13.53,13.58,13.47,13.51,63400.0,8.887,8.9198,8.8476,8.8738,63400.0
2008-11-28 12:30:00,13.5,13.68,13.46,13.64,79600.0,8.8673,8.9855,8.841,8.9592,79600.0
2008-11-28 13:00:00,13.65,13.65,13.65,13.65,16200.0,8.9658,8.9658,8.9658,8.9658,16200.0
2008-11-28 13:30:00,13.65,13.65,13.65,13.65,0.0,8.9658,8.9658,8.9658,8.9658,0.0
2008-11-28 14:00:00,13.65,13.65,13.65,13.65,0.0,8.9658,8.9658,8.9658,8.9658,0.0
2008-11-28 14:30:00,13.65,13.65,13.65,13.65,0.0,8.9658,8.9658,8.9658,8.9658,0.0
2008-11-28 15:00:00,13.65,13.65,13.65,13.65,0.0,8.9658,8.9658,8.9658,8.9658,0.0
2008-11-28 15:30:00,13.65,13.65,13.65,13.65,0.0,8.9658,8.9658,8.9658,8.9658,0.0
2008-12-01 09:30:00,13.29,13.31,12.94,12.94,138400.0,8.7293,8.7425,8.4994,8.4994,138400.0
2008-12-01 10:00:00,12.95,13.27,12.82,12.88,154800.0,8.506,8.7162,8.4206,8.46,154800.0
2008-12-01 10:30:00,12.88,13.15,12.83,13.12,97600.0,8.46,8.6374,8.4272,8.6177,97600.0
2008-12-01 11:00:00,13.12,13.15,12.97,13.06,70000.0,8.6177,8.6374,8.5191,8.5783,70000.0
2008-12-01 11:30:00,13.07,13.3,13.06,13.28,50400.0,8.5848,8.7359,8.5783,8.7228,50400.0
2008-12-01 12:00:00,13.26,13.36,13.16,13.16,47800.0,8.7096,8.7753,8.6439,8.6439,47800.0
2008-12-01 12:30:00,13.16,13.17,12.98,13.16,78800.0,8.6439,8.6505,8.5257,8.6439,78800.0
2008-12-01 13:00:00,13.13,13.31,13.1,13.3,52000.0,8.6242,8.7425,8.6045,8.7359,52000.0
2008-12-01 13:30:00,13.3,13.49,13.29,13.46,72600.0,8.7359,8.8607,8.7293,8.841,72600.0
2008-12-01 14:00:00,13.44,13.5,13.24,13.34,70600.0,8.8279,8.8673,8.6965,8.7622,70600.0
2008-12-01 14:30:00,13.31,13.65,13.28,13.5,107600.0,8.7425,8.9658,8.7228,8.8673,107600.0
2008-12-01 15:00:00,13.5,13.72,13.4,13.45,127600.0,8.8673,9.0118,8.8016,8.8344,127600.0
2008-12-01 15:30:00,13.44,13.5,13.04,13.06,232200.0,8.8279,8.8673,8.5651,8.5783,232200.0
2008-12-02 09:30:00,13.42,13.43,13.01,13.13,48000.0,8.8147,8.8213,8.5454,8.6242,48000.0
2008-12-02 10:00:00,13.18,13.49,13.18,13.44,77000.0,8.6571,8.8607,8.6571,8.8279,77000.0
2008-12-02 10:30:00,13.45,13.66,13.45,13.63,79200.0,8.8344,8.9724,8.8344,8.9527,79200.0
2008-12-02 11:00:00,13.64,13.77,13.57,13.74,31600.0,8.9592,9.0446,8.9132,9.0249,31600.0
2008-12-02 11:30:00,13.76,13.78,13.67,13.77,27600.0,9.038,9.0512,8.9789,9.0446,27600.0
2008-12-02 12:00:00,13.78,14.04,13.72,14.04,21600.0,9.0512,9.222,9.0118,9.222,21600.0
2008-12-02 12:30:00,14.03,14.05,13.63,13.83,22800.0,9.2154,9.2285,8.9527,9.084,22800.0
2008-12-02 13:00:00,13.81,13.9,13.6,13.71,35400.0,9.0709,9.13,8.933,9.0052,35400.0
2008-12-02 13:30:00,13.7,13.7,13.5,13.53,49000.0,8.9986,8.9986,8.8673,8.887,49000.0
2008-12-02 14:00:00,13.56,13.64,13.45,13.56,69600.0,8.9067,8.9592,8.8344,8.9067,69600.0
2008-12-02 14:30:00,13.56,13.87,13.56,13.84,33000.0,8.9067,9.1103,8.9067,9.0906,33000.0
2008-12-02 15:00:00,13.85,14.11,13.64,13.95,42600.0,9.0972,9.2679,8.9592,9.1628,42600.0
2008-12-02 15:30:00,13.92,14.11,13.62,14.03,119400.0,9.1431,9.2679,8.9461,9.2154,119400.0
2008-12-03 09:30:00,13.9,14.19,13.3,14.04,58200.0,9.13,9.3205,8.7359,9.222,58200.0
2008-12-03 10:00:00,14.03,14.18,13.92,14.05,62400.0,9.2154,9.3139,9.1431,9.2285,62400.0
2008-12-03 10:30:00,14.06,14.81,14.06,14.8,53600.0,9.2351,9.7277,9.2351,9.7212,53600.0
2008-12-03 11:00:00,14.76,14.86,14.58,14.63,103400.0,9.6949,9.7606,9.5767,9.6095,103400.0
2008-12-03 11:30:00,14.63,15.08,14.61,15.02,59200.0,9.6095,9.9051,9.5964,9.8657,59200.0
2008-12-03 12:00:00,15.06,15.06,14.67,14.78,72600.0,9.8919,9.8919,9.6358,9.708,72600.0
2008-12-03 12:30:00,14.79,14.83,14.56,14.65,83400.0,9.7146,9.7409,9.5635,9.6226,83400.0
2008-12-03 13:00:00,14.63,14.7,14.29,14.34,46200.0,9.6095,9.6555,9.3862,9.419,46200.0
2008-12-03 13:30:00,14.3,14.31,14.07,14.11,34600.0,9.3927,9.3993,9.2417,9.2679,34600.0
2008-12-03 14:00:00,14.06,14.62,14.06,14.51,33000.0,9.2351,9.6029,9.2351,9.5307,33000.0
2008-12-03 14:30:00,14.51,14.91,14.51,14.67,49800.0,9.5307,9.7934,9.5307,9.6358,49800.0
2008-12-03 15:00:00,14.65,14.82,14.43,14.48,52600.0,9.6226,9.7343,9.4781,9.511,52600.0
2008-12-03 15:30:00,14.48,15.1,14.45,14.83,140000.0,9.511,9.9182,9.4913,9.7409,140000.0
2008-12-04 09:30:00,14.63,15.49,14.45,15.43,48200.0,9.6095,10.1744,9.4913,10.135,48200.0
2008-12-04 10:00:00,15.4,15.67,15.15,15.22,91800.0,10.1153,10.2926,9.951,9.997,91800.0
2008-12-04 10:30:00,15.22,15.43,15.17,15.36,52800.0,9.997,10.135,9.9642,10.089,52800.0
2008-12-04 11:00:00,15.34,15.38,15.15,15.24,32400.0,10.0758,10.1021,9.951,10.0102,32400.0
2008-12-04 11:30:00,15.23,15.36,15.01,15.34,46800.0,10.0036,10.089,9.8591,10.0758,46800.0
2008-12-04 12:00:00,15.27,15.27,15.01,15.11,63800.0,10.0299,10.0299,9.8591,9.9248,63800.0
2008-12-04 12:30:00,15.09,15.22,15.03,15.2,10200.0,9.9116,9.997,9.8722,9.9839,10200.0
2008-12-04 13:00:00,15.18,15.18,14.89,14.89,29200.0,9.9708,9.9708,9.7803,9.7803,29200.0
2008-12-04 13:30:00,14.84,15.09,14.76,15.05,28200.0,9.7474,9.9116,9.6949,9.8854,28200.0
2008-12-04 14:00:00,15.05,15.12,14.9,14.95,15000.0,9.8854,9.9313,9.7868,9.8197,15000.0
2008-12-04 14:30:00,14.96,15.01,14.65,14.75,37400.0,9.8262,9.8591,9.6226,9.6883,37400.0
2008-12-04 15:00:00,14.7,14.71,14.05,14.12,97400.0,9.6555,9.662,9.2285,9.2745,97400.0
2008-12-04 15:30:00,14.06,14.48,13.94,14.26,139200.0,9.2351,9.511,9.1563,9.3665,139200.0
2008-12-05 09:30:00,14.05,14.1,13.8,13.83,25600.0,9.2285,9.2614,9.0643,9.084,25600.0
2008-12-05 10:00:00,13.78,13.87,13.53,13.61,30200.0,9.0512,9.1103,8.887,8.9395,30200.0
2008-12-05 10:30:00,13.59,13.87,13.5,13.81,44600.0,8.9264,9.1103,8.8673,9.0709,44600.0
2008-12-05 11:00:00,13.77,13.99,13.7,13.83,22000.0,9.0446,9.1891,8.9986,9.084,22000.0
2008-12-05 11:30:00,13.84,14.09,13.84,14.01,24800.0,9.0906,9.2548,9.0906,9.2023,24800.0
2008-12-05 12:00:00,14.02,14.18,14.01,14.18,18400.0,9.2088,9.3139,9.2023,9.3139,18400.0
2008-12-05 12:30:00,14.15,14.15,13.88,13.97,25400.0,9.2942,9.2942,9.1169,9.176,25400.0
2008-12-05 13:00:00,14.01,14.28,14.01,14.22,18600.0,9.2023,9.3796,9.2023,9.3402,18600.0
2008-12-05 13:30:00,14.22,14.5,14.19,14.28,98000.0,9.3402,9.5241,9.3205,9.3796,98000.0
2008-12-05 14:00:00,14.31,14.33,13.81,13.99,90000.0,9.3993,9.4124,9.0709,9.1891,90000.0
2008-12-05 14:30:00,13.99,14.65,13.95,14.58,83000.0,9.1891,9.6226,9.1628,9.5767,83000.0
2008-12-05 15:00:00,14.59,14.71,14.21,14.71,83600.0,9.5832,9.662,9.3336,9.662,83600.0
2008-12-05 15:30:00,14.69,15.04,14.55,14.75,220200.0,9.6489,9.8788,9.5569,9.6883,220200.0
2008-12-08 09:30:00,15.05,15.47,14.35,14.36,110400.0,9.8854,10.1612,9.4256,9.4321,110400.0
2008-12-08 10:00:00,14.36,14.7,13.89,14.69,183400.0,9.4321,9.6555,9.1234,9.6489,183400.0
2008-12-08 10:30:00,14.72,14.99,14.68,14.84,45800.0,9.6686,9.846,9.6423,9.7474,45800.0
2008-12-08 11:00:00,14.84,14.85,14.63,14.72,90000.0,9.7474,9.754,9.6095,9.6686,90000.0
2008-12-08 11:30:00,14.75,14.9,14.69,14.75,41200.0,9.6883,9.7868,9.6489,9.6883,41200.0
2008-12-08 12:00:00,14.75,14.85,14.68,14.85,28600.0,9.6883,9.754,9.6423,9.754,28600.0
2008-12-08 12:30:00,14.85,14.85,14.69,14.71,24400.0,9.754,9.754,9.6489,9.662,24400.0
2008-12-08 13:00:00,14.74,14.81,14.53,14.68,49000.0,9.6817,9.7277,9.5438,9.6423,49000.0
2008-12-08 13:30:00,14.65,14.65,14.38,14.47,42200.0,9.6226,9.6226,9.4453,9.5044,42200.0
2008-12-08 14:00:00,14.49,14.74,14.49,14.68,56800.0,9.5175,9.6817,9.5175,9.6423,56800.0
2008-12-08 14:30:00,14.69,14.81,14.54,14.77,74800.0,9.6489,9.7277,9.5504,9.7014,74800.0
2008-12-08 15:00:00,14.76,14.9,14.68,14.9,77200.0,9.6949,9.7868,9.6423,9.7868,77200.0
2008-12-08 15:30:00,14.91,14.96,14.52,14.63,170800.0,9.7934,9.8262,9.5372,9.6095,170800.0
2008-12-09 09:30:00,14.38,14.49,13.81,13.95,119000.0,9.4453,9.5175,9.0709,9.1628,119000.0
2008-12-09 10:00:00,13.92,14.61,13.92,14.5,157600.0,9.1431,9.5964,9.1431,9.5241,157600.0
2008-12-09 10:30:00,14.49,15.1,14.49,15.01,111400.0,9.5175,9.9182,9.5175,9.8591,111400.0
2008-12-09 11:00:00,14.98,15.03,14.4,14.4,124600.0,9.8394,9.8722,9.4584,9.4584,124600.0
2008-12-09 11:30:00,14.36,14.8,14.36,14.78,80000.0,9.4321,9.7212,9.4321,9.708,80000.0
2008-12-09 12:00:00,14.71,14.72,14.48,14.61,54200.0,9.662,9.6686,9.511,9.5964,54200.0
2008-12-09 12:30:00,14.61,14.68,14.49,14.5,53400.0,9.5964,9.6423,9.5175,9.5241,53400.0
2008-12-09 13:00:00,14.5,14.58,14.31,14.4,49400.0,9.5241,9.5767,9.3993,9.4584,49400.0
2008-12-09 13:30:00,14.38,14.55,14.31,14.35,44600.0,9.4453,9.5569,9.3993,9.4256,44600.0
2008-12-09 14:00:00,14.32,14.35,14.07,14.12,61000.0,9.4059,9.4256,9.2417,9.2745,61000.0
2008-12-09 14:30:00,14.12,14.45,14.06,14.42,55200.0,9.2745,9.4913,9.2351,9.4716,55200.0
2008-12-09 15:00:00,14.43,14.52,14.06,14.08,100400.0,9.4781,9.5372,9.2351,9.2482,100400.0
2008-12-09 15:30:00,14.09,14.17,13.78,13.84,295600.0,9.2548,9.3073,9.0512,9.0906,295600.0
2008-12-10 09:30:00,13.68,14.2,13.55,13.59,79000.0,8.9855,9.3271,8.9001,8.9264,79000.0
2008-12-10 10:00:00,13.59,13.83,13.59,13.81,116600.0,8.9264,9.084,8.9264,9.0709,116600.0
2008-12-10 10:30:00,13.81,13.83,13.53,13.71,53800.0,9.0709,9.084,8.887,9.0052,53800.0
2008-12-10 11:00:00,13.74,13.78,13.63,13.68,145400.0,9.0249,9.0512,8.9527,8.9855,145400.0
2008-12-10 11:30:00,13.7,14.02,13.65,14.02,96800.0,8.9986,9.2088,8.9658,9.2088,96800.0
2008-12-10 12:00:00,13.98,14.08,13.75,13.84,44000.0,9.1825,9.2482,9.0315,9.0906,44000.0
2008-12-10 12:30:00,13.84,13.9,13.74,13.81,42200.0,9.0906,9.13,9.0249,9.0709,42200.0
2008-12-10 13:00:00,13.81,13.81,13.63,13.68,70600.0,9.0709,9.0709,8.9527,8.9855,70600.0
2008-12-10 13:30:00,13.68,13.73,13.51,13.54,24800.0,8.9855,9.0183,8.8738,8.8935,24800.0
2008-12-10 14:00:00,13.58,13.65,13.5,13.57,49800.0,8.9198,8.9658,8.8673,8.9132,49800.0
2008-12-10 14:30:00,13.56,13.63,13.5,13.52,95000.0,8.9067,8.9527,8.8673,8.8804,95000.0
2008-12-10 15:00:00,13.56,13.76,13.51,13.76,49800.0,8.9067,9.038,8.8738,9.038,49800.0
2008-12-10 15:30:00,13.74,13.74,13.5,13.68,177600.0,9.0249,9.0249,8.8673,8.9855,177600.0
2008-12-11 09:30:00,13.45,13.66,13.31,13.63,128400.0,8.8344,8.9724,8.7425,8.9527,128400.0
2008-12-11 10:00:00,13.63,13.99,13.58,13.95,86400.0,8.9527,9.1891,8.9198,9.1628,86400.0
2008-12-11 10:30:00,13.97,14.05,13.9,13.95,50800.0,9.176,9.2285,9.13,9.1628,50800.0
2008-12-11 11:00:00,13.93,13.99,13.64,13.64,47200.0,9.1497,9.1891,8.9592,8.9592,47200.0
2008-12-11 11:30:00,13.67,13.95,13.66,13.95,65600.0,8.9789,9.1628,8.9724,9.1628,65600.0
2008-12-11 12:00:00,13.93,14.01,13.84,13.84,52000.0,9.1497,9.2023,9.0906,9.0906,52000.0
2008-12-11 12:30:00,13.85,13.98,13.78,13.91,82400.0,9.0972,9.1825,9.0512,9.1366,82400.0
2008-12-11 13:00:00,13.88,13.88,13.61,13.7,34600.0,9.1169,9.1169,8.9395,8.9986,34600.0
2008-12-11 13:30:00,13.72,13.78,13.63,13.65,21400.0,9.0118,9.0512,8.9527,8.9658,21400.0
2008-12-11 14:00:00,13.68,13.69,13.56,13.65,37800.0,8.9855,8.9921,8.9067,8.9658,37800.0
2008-12-11 14:30:00,13.62,13.7,13.5,13.51,73400.0,8.9461,8.9986,8.8673,8.8738,73400.0
2008-12-11 15:00:00,13.5,13.55,13.25,13.31,162600.0,8.8673,8.9001,8.7031,8.7425,162600.0
2008-12-11 15:30:00,13.31,13.5,12.97,13.45,310400.0,8.7425,8.8673,8.5191,8.8344,310400.0
2008-12-12 09:30:00,13.08,13.26,12.81,13.19,46800.0,8.5914,8.7096,8.4141,8.6636,46800.0
2008-12-12 10:00:00,13.18,13.42,12.91,12.99,79800.0,8.6571,8.8147,8.4797,8.5323,79800.0
2008-12-12 10:30:00,13.01,13.15,12.86,13.06,32600.0,8.5454,8.6374,8.4469,8.5783,32600.0
2008-12-12 11:00:00,13.05,13.24,12.97,13.03,43000.0,8.5717,8.6965,8.5191,8.5586,43000.0
2008-12-12 11:30:00,13.03,13.19,12.93,12.99,46000.0,8.5586,8.6636,8.4929,8.5323,46000.0
2008-12-12 12:00:00,13.0,13.19,13.0,13.11,26600.0,8.5389,8.6636,8.5389,8.6111,26600.0
2008-12-12 12:30:00,13.1,13.46,13.09,13.4,51800.0,8.6045,8.841,8.598,8.8016,51800.0
2008-12-12 13:00:00,13.43,13.46,13.33,13.35,18200.0,8.8213,8.841,8.7556,8.7687,18200.0
2008-12-12 13:30:00,13.38,13.44,13.05,13.16,23600.0,8.7884,8.8279,8.5717,8.6439,23600.0
2008-12-12 14:00:00,13.15,13.4,13.04,13.16,32600.0,8.6374,8.8016,8.5651,8.6439,32600.0
2008-12-12 14:30:00,13.13,13.49,13.0,13.46,42400.0,8.6242,8.8607,8.5389,8.841,42400.0
2008-12-12 15:00:00,13.45,13.56,13.13,13.5,47800.0,8.8344,8.9067,8.6242,8.8673,47800.0
2008-12-12 15:30:00,13.5,13.53,13.27,13.47,158200.0,8.8673,8.887,8.7162,8.8476,158200.0
2008-12-15 09:30:00,13.22,13.89,13.22,13.4,64400.0,8.6834,9.1234,8.6834,8.8016,64400.0
2008-12-15 10:00:00,13.33,13.35,12.92,12.97,66200.0,8.7556,8.7687,8.4863,8.5191,66200.0
2008-12-15 10:30:00,12.93,13.03,12.53,12.56,93400.0,8.4929,8.5586,8.2301,8.2498,93400.0
2008-12-15 11:00:00,12.54,12.7,12.46,12.47,90000.0,8.2367,8.3418,8.1842,8.1907,90000.0
2008-12-15 11:30:00,12.47,12.63,12.43,12.6,43000.0,8.1907,8.2958,8.1645,8.2761,43000.0
2008-12-15 12:00:00,12.6,12.85,12.56,12.85,23600.0,8.2761,8.4403,8.2498,8.4403,23600.0
2008-12-15 12:30:00,12.86,12.86,12.71,12.76,19600.0,8.4469,8.4469,8.3484,8.3812,19600.0
2008-12-15 13:00:00,12.73,12.76,12.53,12.69,35600.0,8.3615,8.3812,8.2301,8.3352,35600.0
2008-12-15 13:30:00,12.69,12.75,12.61,12.7,55400.0,8.3352,8.3746,8.2827,8.3418,55400.0
2008-12-15 14:00:00,12.7,12.79,12.54,12.61,60400.0,8.3418,8.4009,8.2367,8.2827,60400.0
2008-12-15 14:30:00,12.6,12.65,12.43,12.43,61400.0,8.2761,8.309,8.1645,8.1645,61400.0
2008-12-15 15:00:00,12.45,12.47,12.22,12.34,96800.0,8.1776,8.1907,8.0265,8.1053,96800.0
2008-12-15 15:30:00,12.33,12.77,12.22,12.56,140600.0,8.0988,8.3878,8.0265,8.2498,140600.0
2008-12-16 09:30:00,12.8,13.05,12.51,12.97,77800.0,8.4075,8.5717,8.217,8.5191,77800.0
2008-12-16 10:00:00,12.92,13.06,12.87,12.88,60800.0,8.4863,8.5783,8.4535,8.46,60800.0
2008-12-16 10:30:00,12.88,12.88,12.72,12.79,38000.0,8.46,8.46,8.3549,8.4009,38000.0
2008-12-16 11:00:00,12.79,12.93,12.78,12.79,62400.0,8.4009,8.4929,8.3943,8.4009,62400.0
2008-12-16 11:30:00,12.79,12.87,12.74,12.81,48400.0,8.4009,8.4535,8.3681,8.4141,48400.0
2008-12-16 12:00:00,12.81,12.86,12.74,12.77,68200.0,8.4141,8.4469,8.3681,8.3878,68200.0
2008-12-16 12:30:00,12.78,12.83,12.73,12.8,53200.0,8.3943,8.4272,8.3615,8.4075,53200.0
2008-12-16 13:00:00,12.8,12.93,12.8,12.87,53800.0,8.4075,8.4929,8.4075,8.4535,53800.0
2008-12-16 13:30:00,12.84,12.88,12.76,12.88,62400.0,8.4338,8.46,8.3812,8.46,62400.0
2008-12-16 14:00:00,12.9,13.04,12.81,12.85,148000.0,8.4732,8.5651,8.4141,8.4403,148000.0
2008-12-16 14:30:00,12.9,13.02,12.67,12.94,113200.0,8.4732,8.552,8.3221,8.4994,113200.0
2008-12-16 15:00:00,12.95,13.17,12.82,13.09,183600.0,8.506,8.6505,8.4206,8.598,183600.0
2008-12-16 15:30:00,13.12,13.28,12.99,13.2,234400.0,8.6177,8.7228,8.5323,8.6702,234400.0
2008-12-17 09:30:00,13.02,13.24,12.82,13.22,68000.0,8.552,8.6965,8.4206,8.6834,68000.0
2008-12-17 10:00:00,13.22,13.53,13.1,13.49,84000.0,8.6834,8.887,8.6045,8.8607,84000.0
2008-12-17 10:30:00,13.51,13.63,13.42,13.6,76000.0,8.8738,8.9527,8.8147,8.933,76000.0
2008-12-17 11:00:00,13.59,13.67,13.38,13.45,95400.0,8.9264,8.9789,8.7884,8.8344,95400.0
2008-12-17 11:30:00,13.5,13.54,13.44,13.51,48200.0,8.8673,8.8935,8.8279,8.8738,48200.0
2008-12-17 12:00:00,13.52,13.74,13.51,13.63,41000.0,8.8804,9.0249,8.8738,8.9527,41000.0
2008-12-17 12:30:00,13.63,13.9,13.63,13.87,60000.0,8.9527,9.13,8.9527,9.1103,60000.0
2008-12-17 13:00:00,13.87,14.01,13.79,13.9,70800.0,9.1103,9.2023,9.0578,9.13,70800.0
2008-12-17 13:30:00,13.89,14.0,13.84,13.9,78000.0,9.1234,9.1957,9.0906,9.13,78000.0
2008-12-17 14:00:00,13.9,14.0,13.73,13.76,107200.0,9.13,9.1957,9.0183,9.038,107200.0
2008-12-17 14:30:00,13.77,13.87,13.7,13.83,95200.0,9.0446,9.1103,8.9986,9.084,95200.0
2008-12-17 15:00:00,13.82,13.94,13.73,13.86,73400.0,9.0775,9.1563,9.0183,9.1037,73400.0
2008-12-17 15:30:00,13.87,13.99,13.78,13.9,129200.0,9.1103,9.1891,9.0512,9.13,129200.0
2008-12-18 09:30:00,13.83,13.91,13.54,13.67,59600.0,9.084,9.1366,8.8935,8.9789,59600.0
2008-12-18 10:00:00,13.7,13.84,13.64,13.79,63000.0,8.9986,9.0906,8.9592,9.0578,63000.0
2008-12-18 10:30:00,13.81,14.01,13.79,13.97,55600.0,9.0709,9.2023,9.0578,9.176,55600.0
2008-12-18 11:00:00,13.98,14.0,13.9,14.0,55200.0,9.1825,9.1957,9.13,9.1957,55200.0
2008-12-18 11:30:00,14.0,14.03,13.97,14.02,61800.0,9.1957,9.2154,9.176,9.2088,61800.0
2008-12-18 12:00:00,14.01,14.03,13.9,13.9,121200.0,9.2023,9.2154,9.13,9.13,121200.0
2008-12-18 12:30:00,13.9,13.99,13.89,13.94,59600.0,9.13,9.1891,9.1234,9.1563,59600.0
2008-12-18 13:00:00,13.93,14.0,13.89,13.92,49600.0,9.1497,9.1957,9.1234,9.1431,49600.0
2008-12-18 13:30:00,13.92,13.99,13.9,13.92,22400.0,9.1431,9.1891,9.13,9.1431,22400.0
2008-12-18 14:00:00,13.93,13.93,13.56,13.56,144000.0,9.1497,9.1497,8.9067,8.9067,144000.0
2008-12-18 14:30:00,13.56,13.76,13.54,13.63,129800.0,8.9067,9.038,8.8935,8.9527,129800.0
2008-12-18 15:00:00,13.63,13.63,13.18,13.26,137600.0,8.9527,8.9527,8.6571,8.7096,137600.0
2008-12-18 15:30:00,13.26,13.7,13.23,13.59,163200.0,8.7096,8.9986,8.6899,8.9264,163200.0
2008-12-19 09:30:00,13.85,13.87,13.4,13.43,338600.0,9.0972,9.1103,8.8016,8.8213,338600.0
2008-12-19 10:00:00,13.37,13.58,13.37,13.57,233200.0,8.7819,8.9198,8.7819,8.9132,233200.0
2008-12-19 10:30:00,13.58,13.65,13.55,13.56,118600.0,8.9198,8.9658,8.9001,8.9067,118600.0
2008-12-19 11:00:00,13.55,13.75,13.54,13.7,100600.0,8.9001,9.0315,8.8935,8.9986,100600.0
2008-12-19 11:30:00,13.73,13.87,13.65,13.65,73000.0,9.0183,9.1103,8.9658,8.9658,73000.0
2008-12-19 12:00:00,13.67,13.76,13.59,13.75,29600.0,8.9789,9.038,8.9264,9.0315,29600.0
2008-12-19 12:30:00,13.76,13.88,13.72,13.88,25800.0,9.038,9.1169,9.0118,9.1169,25800.0
2008-12-19 13:00:00,13.86,14.0,13.86,13.97,90200.0,9.1037,9.1957,9.1037,9.176,90200.0
2008-12-19 13:30:00,13.97,14.02,13.91,13.95,57400.0,9.176,9.2088,9.1366,9.1628,57400.0
2008-12-19 14:00:00,13.97,14.08,13.97,14.0,75800.0,9.176,9.2482,9.176,9.1957,75800.0
2008-12-19 14:30:00,14.01,14.06,13.74,13.76,59000.0,9.2023,9.2351,9.0249,9.038,59000.0
2008-12-19 15:00:00,13.77,13.78,13.54,13.69,103800.0,9.0446,9.0512,8.8935,8.9921,103800.0
2008-12-19 15:30:00,13.67,13.71,13.51,13.59,87000.0,8.9789,9.0052,8.8738,8.9264,87000.0
2008-12-22 09:30:00,13.63,13.65,13.02,13.31,79600.0,8.9527,8.9658,8.552,8.7425,79600.0
2008-12-22 10:00:00,13.28,13.28,13.09,13.1,64200.0,8.7228,8.7228,8.598,8.6045,64200.0
2008-12-22 10:30:00,13.11,13.29,13.11,13.21,79800.0,8.6111,8.7293,8.6111,8.6768,79800.0
2008-12-22 11:00:00,13.22,13.25,13.15,13.18,65000.0,8.6834,8.7031,8.6374,8.6571,65000.0
2008-12-22 11:30:00,13.18,13.2,13.04,13.19,101000.0,8.6571,8.6702,8.5651,8.6636,101000.0
2008-12-22 12:00:00,13.19,13.2,13.05,13.1,85600.0,8.6636,8.6702,8.5717,8.6045,85600.0
2008-12-22 12:30:00,13.09,13.22,13.09,13.21,43400.0,8.598,8.6834,8.598,8.6768,43400.0
2008-12-22 13:00:00,13.22,13.43,13.22,13.31,57800.0,8.6834,8.8213,8.6834,8.7425,57800.0
2008-12-22 13:30:00,13.36,13.4,13.31,13.34,38600.0,8.7753,8.8016,8.7425,8.7622,38600.0
2008-12-22 14:00:00,13.33,13.38,13.26,13.27,37400.0,8.7556,8.7884,8.7096,8.7162,37400.0
2008-12-22 14:30:00,13.28,13.4,13.22,13.23,50000.0,8.7228,8.8016,8.6834,8.6899,50000.0
2008-12-22 15:00:00,13.26,13.34,13.18,13.2,79600.0,8.7096,8.7622,8.6571,8.6702,79600.0
2008-12-22 15:30:00,13.21,13.6,13.18,13.52,109600.0,8.6768,8.933,8.6571,8.8804,109600.0
2008-12-23 09:30:00,13.66,13.93,13.6,13.83,69000.0,8.9724,9.1497,8.933,9.084,69000.0
2008-12-23 10:00:00,13.8,13.88,13.65,13.71,201800.0,9.0643,9.1169,8.9658,9.0052,201800.0
2008-12-23 10:30:00,13.68,13.7,13.34,13.43,63000.0,8.9855,8.9986,8.7622,8.8213,63000.0
2008-12-23 11:00:00,13.4,13.5,13.38,13.42,47600.0,8.8016,8.8673,8.7884,8.8147,47600.0
2008-12-23 11:30:00,13.38,13.39,13.13,13.15,35800.0,8.7884,8.795,8.6242,8.6374,35800.0
2008-12-23 12:00:00,13.15,13.2,13.04,13.08,40600.0,8.6374,8.6702,8.5651,8.5914,40600.0
2008-12-23 12:30:00,13.1,13.11,13.06,13.11,27200.0,8.6045,8.6111,8.5783,8.6111,27200.0
2008-12-23 13:00:00,13.11,13.12,13.08,13.08,54200.0,8.6111,8.6177,8.5914,8.5914,54200.0
2008-12-23 13:30:00,13.08,13.12,13.08,13.11,36200.0,8.5914,8.6177,8.5914,8.6111,36200.0
2008-12-23 14:00:00,13.12,13.25,13.09,13.25,48000.0,8.6177,8.7031,8.598,8.7031,48000.0
2008-12-23 14:30:00,13.24,13.31,13.21,13.31,72800.0,8.6965,8.7425,8.6768,8.7425,72800.0
2008-12-23 15:00:00,13.28,13.37,13.22,13.33,79400.0,8.7228,8.7819,8.6834,8.7556,79400.0
2008-12-23 15:30:00,13.31,13.38,13.22,13.27,87600.0,8.7425,8.7884,8.6834,8.7162,87600.0
2008-12-24 09:30:00,13.24,13.32,13.06,13.27,71400.0,8.6965,8.749,8.5783,8.7162,71400.0
2008-12-24 10:00:00,13.22,13.53,13.21,13.47,68200.0,8.6834,8.887,8.6768,8.8476,68200.0
2008-12-24 10:30:00,13.45,13.59,13.4,13.52,47600.0,8.8344,8.9264,8.8016,8.8804,47600.0
2008-12-24 11:00:00,13.54,13.54,13.45,13.47,51400.0,8.8935,8.8935,8.8344,8.8476,51400.0
2008-12-24 11:30:00,13.43,13.52,13.43,13.48,14400.0,8.8213,8.8804,8.8213,8.8541,14400.0
2008-12-24 12:00:00,13.47,13.56,13.42,13.51,35200.0,8.8476,8.9067,8.8147,8.8738,35200.0
2008-12-24 12:30:00,13.52,13.58,13.47,13.53,85000.0,8.8804,8.9198,8.8476,8.887,85000.0
2008-12-26 09:30:00,13.64,13.8,13.52,13.67,19800.0,8.9592,9.0643,8.8804,8.9789,19800.0
2008-12-26 10:00:00,13.68,13.78,13.68,13.74,23000.0,8.9855,9.0512,8.9855,9.0249,23000.0
2008-12-26 10:30:00,13.78,13.8,13.72,13.77,25600.0,9.0512,9.0643,9.0118,9.0446,25600.0
2008-12-26 11:00:00,13.79,13.79,13.74,13.79,27400.0,9.0578,9.0578,9.0249,9.0578,27400.0
2008-12-26 11:30:00,13.79,13.89,13.75,13.85,57200.0,9.0578,9.1234,9.0315,9.0972,57200.0
2008-12-26 12:00:00,13.84,13.88,13.79,13.79,37600.0,9.0906,9.1169,9.0578,9.0578,37600.0
2008-12-26 12:30:00,13.81,13.82,13.74,13.79,34400.0,9.0709,9.0775,9.0249,9.0578,34400.0
2008-12-26 13:00:00,13.78,13.8,13.75,13.75,13400.0,9.0512,9.0643,9.0315,9.0315,13400.0
2008-12-26 13:30:00,13.77,13.9,13.77,13.88,26400.0,9.0446,9.13,9.0446,9.1169,26400.0
2008-12-26 14:00:00,13.87,13.94,13.84,13.92,33200.0,9.1103,9.1563,9.0906,9.1431,33200.0
2008-12-26 14:30:00,13.92,13.97,13.88,13.96,20200.0,9.1431,9.176,9.1169,9.1694,20200.0
2008-12-26 15:00:00,13.95,13.97,13.92,13.95,20000.0,9.1628,9.176,9.1431,9.1628,20000.0
2008-12-26 15:30:00,13.95,13.97,13.86,13.95,54600.0,9.1628,9.176,9.1037,9.1628,54600.0
2008-12-29 09:30:00,13.95,14.0,13.71,13.78,66800.0,9.1628,9.1957,9.0052,9.0512,66800.0
2008-12-29 10:00:00,13.78,13.78,13.58,13.63,56400.0,9.0512,9.0512,8.9198,8.9527,56400.0
2008-12-29 10:30:00,13.62,13.66,13.56,13.66,51600.0,8.9461,8.9724,8.9067,8.9724,51600.0
2008-12-29 11:00:00,13.65,13.7,13.58,13.65,101800.0,8.9658,8.9986,8.9198,8.9658,101800.0
2008-12-29 11:30:00,13.65,13.71,13.63,13.69,47000.0,8.9658,9.0052,8.9527,8.9921,47000.0
2008-12-29 12:00:00,13.7,13.72,13.67,13.71,55600.0,8.9986,9.0118,8.9789,9.0052,55600.0
2008-12-29 12:30:00,13.72,13.8,13.7,13.74,59200.0,9.0118,9.0643,8.9986,9.0249,59200.0
2008-12-29 13:00:00,13.73,13.74,13.7,13.72,30800.0,9.0183,9.0249,8.9986,9.0118,30800.0
2008-12-29 13:30:00,13.72,13.77,13.68,13.7,50200.0,9.0118,9.0446,8.9855,8.9986,50200.0
2008-12-29 14:00:00,13.69,13.7,13.63,13.67,69000.0,8.9921,8.9986,8.9527,8.9789,69000.0
2008-12-29 14:30:00,13.65,13.68,13.6,13.66,38200.0,8.9658,8.9855,8.933,8.9724,38200.0
2008-12-29 15:00:00,13.67,13.71,13.65,13.7,71400.0,8.9789,9.0052,8.9658,8.9986,71400.0
2008-12-29 15:30:00,13.66,13.89,13.65,13.88,102400.0,8.9724,9.1234,8.9658,9.1169,102400.0
2008-12-30 09:30:00,14.02,14.24,13.88,13.9,75600.0,9.2088,9.3533,9.1169,9.13,75600.0
2008-12-30 10:00:00,13.9,14.0,13.81,13.97,35200.0,9.13,9.1957,9.0709,9.176,35200.0
2008-12-30 10:30:00,13.97,14.0,13.88,13.89,47200.0,9.176,9.1957,9.1169,9.1234,47200.0
2008-12-30 11:00:00,13.9,13.96,13.87,13.96,60800.0,9.13,9.1694,9.1103,9.1694,60800.0
2008-12-30 11:30:00,13.97,14.03,13.9,14.03,35800.0,9.176,9.2154,9.13,9.2154,35800.0
2008-12-30 12:00:00,14.05,14.08,13.97,14.0,51400.0,9.2285,9.2482,9.176,9.1957,51400.0
2008-12-30 12:30:00,14.03,14.06,13.97,14.05,52000.0,9.2154,9.2351,9.176,9.2285,52000.0
2008-12-30 13:00:00,14.05,14.13,14.01,14.13,24000.0,9.2285,9.2811,9.2023,9.2811,24000.0
2008-12-30 13:30:00,14.13,14.13,14.08,14.1,41400.0,9.2811,9.2811,9.2482,9.2614,41400.0
2008-12-30 14:00:00,14.1,14.16,14.06,14.16,46400.0,9.2614,9.3008,9.2351,9.3008,46400.0
2008-12-30 14:30:00,14.16,14.34,14.16,14.31,42400.0,9.3008,9.419,9.3008,9.3993,42400.0
2008-12-30 15:00:00,14.31,14.38,14.27,14.35,58400.0,9.3993,9.4453,9.373,9.4256,58400.0
2008-12-30 15:30:00,14.35,14.55,14.33,14.46,78000.0,9.4256,9.5569,9.4124,9.4978,78000.0
2008-12-31 09:30:00,14.54,14.92,14.46,14.75,53800.0,9.5504,9.8,9.4978,9.6883,53800.0
2008-12-31 10:00:00,14.78,14.88,14.78,14.86,56000.0,9.708,9.7737,9.708,9.7606,56000.0
2008-12-31 10:30:00,14.85,14.91,14.81,14.88,27400.0,9.754,9.7934,9.7277,9.7737,27400.0
2008-12-31 11:00:00,14.89,15.03,14.89,15.01,48400.0,9.7803,9.8722,9.7803,9.8591,48400.0
2008-12-31 11:30:00,15.02,15.03,14.93,14.96,42400.0,9.8657,9.8722,9.8065,9.8262,42400.0
2008-12-31 12:00:00,14.97,15.03,14.85,14.9,22600.0,9.8328,9.8722,9.754,9.7868,22600.0
2008-12-31 12:30:00,14.9,14.97,14.89,14.9,54600.0,9.7868,9.8328,9.7803,9.7868,54600.0
2008-12-31 13:00:00,14.9,14.92,14.88,14.88,48000.0,9.7868,9.8,9.7737,9.7737,48000.0
2008-12-31 13:30:00,14.88,14.93,14.88,14.9,42200.0,9.7737,9.8065,9.7737,9.7868,42200.0
2008-12-31 14:00:00,14.91,14.94,14.9,14.9,29600.0,9.7934,9.8131,9.7868,9.7868,29600.0
2008-12-31 14:30:00,14.9,15.0,14.9,14.99,53400.0,9.7868,9.8525,9.7868,9.846,53400.0
2008-12-31 15:00:00,15.0,15.0,14.86,14.9,140000.0,9.8525,9.8525,9.7606,9.7868,140000.0
2008-12-31 15:30:00,14.9,15.0,14.31,14.33,363800.0,9.7868,9.8525,9.3993,9.4124,363800.0
2009-01-02 09:30:00,14.33,14.5,14.24,14.27,104200.0,9.4124,9.5241,9.3533,9.373,104200.0
2009-01-02 10:00:00,14.27,14.5,14.22,14.5,96600.0,9.373,9.5241,9.3402,9.5241,96600.0
2009-01-02 10:30:00,14.49,14.5,14.43,14.49,80600.0,9.5175,9.5241,9.4781,9.5175,80600.0
2009-01-02 11:00:00,14.48,14.67,14.47,14.67,50600.0,9.511,9.6358,9.5044,9.6358,50600.0
2009-01-02 11:30:00,14.7,14.88,14.7,14.85,29800.0,9.6555,9.7737,9.6555,9.754,29800.0
2009-01-02 12:00:00,14.84,15.03,14.84,14.99,31800.0,9.7474,9.8722,9.7474,9.846,31800.0
2009-01-02 12:30:00,14.99,15.04,14.92,14.92,31000.0,9.846,9.8788,9.8,9.8,31000.0
2009-01-02 13:00:00,14.92,14.95,14.88,14.94,30400.0,9.8,9.8197,9.7737,9.8131,30400.0
2009-01-02 13:30:00,14.95,14.95,14.88,14.94,26800.0,9.8197,9.8197,9.7737,9.8131,26800.0
2009-01-02 14:00:00,14.94,14.95,14.87,14.94,28800.0,9.8131,9.8197,9.7671,9.8131,28800.0
2009-01-02 14:30:00,14.94,15.11,14.88,15.08,59800.0,9.8131,9.9248,9.7737,9.9051,59800.0
2009-01-02 15:00:00,15.09,15.24,15.08,15.2,53600.0,9.9116,10.0102,9.9051,9.9839,53600.0
2009-01-02 15:30:00,15.2,15.23,14.93,14.94,149200.0,9.9839,10.0036,9.8065,9.8131,149200.0
2009-01-05 09:30:00,15.04,15.24,14.8,14.85,61400.0,9.8788,10.0102,9.7212,9.754,61400.0
2009-01-05 10:00:00,14.85,15.03,14.74,15.02,30800.0,9.754,9.8722,9.6817,9.8657,30800.0
2009-01-05 10:30:00,15.03,15.26,15.03,15.1,33000.0,9.8722,10.0233,9.8722,9.9182,33000.0
2009-01-05 11:00:00,15.06,15.18,15.02,15.09,41000.0,9.8919,9.9708,9.8657,9.9116,41000.0
2009-01-05 11:30:00,15.07,15.16,15.05,15.06,58000.0,9.8985,9.9576,9.8854,9.8919,58000.0
2009-01-05 12:00:00,15.03,15.25,15.03,15.12,30400.0,9.8722,10.0167,9.8722,9.9313,30400.0
2009-01-05 12:30:00,15.12,15.15,15.06,15.13,45600.0,9.9313,9.951,9.8919,9.9379,45600.0
2009-01-05 13:00:00,15.12,15.22,15.08,15.19,23800.0,9.9313,9.997,9.9051,9.9773,23800.0
2009-01-05 13:30:00,15.19,15.38,15.19,15.37,74800.0,9.9773,10.1021,9.9773,10.0955,74800.0
2009-01-05 14:00:00,15.38,15.47,15.35,15.46,153000.0,10.1021,10.1612,10.0824,10.1547,153000.0
2009-01-05 14:30:00,15.44,15.5,15.34,15.46,93600.0,10.1415,10.1809,10.0758,10.1547,93600.0
2009-01-05 15:00:00,15.46,15.65,15.46,15.58,249600.0,10.1547,10.2795,10.1547,10.2335,249600.0
2009-01-05 15:30:00,15.58,15.81,15.53,15.65,290600.0,10.2335,10.3846,10.2006,10.2795,290600.0
2009-01-06 09:30:00,15.72,15.88,15.63,15.81,93800.0,10.3254,10.4305,10.2663,10.3846,93800.0
2009-01-06 10:00:00,15.81,15.87,15.65,15.72,92800.0,10.3846,10.424,10.2795,10.3254,92800.0
2009-01-06 10:30:00,15.72,15.78,15.65,15.66,131400.0,10.3254,10.3649,10.2795,10.286,131400.0
2009-01-06 11:00:00,15.66,15.71,15.56,15.6,130800.0,10.286,10.3189,10.2203,10.2466,130800.0
2009-01-06 11:30:00,15.61,15.79,15.58,15.74,31000.0,10.2532,10.3714,10.2335,10.3386,31000.0
2009-01-06 12:00:00,15.74,15.78,15.73,15.77,68200.0,10.3386,10.3649,10.332,10.3583,68200.0
2009-01-06 12:30:00,15.75,16.08,15.75,16.06,78000.0,10.3451,10.5619,10.3451,10.5488,78000.0
2009-01-06 13:00:00,16.05,16.05,15.91,15.97,66000.0,10.5422,10.5422,10.4502,10.4897,66000.0
2009-01-06 13:30:00,15.96,16.11,15.96,16.06,48200.0,10.4831,10.5816,10.4831,10.5488,48200.0
2009-01-06 14:00:00,16.06,16.06,15.69,15.99,127000.0,10.5488,10.5488,10.3057,10.5028,127000.0
2009-01-06 14:30:00,15.99,16.37,15.99,16.35,95600.0,10.5028,10.7524,10.5028,10.7392,95600.0
2009-01-06 15:00:00,16.36,16.38,16.04,16.07,120000.0,10.7458,10.759,10.5356,10.5553,120000.0
2009-01-06 15:30:00,16.05,16.32,16.04,16.26,307600.0,10.5422,10.7195,10.5356,10.6801,307600.0
2009-01-07 09:30:00,16.02,16.02,15.61,15.8,54000.0,10.5225,10.5225,10.2532,10.378,54000.0
2009-01-07 10:00:00,15.8,15.92,15.78,15.83,75400.0,10.378,10.4568,10.3649,10.3977,75400.0
2009-01-07 10:30:00,15.85,15.91,15.74,15.81,55400.0,10.4108,10.4502,10.3386,10.3846,55400.0
2009-01-07 11:00:00,15.8,15.88,15.74,15.87,53400.0,10.378,10.4305,10.3386,10.424,53400.0
2009-01-07 11:30:00,15.87,16.12,15.87,16.08,56200.0,10.424,10.5882,10.424,10.5619,56200.0
2009-01-07 12:00:00,16.1,16.11,15.96,15.99,121000.0,10.575,10.5816,10.4831,10.5028,121000.0
2009-01-07 12:30:00,15.97,16.1,15.97,16.04,60200.0,10.4897,10.575,10.4897,10.5356,60200.0
2009-01-07 13:00:00,16.03,16.1,15.99,16.06,32800.0,10.5291,10.575,10.5028,10.5488,32800.0
2009-01-07 13:30:00,16.03,16.1,15.91,15.93,47200.0,10.5291,10.575,10.4502,10.4634,47200.0
2009-01-07 14:00:00,15.93,15.99,15.79,15.81,48800.0,10.4634,10.5028,10.3714,10.3846,48800.0
2009-01-07 14:30:00,15.81,15.85,15.68,15.71,79800.0,10.3846,10.4108,10.2992,10.3189,79800.0
2009-01-07 15:00:00,15.67,15.73,15.46,15.46,226000.0,10.2926,10.332,10.1547,10.1547,226000.0
2009-01-07 15:30:00,15.45,15.58,15.31,15.38,467400.0,10.1481,10.2335,10.0561,10.1021,467400.0
2009-01-08 09:30:00,15.35,15.35,14.61,14.7,223600.0,10.0824,10.0824,9.5964,9.6555,223600.0
2009-01-08 10:00:00,14.73,14.77,14.53,14.62,100600.0,9.6752,9.7014,9.5438,9.6029,100600.0
2009-01-08 10:30:00,14.62,14.81,14.57,14.71,83000.0,9.6029,9.7277,9.5701,9.662,83000.0
2009-01-08 11:00:00,14.71,14.8,14.59,14.59,50200.0,9.662,9.7212,9.5832,9.5832,50200.0
2009-01-08 11:30:00,14.54,14.62,14.51,14.56,29800.0,9.5504,9.6029,9.5307,9.5635,29800.0
2009-01-08 12:00:00,14.56,14.7,14.55,14.57,33600.0,9.5635,9.6555,9.5569,9.5701,33600.0
2009-01-08 12:30:00,14.57,14.7,14.49,14.63,46000.0,9.5701,9.6555,9.5175,9.6095,46000.0
2009-01-08 13:00:00,14.6,14.62,14.49,14.57,163200.0,9.5898,9.6029,9.5175,9.5701,163200.0
2009-01-08 13:30:00,14.56,14.61,14.51,14.58,108800.0,9.5635,9.5964,9.5307,9.5767,108800.0
2009-01-08 14:00:00,14.56,14.6,14.42,14.42,81000.0,9.5635,9.5898,9.4716,9.4716,81000.0
2009-01-08 14:30:00,14.42,14.71,14.38,14.67,84800.0,9.4716,9.662,9.4453,9.6358,84800.0
2009-01-08 15:00:00,14.67,14.76,14.56,14.6,126600.0,9.6358,9.6949,9.5635,9.5898,126600.0
2009-01-08 15:30:00,14.6,14.79,14.56,14.78,162600.0,9.5898,9.7146,9.5635,9.708,162600.0
2009-01-09 09:30:00,14.82,14.83,14.22,14.24,80800.0,9.7343,9.7409,9.3402,9.3533,80800.0
2009-01-09 10:00:00,14.21,14.21,14.08,14.16,67800.0,9.3336,9.3336,9.2482,9.3008,67800.0
2009-01-09 10:30:00,14.15,14.15,14.06,14.09,53200.0,9.2942,9.2942,9.2351,9.2548,53200.0
2009-01-09 11:00:00,14.08,14.08,13.9,14.02,45400.0,9.2482,9.2482,9.13,9.2088,45400.0
2009-01-09 11:30:00,13.99,14.05,13.88,13.99,188800.0,9.1891,9.2285,9.1169,9.1891,188800.0
2009-01-09 12:00:00,14.0,14.06,13.95,14.01,63800.0,9.1957,9.2351,9.1628,9.2023,63800.0
2009-01-09 12:30:00,14.01,14.04,13.9,13.97,87200.0,9.2023,9.222,9.13,9.176,87200.0
2009-01-09 13:00:00,13.97,14.05,13.86,14.03,105400.0,9.176,9.2285,9.1037,9.2154,105400.0
2009-01-09 13:30:00,14.02,14.15,13.99,14.11,49600.0,9.2088,9.2942,9.1891,9.2679,49600.0
2009-01-09 14:00:00,14.11,14.27,14.1,14.13,64000.0,9.2679,9.373,9.2614,9.2811,64000.0
2009-01-09 14:30:00,14.13,14.26,14.12,14.2,47000.0,9.2811,9.3665,9.2745,9.3271,47000.0
2009-01-09 15:00:00,14.19,14.24,14.0,14.06,93400.0,9.3205,9.3533,9.1957,9.2351,93400.0
2009-01-09 15:30:00,14.09,14.18,13.9,13.98,148000.0,9.2548,9.3139,9.13,9.1825,148000.0
2009-01-12 09:30:00,12.86,13.53,12.62,12.81,383400.0,8.4469,8.887,8.2893,8.4141,383400.0
2009-01-12 10:00:00,12.84,12.88,12.69,12.81,133200.0,8.4338,8.46,8.3352,8.4141,133200.0
2009-01-12 10:30:00,12.81,13.09,12.81,13.01,135600.0,8.4141,8.598,8.4141,8.5454,135600.0
2009-01-12 11:00:00,13.02,13.03,12.95,12.95,117600.0,8.552,8.5586,8.506,8.506,117600.0
2009-01-12 11:30:00,12.95,12.99,12.95,12.96,66800.0,8.506,8.5323,8.506,8.5126,66800.0
2009-01-12 12:00:00,12.97,13.03,12.95,12.99,66400.0,8.5191,8.5586,8.506,8.5323,66400.0
2009-01-12 12:30:00,13.0,13.08,12.97,12.99,73400.0,8.5389,8.5914,8.5191,8.5323,73400.0
2009-01-12 13:00:00,12.99,13.03,12.97,13.0,70000.0,8.5323,8.5586,8.5191,8.5389,70000.0
2009-01-12 13:30:00,12.99,13.07,12.97,12.99,257000.0,8.5323,8.5848,8.5191,8.5323,257000.0
2009-01-12 14:00:00,12.97,12.97,12.79,12.84,68000.0,8.5191,8.5191,8.4009,8.4338,68000.0
2009-01-12 14:30:00,12.81,12.83,12.72,12.75,99200.0,8.4141,8.4272,8.3549,8.3746,99200.0
2009-01-12 15:00:00,12.75,12.83,12.69,12.72,140000.0,8.3746,8.4272,8.3352,8.3549,140000.0
2009-01-12 15:30:00,12.74,12.93,12.72,12.81,210800.0,8.3681,8.4929,8.3549,8.4141,210800.0
2009-01-13 09:30:00,12.4,12.81,12.13,12.71,211200.0,8.1448,8.4141,7.9674,8.3484,211200.0
2009-01-13 10:00:00,12.69,12.69,12.45,12.53,148200.0,8.3352,8.3352,8.1776,8.2301,148200.0
2009-01-13 10:30:00,12.52,12.61,12.42,12.51,78600.0,8.2236,8.2827,8.1579,8.217,78600.0
2009-01-13 11:00:00,12.5,12.53,12.34,12.4,99400.0,8.2104,8.2301,8.1053,8.1448,99400.0
2009-01-13 11:30:00,12.4,12.52,12.38,12.46,81000.0,8.1448,8.2236,8.1316,8.1842,81000.0
2009-01-13 12:00:00,12.43,12.49,12.38,12.44,99200.0,8.1645,8.2039,8.1316,8.171,99200.0
2009-01-13 12:30:00,12.44,12.49,12.38,12.4,44000.0,8.171,8.2039,8.1316,8.1448,44000.0
2009-01-13 13:00:00,12.4,12.42,12.39,12.4,63400.0,8.1448,8.1579,8.1382,8.1448,63400.0
2009-01-13 13:30:00,12.4,12.41,12.19,12.19,94200.0,8.1448,8.1513,8.0068,8.0068,94200.0
2009-01-13 14:00:00,12.19,12.35,12.17,12.22,97800.0,8.0068,8.1119,7.9937,8.0265,97800.0
2009-01-13 14:30:00,12.23,12.34,12.21,12.31,92800.0,8.0331,8.1053,8.02,8.0856,92800.0
2009-01-13 15:00:00,12.31,12.38,12.22,12.34,127400.0,8.0856,8.1316,8.0265,8.1053,127400.0
2009-01-13 15:30:00,12.33,12.34,12.24,12.27,213400.0,8.0988,8.1053,8.0397,8.0594,213400.0
2009-01-14 09:30:00,12.05,12.13,11.76,12.0,204600.0,7.9149,7.9674,7.7244,7.882,204600.0
2009-01-14 10:00:00,11.99,12.0,11.93,11.97,151800.0,7.8754,7.882,7.836,7.8623,151800.0
2009-01-14 10:30:00,11.97,11.97,11.77,11.89,80600.0,7.8623,7.8623,7.7309,7.8098,80600.0
2009-01-14 11:00:00,11.88,12.0,11.83,12.0,113600.0,7.8032,7.882,7.7704,7.882,113600.0
2009-01-14 11:30:00,11.99,12.01,11.94,11.94,97800.0,7.8754,7.8886,7.8426,7.8426,97800.0
2009-01-14 12:00:00,11.94,11.97,11.83,11.85,39200.0,7.8426,7.8623,7.7704,7.7835,39200.0
2009-01-14 12:30:00,11.88,11.95,11.78,11.95,113400.0,7.8032,7.8492,7.7375,7.8492,113400.0
2009-01-14 13:00:00,11.94,12.0,11.9,11.93,72400.0,7.8426,7.882,7.8163,7.836,72400.0
2009-01-14 13:30:00,11.93,12.0,11.91,12.0,76600.0,7.836,7.882,7.8229,7.882,76600.0
2009-01-14 14:00:00,12.0,12.03,11.95,12.02,97400.0,7.882,7.9017,7.8492,7.8952,97400.0
2009-01-14 14:30:00,12.02,12.05,11.97,11.97,118000.0,7.8952,7.9149,7.8623,7.8623,118000.0
2009-01-14 15:00:00,11.97,11.97,11.83,11.9,86800.0,7.8623,7.8623,7.7704,7.8163,86800.0
2009-01-14 15:30:00,11.92,12.02,11.88,11.96,183400.0,7.8295,7.8952,7.8032,7.8557,183400.0
2009-01-15 09:30:00,12.02,12.1,11.79,11.87,57200.0,7.8952,7.9477,7.7441,7.7966,57200.0
2009-01-15 10:00:00,11.9,11.9,11.5,11.53,104400.0,7.8163,7.8163,7.5536,7.5733,104400.0
2009-01-15 10:30:00,11.56,11.56,11.42,11.45,111000.0,7.593,7.593,7.5011,7.5208,111000.0
2009-01-15 11:00:00,11.45,11.58,11.44,11.56,53800.0,7.5208,7.6061,7.5142,7.593,53800.0
2009-01-15 11:30:00,11.55,11.59,11.49,11.49,107600.0,7.5864,7.6127,7.547,7.547,107600.0
2009-01-15 12:00:00,11.49,11.52,11.38,11.4,85600.0,7.547,7.5667,7.4748,7.4879,85600.0
2009-01-15 12:30:00,11.38,11.47,11.34,11.42,55400.0,7.4748,7.5339,7.4485,7.5011,55400.0
2009-01-15 13:00:00,11.46,11.62,11.46,11.62,75400.0,7.5273,7.6324,7.5273,7.6324,75400.0
2009-01-15 13:30:00,11.6,11.87,11.45,11.87,196800.0,7.6193,7.7966,7.5208,7.7966,196800.0
2009-01-15 14:00:00,11.83,11.92,11.74,11.8,186600.0,7.7704,7.8295,7.7112,7.7506,186600.0
2009-01-15 14:30:00,11.83,12.21,11.79,11.85,219600.0,7.7704,8.02,7.7441,7.7835,219600.0
2009-01-15 15:00:00,11.86,11.98,11.72,11.8,180400.0,7.7901,7.8689,7.6981,7.7506,180400.0
2009-01-15 15:30:00,11.81,11.88,11.65,11.84,362400.0,7.7572,7.8032,7.6521,7.7769,362400.0
2009-01-16 09:30:00,11.98,12.15,11.88,12.05,110800.0,7.8689,7.9805,7.8032,7.9149,110800.0
2009-01-16 10:00:00,12.06,12.22,11.93,12.08,197400.0,7.9214,8.0265,7.836,7.9346,197400.0
2009-01-16 10:30:00,12.06,12.07,11.92,11.95,47800.0,7.9214,7.928,7.8295,7.8492,47800.0
2009-01-16 11:00:00,11.93,11.97,11.86,11.87,92400.0,7.836,7.8623,7.7901,7.7966,92400.0
2009-01-16 11:30:00,11.87,11.88,11.64,11.67,69600.0,7.7966,7.8032,7.6456,7.6653,69600.0
2009-01-16 12:00:00,11.67,11.72,11.48,11.54,109400.0,7.6653,7.6981,7.5405,7.5799,109400.0
2009-01-16 12:30:00,11.54,11.65,11.49,11.65,75400.0,7.5799,7.6521,7.547,7.6521,75400.0
2009-01-16 13:00:00,11.65,11.72,11.53,11.58,59000.0,7.6521,7.6981,7.5733,7.6061,59000.0
2009-01-16 13:30:00,11.6,11.72,11.58,11.65,56800.0,7.6193,7.6981,7.6061,7.6521,56800.0
2009-01-16 14:00:00,11.65,11.76,11.62,11.68,36600.0,7.6521,7.7244,7.6324,7.6718,36600.0
2009-01-16 14:30:00,11.7,11.81,11.63,11.81,66400.0,7.685,7.7572,7.639,7.7572,66400.0
2009-01-16 15:00:00,11.86,11.99,11.74,11.84,80600.0,7.7901,7.8754,7.7112,7.7769,80600.0
2009-01-16 15:30:00,11.82,11.94,11.81,11.88,108000.0,7.7638,7.8426,7.7572,7.8032,108000.0
2009-01-20 09:30:00,11.86,11.86,11.05,11.2,158000.0,7.7901,7.7901,7.258,7.3565,158000.0
2009-01-20 10:00:00,11.19,11.28,11.03,11.13,96000.0,7.35,7.4091,7.2449,7.3106,96000.0
2009-01-20 10:30:00,11.13,11.14,10.96,10.96,87600.0,7.3106,7.3171,7.1989,7.1989,87600.0
2009-01-20 11:00:00,10.97,11.01,10.72,10.79,152600.0,7.2055,7.2318,7.0413,7.0872,152600.0
2009-01-20 11:30:00,10.8,10.93,10.74,10.75,65000.0,7.0938,7.1792,7.0544,7.061,65000.0
2009-01-20 12:00:00,10.78,10.98,10.77,10.82,129000.0,7.0807,7.212,7.0741,7.107,129000.0
2009-01-20 12:30:00,10.83,11.0,10.83,10.9,40000.0,7.1135,7.2252,7.1135,7.1595,40000.0
2009-01-20 13:00:00,10.92,10.96,10.81,10.88,61200.0,7.1726,7.1989,7.1004,7.1464,61200.0
2009-01-20 13:30:00,10.87,11.08,10.81,11.08,84400.0,7.1398,7.2777,7.1004,7.2777,84400.0
2009-01-20 14:00:00,11.05,11.13,10.99,11.13,107800.0,7.258,7.3106,7.2186,7.3106,107800.0
2009-01-20 14:30:00,11.11,11.15,10.98,11.02,99200.0,7.2974,7.3237,7.212,7.2383,99200.0
2009-01-20 15:00:00,11.02,11.15,10.95,11.1,80000.0,7.2383,7.3237,7.1923,7.2909,80000.0
2009-01-20 15:30:00,11.09,11.2,10.93,11.06,319400.0,7.2843,7.3565,7.1792,7.2646,319400.0
2009-01-21 09:30:00,11.35,11.46,11.13,11.39,116600.0,7.4551,7.5273,7.3106,7.4813,116600.0
2009-01-21 10:00:00,11.43,11.58,11.28,11.47,120200.0,7.5076,7.6061,7.4091,7.5339,120200.0
2009-01-21 10:30:00,11.46,11.46,11.1,11.1,158800.0,7.5273,7.5273,7.2909,7.2909,158800.0
2009-01-21 11:00:00,11.1,11.24,11.08,11.18,99800.0,7.2909,7.3828,7.2777,7.3434,99800.0
2009-01-21 11:30:00,11.18,11.24,11.12,11.13,360800.0,7.3434,7.3828,7.304,7.3106,360800.0
2009-01-21 12:00:00,11.13,11.31,11.1,11.22,71800.0,7.3106,7.4288,7.2909,7.3697,71800.0
2009-01-21 12:30:00,11.22,11.33,11.21,11.32,138800.0,7.3697,7.4419,7.3631,7.4354,138800.0
2009-01-21 13:00:00,11.34,11.39,11.22,11.25,75600.0,7.4485,7.4813,7.3697,7.3894,75600.0
2009-01-21 13:30:00,11.23,11.34,11.21,11.34,52600.0,7.3763,7.4485,7.3631,7.4485,52600.0
2009-01-21 14:00:00,11.35,11.41,11.25,11.39,50400.0,7.4551,7.4945,7.3894,7.4813,50400.0
2009-01-21 14:30:00,11.38,11.62,11.38,11.57,84800.0,7.4748,7.6324,7.4748,7.5996,84800.0
2009-01-21 15:00:00,11.59,11.79,11.53,11.77,162600.0,7.6127,7.7441,7.5733,7.7309,162600.0
2009-01-21 15:30:00,11.77,11.94,11.7,11.93,235600.0,7.7309,7.8426,7.685,7.836,235600.0
2009-01-22 09:30:00,11.65,11.9,11.38,11.38,110400.0,7.6521,7.8163,7.4748,7.4748,110400.0
2009-01-22 10:00:00,11.4,11.61,11.37,11.56,106600.0,7.4879,7.6259,7.4682,7.593,106600.0
2009-01-22 10:30:00,11.56,11.65,11.42,11.63,120600.0,7.593,7.6521,7.5011,7.639,120600.0
2009-01-22 11:00:00,11.6,11.62,11.46,11.47,36800.0,7.6193,7.6324,7.5273,7.5339,36800.0
2009-01-22 11:30:00,11.46,11.47,11.36,11.38,105200.0,7.5273,7.5339,7.4616,7.4748,105200.0
2009-01-22 12:00:00,11.38,11.5,11.38,11.49,67800.0,7.4748,7.5536,7.4748,7.547,67800.0
2009-01-22 12:30:00,11.49,11.63,11.46,11.49,132600.0,7.547,7.639,7.5273,7.547,132600.0
2009-01-22 13:00:00,11.47,11.49,11.09,11.28,363800.0,7.5339,7.547,7.2843,7.4091,363800.0
2009-01-22 13:30:00,11.27,11.27,11.01,11.03,220800.0,7.4025,7.4025,7.2318,7.2449,220800.0
2009-01-22 14:00:00,11.06,11.34,11.0,11.27,458600.0,7.2646,7.4485,7.2252,7.4025,458600.0
2009-01-22 14:30:00,11.28,11.28,10.83,11.04,465600.0,7.4091,7.4091,7.1135,7.2515,465600.0
2009-01-22 15:00:00,11.03,11.13,10.85,11.04,176800.0,7.2449,7.3106,7.1267,7.2515,176800.0
2009-01-22 15:30:00,11.04,11.05,10.9,10.94,299000.0,7.2515,7.258,7.1595,7.1858,299000.0
2009-01-23 09:30:00,10.44,10.59,9.66,10.09,341000.0,6.8574,6.9559,6.345,6.6275,341000.0
2009-01-23 10:00:00,10.09,10.31,10.0,10.25,378000.0,6.6275,6.772,6.5683,6.7326,378000.0
2009-01-23 10:30:00,10.27,10.28,10.12,10.24,151800.0,6.7457,6.7523,6.6472,6.726,151800.0
2009-01-23 11:00:00,10.21,10.48,10.21,10.38,156800.0,6.7063,6.8836,6.7063,6.8179,156800.0
2009-01-23 11:30:00,10.39,10.61,10.38,10.4,98800.0,6.8245,6.969,6.8179,6.8311,98800.0
2009-01-23 12:00:00,10.4,10.65,10.38,10.65,60200.0,6.8311,6.9953,6.8179,6.9953,60200.0
2009-01-23 12:30:00,10.63,10.73,10.47,10.65,68600.0,6.9822,7.0478,6.8771,6.9953,68600.0
2009-01-23 13:00:00,10.63,11.01,10.6,10.83,297800.0,6.9822,7.2318,6.9624,7.1135,297800.0
2009-01-23 13:30:00,10.82,10.95,10.77,10.95,121600.0,7.107,7.1923,7.0741,7.1923,121600.0
2009-01-23 14:00:00,10.97,11.08,10.9,10.92,103400.0,7.2055,7.2777,7.1595,7.1726,103400.0
2009-01-23 14:30:00,10.93,10.94,10.51,10.58,130000.0,7.1792,7.1858,6.9033,6.9493,130000.0
2009-01-23 15:00:00,10.58,10.8,10.52,10.71,87200.0,6.9493,7.0938,6.9099,7.0347,87200.0
2009-01-23 15:30:00,10.68,10.84,10.63,10.75,418400.0,7.015,7.1201,6.9822,7.061,418400.0
2009-01-26 09:30:00,10.67,11.13,10.56,10.89,162000.0,7.0084,7.3106,6.9362,7.1529,162000.0
2009-01-26 10:00:00,10.97,11.31,10.92,11.13,71000.0,7.2055,7.4288,7.1726,7.3106,71000.0
2009-01-26 10:30:00,11.13,11.21,11.1,11.12,67000.0,7.3106,7.3631,7.2909,7.304,67000.0
2009-01-26 11:00:00,11.15,11.26,11.13,11.24,90200.0,7.3237,7.396,7.3106,7.3828,90200.0
2009-01-26 11:30:00,11.22,11.31,11.13,11.27,99400.0,7.3697,7.4288,7.3106,7.4025,99400.0
2009-01-26 12:00:00,11.27,11.36,11.22,11.27,96600.0,7.4025,7.4616,7.3697,7.4025,96600.0
2009-01-26 12:30:00,11.27,11.31,11.16,11.27,49000.0,7.4025,7.4288,7.3303,7.4025,49000.0
2009-01-26 13:00:00,11.24,11.33,11.18,11.28,67400.0,7.3828,7.4419,7.3434,7.4091,67400.0
2009-01-26 13:30:00,11.24,11.25,11.09,11.11,57800.0,7.3828,7.3894,7.2843,7.2974,57800.0
2009-01-26 14:00:00,11.11,11.11,10.89,10.95,76800.0,7.2974,7.2974,7.1529,7.1923,76800.0
2009-01-26 14:30:00,10.94,11.18,10.92,11.17,95400.0,7.1858,7.3434,7.1726,7.3368,95400.0
2009-01-26 15:00:00,11.16,11.39,11.15,11.29,155000.0,7.3303,7.4813,7.3237,7.4157,155000.0
2009-01-26 15:30:00,11.3,11.3,11.06,11.17,240000.0,7.4222,7.4222,7.2646,7.3368,240000.0
2009-01-27 09:30:00,11.31,11.75,11.23,11.47,119800.0,7.4288,7.7178,7.3763,7.5339,119800.0
2009-01-27 10:00:00,11.47,11.55,11.1,11.49,103000.0,7.5339,7.5864,7.2909,7.547,103000.0
2009-01-27 10:30:00,11.49,11.52,11.37,11.43,35800.0,7.547,7.5667,7.4682,7.5076,35800.0
2009-01-27 11:00:00,11.45,11.56,11.44,11.5,94800.0,7.5208,7.593,7.5142,7.5536,94800.0
2009-01-27 11:30:00,11.5,11.52,11.31,11.31,41400.0,7.5536,7.5667,7.4288,7.4288,41400.0
2009-01-27 12:00:00,11.32,11.48,11.26,11.47,58400.0,7.4354,7.5405,7.396,7.5339,58400.0
2009-01-27 12:30:00,11.47,11.51,11.43,11.44,27200.0,7.5339,7.5602,7.5076,7.5142,27200.0
2009-01-27 13:00:00,11.43,11.5,11.36,11.38,38800.0,7.5076,7.5536,7.4616,7.4748,38800.0
2009-01-27 13:30:00,11.35,11.4,11.24,11.24,55000.0,7.4551,7.4879,7.3828,7.3828,55000.0
2009-01-27 14:00:00,11.27,11.3,11.11,11.22,86000.0,7.4025,7.4222,7.2974,7.3697,86000.0
2009-01-27 14:30:00,11.22,11.3,11.19,11.24,64000.0,7.3697,7.4222,7.35,7.3828,64000.0
2009-01-27 15:00:00,11.24,11.28,11.11,11.18,70800.0,7.3828,7.4091,7.2974,7.3434,70800.0
2009-01-27 15:30:00,11.18,11.2,11.15,11.18,107400.0,7.3434,7.3565,7.3237,7.3434,107400.0
2009-01-28 09:30:00,11.56,11.81,11.21,11.4,244600.0,7.593,7.7572,7.3631,7.4879,244600.0
2009-01-28 10:00:00,11.35,11.44,11.13,11.41,161200.0,7.4551,7.5142,7.3106,7.4945,161200.0
2009-01-28 10:30:00,11.42,11.62,11.42,11.49,94200.0,7.5011,7.6324,7.5011,7.547,94200.0
2009-01-28 11:00:00,11.5,11.63,11.49,11.63,68800.0,7.5536,7.639,7.547,7.639,68800.0
2009-01-28 11:30:00,11.62,11.63,11.5,11.53,91800.0,7.6324,7.639,7.5536,7.5733,91800.0
2009-01-28 12:00:00,11.53,11.6,11.5,11.57,37800.0,7.5733,7.6193,7.5536,7.5996,37800.0
2009-01-28 12:30:00,11.56,11.59,11.49,11.56,43000.0,7.593,7.6127,7.547,7.593,43000.0
2009-01-28 13:00:00,11.56,11.63,11.53,11.63,49800.0,7.593,7.639,7.5733,7.639,49800.0
2009-01-28 13:30:00,11.63,11.65,11.56,11.56,60600.0,7.639,7.6521,7.593,7.593,60600.0
2009-01-28 14:00:00,11.56,11.63,11.46,11.51,85000.0,7.593,7.639,7.5273,7.5602,85000.0
2009-01-28 14:30:00,11.55,11.63,11.46,11.63,130800.0,7.5864,7.639,7.5273,7.639,130800.0
2009-01-28 15:00:00,11.65,11.67,11.53,11.62,271200.0,7.6521,7.6653,7.5733,7.6324,271200.0
2009-01-28 15:30:00,11.6,11.72,11.58,11.69,213400.0,7.6193,7.6981,7.6061,7.6784,213400.0
2009-01-29 09:30:00,11.38,11.46,11.0,11.34,302400.0,7.4748,7.5273,7.2252,7.4485,302400.0
2009-01-29 10:00:00,11.34,11.43,11.25,11.27,208000.0,7.4485,7.5076,7.3894,7.4025,208000.0
2009-01-29 10:30:00,11.26,11.3,11.25,11.28,186800.0,7.396,7.4222,7.3894,7.4091,186800.0
2009-01-29 11:00:00,11.27,11.38,11.26,11.3,155200.0,7.4025,7.4748,7.396,7.4222,155200.0
2009-01-29 11:30:00,11.3,11.55,11.3,11.4,183000.0,7.4222,7.5864,7.4222,7.4879,183000.0
2009-01-29 12:00:00,11.38,11.49,11.3,11.39,185000.0,7.4748,7.547,7.4222,7.4813,185000.0
2009-01-29 12:30:00,11.4,11.42,11.26,11.37,142000.0,7.4879,7.5011,7.396,7.4682,142000.0
2009-01-29 13:00:00,11.35,11.36,11.3,11.3,93400.0,7.4551,7.4616,7.4222,7.4222,93400.0
2009-01-29 13:30:00,11.3,11.35,11.14,11.17,117200.0,7.4222,7.4551,7.3171,7.3368,117200.0
2009-01-29 14:00:00,11.17,11.26,11.16,11.19,86400.0,7.3368,7.396,7.3303,7.35,86400.0
2009-01-29 14:30:00,11.19,11.19,11.01,11.01,165600.0,7.35,7.35,7.2318,7.2318,165600.0
2009-01-29 15:00:00,11.02,11.12,10.96,11.02,184200.0,7.2383,7.304,7.1989,7.2383,184200.0
2009-01-29 15:30:00,11.02,11.02,10.83,10.95,211200.0,7.2383,7.2383,7.1135,7.1923,211200.0
2009-01-30 09:30:00,10.84,11.06,10.65,10.65,202800.0,7.2506,7.3978,7.1236,7.1236,202800.0
2009-01-30 10:00:00,10.65,10.7,10.51,10.6,104200.0,7.1236,7.157,7.0299,7.0901,104200.0
2009-01-30 10:30:00,10.61,10.67,10.57,10.63,115600.0,7.0968,7.1369,7.07,7.1102,115600.0
2009-01-30 11:00:00,10.65,10.76,10.6,10.61,53800.0,7.1236,7.1971,7.0901,7.0968,53800.0
2009-01-30 11:30:00,10.64,10.65,10.6,10.63,27400.0,7.1169,7.1236,7.0901,7.1102,27400.0
2009-01-30 12:00:00,10.63,10.73,10.61,10.72,30400.0,7.1102,7.1771,7.0968,7.1704,30400.0
2009-01-30 12:30:00,10.7,10.74,10.66,10.72,48000.0,7.157,7.1838,7.1302,7.1704,48000.0
2009-01-30 13:00:00,10.7,10.74,10.6,10.63,53200.0,7.157,7.1838,7.0901,7.1102,53200.0
2009-01-30 13:30:00,10.63,10.7,10.51,10.66,111000.0,7.1102,7.157,7.0299,7.1302,111000.0
2009-01-30 14:00:00,10.65,10.69,10.55,10.69,70200.0,7.1236,7.1503,7.0567,7.1503,70200.0
2009-01-30 14:30:00,10.7,10.71,10.55,10.61,76600.0,7.157,7.1637,7.0567,7.0968,76600.0
2009-01-30 15:00:00,10.57,10.6,10.46,10.51,152600.0,7.07,7.0901,6.9965,7.0299,152600.0
2009-01-30 15:30:00,10.5,10.72,10.43,10.6,275800.0,7.0232,7.1704,6.9764,7.0901,275800.0
2009-02-02 09:30:00,10.41,10.43,10.1,10.14,118400.0,6.963,6.9764,6.7557,6.7824,118400.0
2009-02-02 10:00:00,10.17,10.33,10.11,10.2,203400.0,6.8025,6.9095,6.7624,6.8226,203400.0
2009-02-02 10:30:00,10.22,10.22,10.11,10.15,89800.0,6.8359,6.8359,6.7624,6.7891,89800.0
2009-02-02 11:00:00,10.15,10.17,10.09,10.12,43000.0,6.7891,6.8025,6.749,6.769,43000.0
2009-02-02 11:30:00,10.13,10.17,10.02,10.02,79400.0,6.7757,6.8025,6.7022,6.7022,79400.0
2009-02-02 12:00:00,10.04,10.15,10.04,10.12,69600.0,6.7155,6.7891,6.7155,6.769,69600.0
2009-02-02 12:30:00,10.12,10.2,10.11,10.15,72600.0,6.769,6.8226,6.7624,6.7891,72600.0
2009-02-02 13:00:00,10.15,10.19,9.98,10.0,99200.0,6.7891,6.8159,6.6754,6.6888,99200.0
2009-02-02 13:30:00,9.99,10.03,9.79,9.85,88000.0,6.6821,6.7088,6.5483,6.5885,88000.0
2009-02-02 14:00:00,9.84,9.88,9.79,9.85,64000.0,6.5818,6.6085,6.5483,6.5885,64000.0
2009-02-02 14:30:00,9.85,9.92,9.83,9.86,95000.0,6.5885,6.6353,6.5751,6.5951,95000.0
2009-02-02 15:00:00,9.86,9.97,9.86,9.97,188400.0,6.5951,6.6687,6.5951,6.6687,188400.0
2009-02-02 15:30:00,9.97,10.03,9.88,9.9,231400.0,6.6687,6.7088,6.6085,6.6219,231400.0
2009-02-03 09:30:00,9.95,10.24,9.86,10.1,202800.0,6.6553,6.8493,6.5951,6.7557,202800.0
2009-02-03 10:00:00,10.12,10.13,9.99,10.0,180400.0,6.769,6.7757,6.6821,6.6888,180400.0
2009-02-03 10:30:00,10.0,10.13,10.0,10.03,111800.0,6.6888,6.7757,6.6888,6.7088,111800.0
2009-02-03 11:00:00,10.03,10.13,10.0,10.0,115000.0,6.7088,6.7757,6.6888,6.6888,115000.0
2009-02-03 11:30:00,10.01,10.03,9.96,9.97,128400.0,6.6955,6.7088,6.662,6.6687,128400.0
2009-02-03 12:00:00,9.98,10.03,9.97,10.01,115000.0,6.6754,6.7088,6.6687,6.6955,115000.0
2009-02-03 12:30:00,10.01,10.02,9.97,9.97,39800.0,6.6955,6.7022,6.6687,6.6687,39800.0
2009-02-03 13:00:00,9.97,10.03,9.96,9.97,74200.0,6.6687,6.7088,6.662,6.6687,74200.0
2009-02-03 13:30:00,9.97,10.04,9.97,10.01,75800.0,6.6687,6.7155,6.6687,6.6955,75800.0
2009-02-03 14:00:00,9.99,10.15,9.97,10.11,160400.0,6.6821,6.7891,6.6687,6.7624,160400.0
2009-02-03 14:30:00,10.11,10.19,10.05,10.08,61000.0,6.7624,6.8159,6.7222,6.7423,61000.0
2009-02-03 15:00:00,10.09,10.27,10.08,10.23,82600.0,6.749,6.8694,6.7423,6.8426,82600.0
2009-02-03 15:30:00,10.24,10.49,10.17,10.38,403000.0,6.8493,7.0165,6.8025,6.943,403000.0
2009-02-04 09:30:00,10.3,10.38,10.11,10.38,169000.0,6.8894,6.943,6.7624,6.943,169000.0
2009-02-04 10:00:00,10.36,10.53,10.31,10.37,89800.0,6.9296,7.0433,6.8961,6.9363,89800.0
2009-02-04 10:30:00,10.38,10.4,10.31,10.33,205800.0,6.943,6.9563,6.8961,6.9095,205800.0
2009-02-04 11:00:00,10.33,10.35,10.22,10.26,102000.0,6.9095,6.9229,6.8359,6.8627,102000.0
2009-02-04 11:30:00,10.24,10.26,10.16,10.18,42800.0,6.8493,6.8627,6.7958,6.8092,42800.0
2009-02-04 12:00:00,10.18,10.24,10.13,10.15,15200.0,6.8092,6.8493,6.7757,6.7891,15200.0
2009-02-04 12:30:00,10.15,10.19,10.13,10.13,18600.0,6.7891,6.8159,6.7757,6.7757,18600.0
2009-02-04 13:00:00,10.13,10.19,10.1,10.19,42200.0,6.7757,6.8159,6.7557,6.8159,42200.0
2009-02-04 13:30:00,10.19,10.2,9.99,10.05,37400.0,6.8159,6.8226,6.6821,6.7222,37400.0
2009-02-04 14:00:00,10.03,10.05,10.0,10.01,46000.0,6.7088,6.7222,6.6888,6.6955,46000.0
2009-02-04 14:30:00,10.01,10.16,9.99,10.15,63600.0,6.6955,6.7958,6.6821,6.7891,63600.0
2009-02-04 15:00:00,10.11,10.18,10.03,10.08,53200.0,6.7624,6.8092,6.7088,6.7423,53200.0
2009-02-04 15:30:00,10.06,10.13,10.01,10.03,79800.0,6.7289,6.7757,6.6955,6.7088,79800.0
2009-02-05 09:30:00,10.15,10.29,10.0,10.01,151000.0,6.7891,6.8828,6.6888,6.6955,151000.0
2009-02-05 10:00:00,10.0,10.15,10.0,10.01,76200.0,6.6888,6.7891,6.6888,6.6955,76200.0
2009-02-05 10:30:00,10.01,10.24,10.0,10.19,79800.0,6.6955,6.8493,6.6888,6.8159,79800.0
2009-02-05 11:00:00,10.2,10.2,10.02,10.02,57200.0,6.8226,6.8226,6.7022,6.7022,57200.0
2009-02-05 11:30:00,10.02,10.15,10.02,10.14,36000.0,6.7022,6.7891,6.7022,6.7824,36000.0
2009-02-05 12:00:00,10.14,10.25,10.1,10.1,65000.0,6.7824,6.856,6.7557,6.7557,65000.0
2009-02-05 12:30:00,10.12,10.2,10.08,10.2,26200.0,6.769,6.8226,6.7423,6.8226,26200.0
2009-02-05 13:00:00,10.22,10.22,10.04,10.06,64000.0,6.8359,6.8359,6.7155,6.7289,64000.0
2009-02-05 13:30:00,10.06,10.13,10.01,10.02,45000.0,6.7289,6.7757,6.6955,6.7022,45000.0
2009-02-05 14:00:00,10.01,10.22,10.01,10.22,43400.0,6.6955,6.8359,6.6955,6.8359,43400.0
2009-02-05 14:30:00,10.24,10.25,10.04,10.06,86000.0,6.8493,6.856,6.7155,6.7289,86000.0
2009-02-05 15:00:00,10.06,10.11,9.99,10.09,157000.0,6.7289,6.7624,6.6821,6.749,157000.0
2009-02-05 15:30:00,10.1,10.12,9.96,10.01,176200.0,6.7557,6.769,6.662,6.6955,176200.0
2009-02-06 09:30:00,9.97,10.35,9.97,10.15,116600.0,6.6687,6.9229,6.6687,6.7891,116600.0
2009-02-06 10:00:00,10.14,10.18,10.02,10.09,133600.0,6.7824,6.8092,6.7022,6.749,133600.0
2009-02-06 10:30:00,10.09,10.12,9.99,10.06,39800.0,6.749,6.769,6.6821,6.7289,39800.0
2009-02-06 11:00:00,10.09,10.24,10.07,10.22,93600.0,6.749,6.8493,6.7356,6.8359,93600.0
2009-02-06 11:30:00,10.23,10.29,10.18,10.21,80000.0,6.8426,6.8828,6.8092,6.8292,80000.0
2009-02-06 12:00:00,10.2,10.24,10.15,10.22,34400.0,6.8226,6.8493,6.7891,6.8359,34400.0
2009-02-06 12:30:00,10.2,10.32,10.17,10.27,28600.0,6.8226,6.9028,6.8025,6.8694,28600.0
2009-02-06 13:00:00,10.28,10.49,10.25,10.49,67400.0,6.8761,7.0165,6.856,7.0165,67400.0
2009-02-06 13:30:00,10.49,10.56,10.47,10.53,47400.0,7.0165,7.0634,7.0032,7.0433,47400.0
2009-02-06 14:00:00,10.52,10.54,10.44,10.5,39000.0,7.0366,7.05,6.9831,7.0232,39000.0
2009-02-06 14:30:00,10.53,10.6,10.49,10.55,41000.0,7.0433,7.0901,7.0165,7.0567,41000.0
2009-02-06 15:00:00,10.53,10.6,10.5,10.58,93000.0,7.0433,7.0901,7.0232,7.0767,93000.0
2009-02-06 15:30:00,10.58,10.65,10.51,10.6,160000.0,7.0767,7.1236,7.0299,7.0901,160000.0
2009-02-09 09:30:00,10.56,10.58,10.3,10.31,84400.0,7.0634,7.0767,6.8894,6.8961,84400.0
2009-02-09 10:00:00,10.31,10.49,10.25,10.49,38600.0,6.8961,7.0165,6.856,7.0165,38600.0
2009-02-09 10:30:00,10.49,10.65,10.48,10.65,23200.0,7.0165,7.1236,7.0098,7.1236,23200.0
2009-02-09 11:00:00,10.65,10.65,10.55,10.6,40200.0,7.1236,7.1236,7.0567,7.0901,40200.0
2009-02-09 11:30:00,10.57,10.6,10.52,10.56,46800.0,7.07,7.0901,7.0366,7.0634,46800.0
2009-02-09 12:00:00,10.58,10.6,10.51,10.55,63200.0,7.0767,7.0901,7.0299,7.0567,63200.0
2009-02-09 12:30:00,10.55,10.59,10.51,10.58,12200.0,7.0567,7.0834,7.0299,7.0767,12200.0
2009-02-09 13:00:00,10.61,10.67,10.6,10.62,38000.0,7.0968,7.1369,7.0901,7.1035,38000.0
2009-02-09 13:30:00,10.6,10.6,10.47,10.5,61800.0,7.0901,7.0901,7.0032,7.0232,61800.0
2009-02-09 14:00:00,10.48,10.5,10.38,10.43,43600.0,7.0098,7.0232,6.943,6.9764,43600.0
2009-02-09 14:30:00,10.44,10.52,10.42,10.5,68600.0,6.9831,7.0366,6.9697,7.0232,68600.0
2009-02-09 15:00:00,10.52,10.6,10.49,10.6,78000.0,7.0366,7.0901,7.0165,7.0901,78000.0
2009-02-09 15:30:00,10.6,10.67,10.56,10.67,255800.0,7.0901,7.1369,7.0634,7.1369,255800.0
2009-02-10 09:30:00,10.6,10.8,10.55,10.69,39000.0,7.0901,7.2239,7.0567,7.1503,39000.0
2009-02-10 10:00:00,10.7,10.74,10.52,10.58,57600.0,7.157,7.1838,7.0366,7.0767,57600.0
2009-02-10 10:30:00,10.58,10.88,10.55,10.86,72000.0,7.0767,7.2774,7.0567,7.264,72000.0
2009-02-10 11:00:00,10.85,10.95,10.63,10.72,47600.0,7.2573,7.3242,7.1102,7.1704,47600.0
2009-02-10 11:30:00,10.72,10.72,10.42,10.56,190000.0,7.1704,7.1704,6.9697,7.0634,190000.0
2009-02-10 12:00:00,10.58,10.63,10.49,10.54,23200.0,7.0767,7.1102,7.0165,7.05,23200.0
2009-02-10 12:30:00,10.54,10.59,10.45,10.53,82600.0,7.05,7.0834,6.9898,7.0433,82600.0
2009-02-10 13:00:00,10.52,10.53,10.31,10.35,80000.0,7.0366,7.0433,6.8961,6.9229,80000.0
2009-02-10 13:30:00,10.31,10.4,10.31,10.39,40600.0,6.8961,6.9563,6.8961,6.9496,40600.0
2009-02-10 14:00:00,10.41,10.43,10.26,10.26,40200.0,6.963,6.9764,6.8627,6.8627,40200.0
2009-02-10 14:30:00,10.25,10.25,10.08,10.11,221600.0,6.856,6.856,6.7423,6.7624,221600.0
2009-02-10 15:00:00,10.11,10.19,10.01,10.08,89000.0,6.7624,6.8159,6.6955,6.7423,89000.0
2009-02-10 15:30:00,10.08,10.13,10.0,10.05,166600.0,6.7423,6.7757,6.6888,6.7222,166600.0
2009-02-11 09:30:00,10.11,10.35,10.06,10.24,34200.0,6.7624,6.9229,6.7289,6.8493,34200.0
2009-02-11 10:00:00,10.24,10.28,10.0,10.02,122800.0,6.8493,6.8761,6.6888,6.7022,122800.0
2009-02-11 10:30:00,10.0,10.18,10.0,10.12,107400.0,6.6888,6.8092,6.6888,6.769,107400.0
2009-02-11 11:00:00,10.12,10.23,10.07,10.19,26800.0,6.769,6.8426,6.7356,6.8159,26800.0
2009-02-11 11:30:00,10.23,10.27,10.13,10.13,67000.0,6.8426,6.8694,6.7757,6.7757,67000.0
2009-02-11 12:00:00,10.14,10.17,10.1,10.15,26200.0,6.7824,6.8025,6.7557,6.7891,26200.0
2009-02-11 12:30:00,10.15,10.22,10.12,10.15,43800.0,6.7891,6.8359,6.769,6.7891,43800.0
2009-02-11 13:00:00,10.13,10.19,10.1,10.14,85600.0,6.7757,6.8159,6.7557,6.7824,85600.0
2009-02-11 13:30:00,10.13,10.14,10.0,10.03,41800.0,6.7757,6.7824,6.6888,6.7088,41800.0
2009-02-11 14:00:00,10.02,10.06,9.99,10.05,64400.0,6.7022,6.7289,6.6821,6.7222,64400.0
2009-02-11 14:30:00,10.06,10.19,10.02,10.17,55400.0,6.7289,6.8159,6.7022,6.8025,55400.0
2009-02-11 15:00:00,10.2,10.25,10.12,10.19,84400.0,6.8226,6.856,6.769,6.8159,84400.0
2009-02-11 15:30:00,10.19,10.22,10.07,10.19,120400.0,6.8159,6.8359,6.7356,6.8159,120400.0
2009-02-12 09:30:00,10.01,10.12,9.85,9.85,92000.0,6.6955,6.769,6.5885,6.5885,92000.0
2009-02-12 10:00:00,9.84,9.97,9.75,9.97,53000.0,6.5818,6.6687,6.5216,6.6687,53000.0
2009-02-12 10:30:00,9.97,10.06,9.93,10.0,32400.0,6.6687,6.7289,6.642,6.6888,32400.0
2009-02-12 11:00:00,10.01,10.05,9.93,10.01,22600.0,6.6955,6.7222,6.642,6.6955,22600.0
2009-02-12 11:30:00,10.02,10.15,9.94,10.07,53200.0,6.7022,6.7891,6.6486,6.7356,53200.0
2009-02-12 12:00:00,10.06,10.09,10.01,10.09,22800.0,6.7289,6.749,6.6955,6.749,22800.0
2009-02-12 12:30:00,10.09,10.1,10.05,10.07,59200.0,6.749,6.7557,6.7222,6.7356,59200.0
2009-02-12 13:00:00,10.06,10.06,9.85,9.87,40400.0,6.7289,6.7289,6.5885,6.6018,40400.0
2009-02-12 13:30:00,9.88,9.88,9.79,9.86,54000.0,6.6085,6.6085,6.5483,6.5951,54000.0
2009-02-12 14:00:00,9.86,9.87,9.78,9.79,22600.0,6.5951,6.6018,6.5416,6.5483,22600.0
2009-02-12 14:30:00,9.78,9.81,9.67,9.68,51000.0,6.5416,6.5617,6.4681,6.4747,51000.0
2009-02-12 15:00:00,9.67,10.03,9.62,10.02,73200.0,6.4681,6.7088,6.4346,6.7022,73200.0
2009-02-12 15:30:00,10.03,10.22,9.94,10.17,131600.0,6.7088,6.8359,6.6486,6.8025,131600.0
2009-02-13 09:30:00,10.2,10.31,10.08,10.31,78200.0,6.8226,6.8961,6.7423,6.8961,78200.0
2009-02-13 10:00:00,10.32,10.49,10.31,10.45,71200.0,6.9028,7.0165,6.8961,6.9898,71200.0
2009-02-13 10:30:00,10.47,10.66,10.47,10.57,88000.0,7.0032,7.1302,7.0032,7.07,88000.0
2009-02-13 11:00:00,10.53,10.53,10.35,10.4,95400.0,7.0433,7.0433,6.9229,6.9563,95400.0
2009-02-13 11:30:00,10.37,10.46,10.25,10.26,73000.0,6.9363,6.9965,6.856,6.8627,73000.0
2009-02-13 12:00:00,10.25,10.48,10.25,10.48,81200.0,6.856,7.0098,6.856,7.0098,81200.0
2009-02-13 12:30:00,10.49,10.51,10.3,10.31,47800.0,7.0165,7.0299,6.8894,6.8961,47800.0
2009-02-13 13:00:00,10.31,10.33,10.21,10.31,93000.0,6.8961,6.9095,6.8292,6.8961,93000.0
2009-02-13 13:30:00,10.32,10.52,10.27,10.46,19200.0,6.9028,7.0366,6.8694,6.9965,19200.0
2009-02-13 14:00:00,10.45,10.52,10.38,10.51,67200.0,6.9898,7.0366,6.943,7.0299,67200.0
2009-02-13 14:30:00,10.47,10.5,10.38,10.45,102200.0,7.0032,7.0232,6.943,6.9898,102200.0
2009-02-13 15:00:00,10.45,10.5,10.27,10.4,92200.0,6.9898,7.0232,6.8694,6.9563,92200.0
2009-02-13 15:30:00,10.42,10.56,10.34,10.36,167200.0,6.9697,7.0634,6.9162,6.9296,167200.0
2009-02-17 09:30:00,10.0,10.13,9.88,10.03,145000.0,6.6888,6.7757,6.6085,6.7088,145000.0
2009-02-17 10:00:00,10.0,10.15,9.94,9.99,98600.0,6.6888,6.7891,6.6486,6.6821,98600.0
2009-02-17 10:30:00,9.99,10.08,9.96,10.04,101400.0,6.6821,6.7423,6.662,6.7155,101400.0
2009-02-17 11:00:00,10.04,10.04,9.95,9.95,295200.0,6.7155,6.7155,6.6553,6.6553,295200.0
2009-02-17 11:30:00,9.93,9.94,9.74,9.78,47400.0,6.642,6.6486,6.5149,6.5416,47400.0
2009-02-17 12:00:00,9.78,9.84,9.69,9.74,37000.0,6.5416,6.5818,6.4814,6.5149,37000.0
2009-02-17 12:30:00,9.75,9.78,9.7,9.71,23400.0,6.5216,6.5416,6.4881,6.4948,23400.0
2009-02-17 13:00:00,9.71,9.71,9.62,9.63,36600.0,6.4948,6.4948,6.4346,6.4413,36600.0
2009-02-17 13:30:00,9.63,9.72,9.58,9.62,30800.0,6.4413,6.5015,6.4079,6.4346,30800.0
2009-02-17 14:00:00,9.62,9.71,9.6,9.64,53200.0,6.4346,6.4948,6.4212,6.448,53200.0
2009-02-17 14:30:00,9.65,9.74,9.56,9.61,62000.0,6.4547,6.5149,6.3945,6.4279,62000.0
2009-02-17 15:00:00,9.61,9.71,9.56,9.61,96800.0,6.4279,6.4948,6.3945,6.4279,96800.0
2009-02-17 15:30:00,9.6,9.79,9.59,9.61,138200.0,6.4212,6.5483,6.4145,6.4279,138200.0
2009-02-18 09:30:00,9.73,9.79,9.35,9.35,102200.0,6.5082,6.5483,6.254,6.254,102200.0
2009-02-18 10:00:00,9.35,9.4,9.2,9.3,72600.0,6.254,6.2875,6.1537,6.2206,72600.0
2009-02-18 10:30:00,9.29,9.3,9.15,9.17,82000.0,6.2139,6.2206,6.1202,6.1336,82000.0
2009-02-18 11:00:00,9.15,9.2,9.11,9.13,206200.0,6.1202,6.1537,6.0935,6.1069,206200.0
2009-02-18 11:30:00,9.12,9.2,9.08,9.12,132600.0,6.1002,6.1537,6.0734,6.1002,132600.0
2009-02-18 12:00:00,9.12,9.21,9.09,9.17,144600.0,6.1002,6.1604,6.0801,6.1336,144600.0
2009-02-18 12:30:00,9.18,9.22,9.03,9.08,69000.0,6.1403,6.1671,6.04,6.0734,69000.0
2009-02-18 13:00:00,9.07,9.11,8.96,9.03,47000.0,6.0667,6.0935,5.9931,6.04,47000.0
2009-02-18 13:30:00,9.03,9.06,8.98,9.0,105400.0,6.04,6.06,6.0065,6.0199,105400.0
2009-02-18 14:00:00,9.03,9.09,8.95,9.07,88800.0,6.04,6.0801,5.9865,6.0667,88800.0
2009-02-18 14:30:00,9.06,9.13,9.0,9.11,80200.0,6.06,6.1069,6.0199,6.0935,80200.0
2009-02-18 15:00:00,9.13,9.16,9.03,9.05,115800.0,6.1069,6.1269,6.04,6.0533,115800.0
2009-02-18 15:30:00,9.04,9.13,9.02,9.03,174800.0,6.0467,6.1069,6.0333,6.04,174800.0
2009-02-19 09:30:00,9.29,9.29,9.1,9.25,63600.0,6.2139,6.2139,6.0868,6.1871,63600.0
2009-02-19 10:00:00,9.25,9.28,9.17,9.2,58000.0,6.1871,6.2072,6.1336,6.1537,58000.0
2009-02-19 10:30:00,9.19,9.24,9.13,9.15,51400.0,6.147,6.1804,6.1069,6.1202,51400.0
2009-02-19 11:00:00,9.18,9.24,9.13,9.15,27200.0,6.1403,6.1804,6.1069,6.1202,27200.0
2009-02-19 11:30:00,9.15,9.16,8.97,8.97,33200.0,6.1202,6.1269,5.9998,5.9998,33200.0
2009-02-19 12:00:00,8.97,9.01,8.92,8.99,27800.0,5.9998,6.0266,5.9664,6.0132,27800.0
2009-02-19 12:30:00,8.99,9.02,8.97,8.99,31400.0,6.0132,6.0333,5.9998,6.0132,31400.0
2009-02-19 13:00:00,8.99,9.06,8.98,9.05,71800.0,6.0132,6.06,6.0065,6.0533,71800.0
2009-02-19 13:30:00,9.07,9.08,9.01,9.01,21600.0,6.0667,6.0734,6.0266,6.0266,21600.0
2009-02-19 14:00:00,9.01,9.08,8.96,9.01,23200.0,6.0266,6.0734,5.9931,6.0266,23200.0
2009-02-19 14:30:00,9.0,9.0,8.87,8.94,46800.0,6.0199,6.0199,5.9329,5.9798,46800.0
2009-02-19 15:00:00,8.94,8.94,8.8,8.87,63600.0,5.9798,5.9798,5.8861,5.9329,63600.0
2009-02-19 15:30:00,8.88,8.96,8.79,8.89,142600.0,5.9396,5.9931,5.8794,5.9463,142600.0
2009-02-20 09:30:00,8.57,8.88,8.57,8.81,127000.0,5.7323,5.9396,5.7323,5.8928,127000.0
2009-02-20 10:00:00,8.83,8.96,8.79,8.9,79200.0,5.9062,5.9931,5.8794,5.953,79200.0
2009-02-20 10:30:00,8.9,8.99,8.88,8.94,88200.0,5.953,6.0132,5.9396,5.9798,88200.0
2009-02-20 11:00:00,8.97,8.99,8.9,8.93,88400.0,5.9998,6.0132,5.953,5.9731,88400.0
2009-02-20 11:30:00,8.91,8.97,8.87,8.87,49800.0,5.9597,5.9998,5.9329,5.9329,49800.0
2009-02-20 12:00:00,8.89,8.95,8.83,8.85,37000.0,5.9463,5.9865,5.9062,5.9196,37000.0
2009-02-20 12:30:00,8.86,8.88,8.71,8.72,54200.0,5.9263,5.9396,5.8259,5.8326,54200.0
2009-02-20 13:00:00,8.71,8.72,8.63,8.68,92000.0,5.8259,5.8326,5.7724,5.8059,92000.0
2009-02-20 13:30:00,8.65,8.77,8.65,8.74,62800.0,5.7858,5.8661,5.7858,5.846,62800.0
2009-02-20 14:00:00,8.74,8.97,8.71,8.82,91000.0,5.846,5.9998,5.8259,5.8995,91000.0
2009-02-20 14:30:00,8.83,9.1,8.83,9.02,144000.0,5.9062,6.0868,5.9062,6.0333,144000.0
2009-02-20 15:00:00,9.01,9.01,8.86,8.88,130800.0,6.0266,6.0266,5.9263,5.9396,130800.0
2009-02-20 15:30:00,8.88,8.97,8.84,8.9,201000.0,5.9396,5.9998,5.9129,5.953,201000.0
2009-02-23 09:30:00,8.97,9.06,8.88,8.9,63000.0,5.9998,6.06,5.9396,5.953,63000.0
2009-02-23 10:00:00,8.9,8.94,8.77,8.85,29200.0,5.953,5.9798,5.8661,5.9196,29200.0
2009-02-23 10:30:00,8.85,8.87,8.7,8.8,48400.0,5.9196,5.9329,5.8192,5.8861,48400.0
2009-02-23 11:00:00,8.8,8.85,8.77,8.84,32200.0,5.8861,5.9196,5.8661,5.9129,32200.0
2009-02-23 11:30:00,8.85,8.85,8.76,8.78,25400.0,5.9196,5.9196,5.8594,5.8728,25400.0
2009-02-23 12:00:00,8.79,8.81,8.74,8.79,45000.0,5.8794,5.8928,5.846,5.8794,45000.0
2009-02-23 12:30:00,8.78,8.78,8.74,8.74,49200.0,5.8728,5.8728,5.846,5.846,49200.0
2009-02-23 13:00:00,8.74,8.86,8.74,8.81,54600.0,5.846,5.9263,5.846,5.8928,54600.0
2009-02-23 13:30:00,8.81,8.85,8.77,8.81,44000.0,5.8928,5.9196,5.8661,5.8928,44000.0
2009-02-23 14:00:00,8.81,8.93,8.78,8.92,89400.0,5.8928,5.9731,5.8728,5.9664,89400.0
2009-02-23 14:30:00,8.93,8.93,8.74,8.75,88800.0,5.9731,5.9731,5.846,5.8527,88800.0
2009-02-23 15:00:00,8.75,8.8,8.69,8.74,122400.0,5.8527,5.8861,5.8126,5.846,122400.0
2009-02-23 15:30:00,8.74,8.79,8.68,8.73,188000.0,5.846,5.8794,5.8059,5.8393,188000.0
2009-02-24 09:30:00,8.83,8.96,8.76,8.85,68800.0,5.9062,5.9931,5.8594,5.9196,68800.0
2009-02-24 10:00:00,8.83,8.85,8.73,8.77,50600.0,5.9062,5.9196,5.8393,5.8661,50600.0
2009-02-24 10:30:00,8.81,8.94,8.81,8.88,49400.0,5.8928,5.9798,5.8928,5.9396,49400.0
2009-02-24 11:00:00,8.88,8.99,8.87,8.98,62200.0,5.9396,6.0132,5.9329,6.0065,62200.0
2009-02-24 11:30:00,8.98,8.98,8.86,8.88,27200.0,6.0065,6.0065,5.9263,5.9396,27200.0
2009-02-24 12:00:00,8.88,8.91,8.85,8.9,38600.0,5.9396,5.9597,5.9196,5.953,38600.0
2009-02-24 12:30:00,8.9,8.97,8.9,8.97,32800.0,5.953,5.9998,5.953,5.9998,32800.0
2009-02-24 13:00:00,8.95,9.14,8.94,9.13,52800.0,5.9865,6.1135,5.9798,6.1069,52800.0
2009-02-24 13:30:00,9.13,9.29,9.13,9.26,64800.0,6.1069,6.2139,6.1069,6.1938,64800.0
2009-02-24 14:00:00,9.27,9.32,9.21,9.29,39200.0,6.2005,6.2339,6.1604,6.2139,39200.0
2009-02-24 14:30:00,9.29,9.31,9.22,9.28,83800.0,6.2139,6.2273,6.1671,6.2072,83800.0
2009-02-24 15:00:00,9.28,9.46,9.28,9.38,112200.0,6.2072,6.3276,6.2072,6.2741,112200.0
2009-02-24 15:30:00,9.38,9.42,9.35,9.37,217600.0,6.2741,6.3008,6.254,6.2674,217600.0
2009-02-25 09:30:00,9.26,9.36,9.22,9.28,84800.0,6.1938,6.2607,6.1671,6.2072,84800.0
2009-02-25 10:00:00,9.28,9.29,9.08,9.13,57400.0,6.2072,6.2139,6.0734,6.1069,57400.0
2009-02-25 10:30:00,9.14,9.14,8.94,8.97,46800.0,6.1135,6.1135,5.9798,5.9998,46800.0
2009-02-25 11:00:00,8.97,9.08,8.95,9.08,80000.0,5.9998,6.0734,5.9865,6.0734,80000.0
2009-02-25 11:30:00,9.07,9.19,8.95,8.95,47800.0,6.0667,6.147,5.9865,5.9865,47800.0
2009-02-25 12:00:00,8.94,8.97,8.78,8.8,53200.0,5.9798,5.9998,5.8728,5.8861,53200.0
2009-02-25 12:30:00,8.79,8.82,8.74,8.8,47000.0,5.8794,5.8995,5.846,5.8861,47000.0
2009-02-25 13:00:00,8.8,8.89,8.8,8.88,74800.0,5.8861,5.9463,5.8861,5.9396,74800.0
2009-02-25 13:30:00,8.88,9.1,8.88,9.07,29200.0,5.9396,6.0868,5.9396,6.0667,29200.0
2009-02-25 14:00:00,9.09,9.09,8.9,8.99,78600.0,6.0801,6.0801,5.953,6.0132,78600.0
2009-02-25 14:30:00,8.99,9.04,8.92,9.03,79200.0,6.0132,6.0467,5.9664,6.04,79200.0
2009-02-25 15:00:00,9.02,9.3,9.01,9.24,83800.0,6.0333,6.2206,6.0266,6.1804,83800.0
2009-02-25 15:30:00,9.24,9.29,9.05,9.08,192200.0,6.1804,6.2139,6.0533,6.0734,192200.0
2009-02-26 09:30:00,9.08,9.24,9.08,9.22,63600.0,6.0734,6.1804,6.0734,6.1671,63600.0
2009-02-26 10:00:00,9.22,9.39,9.22,9.34,30200.0,6.1671,6.2808,6.1671,6.2473,30200.0
2009-02-26 10:30:00,9.35,9.43,9.3,9.37,60800.0,6.254,6.3075,6.2206,6.2674,60800.0
2009-02-26 11:00:00,9.35,9.41,9.24,9.37,64600.0,6.254,6.2941,6.1804,6.2674,64600.0
2009-02-26 11:30:00,9.36,9.37,9.28,9.31,53600.0,6.2607,6.2674,6.2072,6.2273,53600.0
2009-02-26 12:00:00,9.3,9.33,9.13,9.21,59800.0,6.2206,6.2406,6.1069,6.1604,59800.0
2009-02-26 12:30:00,9.22,9.24,9.18,9.21,89800.0,6.1671,6.1804,6.1403,6.1604,89800.0
2009-02-26 13:00:00,9.21,9.26,9.13,9.26,53600.0,6.1604,6.1938,6.1069,6.1938,53600.0
2009-02-26 13:30:00,9.24,9.3,9.19,9.29,60400.0,6.1804,6.2206,6.147,6.2139,60400.0
2009-02-26 14:00:00,9.28,9.32,9.19,9.28,77600.0,6.2072,6.2339,6.147,6.2072,77600.0
2009-02-26 14:30:00,9.27,9.28,9.15,9.21,131200.0,6.2005,6.2072,6.1202,6.1604,131200.0
2009-02-26 15:00:00,9.21,9.26,9.17,9.22,143600.0,6.1604,6.1938,6.1336,6.1671,143600.0
2009-02-26 15:30:00,9.22,9.31,9.18,9.23,175800.0,6.1671,6.2273,6.1403,6.1737,175800.0
2009-02-27 09:30:00,9.09,9.37,9.05,9.32,67800.0,6.0801,6.2674,6.0533,6.2339,67800.0
2009-02-27 10:00:00,9.28,9.42,9.24,9.26,35000.0,6.2072,6.3008,6.1804,6.1938,35000.0
2009-02-27 10:30:00,9.24,9.4,9.22,9.24,36200.0,6.1804,6.2875,6.1671,6.1804,36200.0
2009-02-27 11:00:00,9.26,9.31,9.19,9.27,87600.0,6.1938,6.2273,6.147,6.2005,87600.0
2009-02-27 11:30:00,9.27,9.36,9.24,9.36,169800.0,6.2005,6.2607,6.1804,6.2607,169800.0
2009-02-27 12:00:00,9.37,9.41,9.3,9.33,26000.0,6.2674,6.2941,6.2206,6.2406,26000.0
2009-02-27 12:30:00,9.34,9.36,9.22,9.31,25400.0,6.2473,6.2607,6.1671,6.2273,25400.0
2009-02-27 13:00:00,9.33,9.4,9.24,9.29,24000.0,6.2406,6.2875,6.1804,6.2139,24000.0
2009-02-27 13:30:00,9.27,9.42,9.19,9.39,47800.0,6.2005,6.3008,6.147,6.2808,47800.0
2009-02-27 14:00:00,9.4,9.43,9.21,9.21,48200.0,6.2875,6.3075,6.1604,6.1604,48200.0
2009-02-27 14:30:00,9.22,9.32,9.2,9.31,82400.0,6.1671,6.2339,6.1537,6.2273,82400.0
2009-02-27 15:00:00,9.32,9.32,9.2,9.26,134800.0,6.2339,6.2339,6.1537,6.1938,134800.0
2009-02-27 15:30:00,9.23,9.35,9.19,9.22,176200.0,6.1737,6.254,6.147,6.1671,176200.0
2009-03-02 09:30:00,9.03,9.12,8.76,8.93,242600.0,6.04,6.1002,5.8594,5.9731,242600.0
2009-03-02 10:00:00,8.93,8.99,8.68,8.76,146000.0,5.9731,6.0132,5.8059,5.8594,146000.0
2009-03-02 10:30:00,8.74,8.76,8.63,8.63,106400.0,5.846,5.8594,5.7724,5.7724,106400.0
2009-03-02 11:00:00,8.63,8.69,8.58,8.64,70600.0,5.7724,5.8126,5.739,5.7791,70600.0
2009-03-02 11:30:00,8.64,8.67,8.56,8.56,87000.0,5.7791,5.7992,5.7256,5.7256,87000.0
2009-03-02 12:00:00,8.56,8.59,8.38,8.46,68600.0,5.7256,5.7457,5.6052,5.6587,68600.0
2009-03-02 12:30:00,8.49,8.5,8.34,8.34,50600.0,5.6788,5.6855,5.5784,5.5784,50600.0
2009-03-02 13:00:00,8.34,8.4,8.25,8.29,60000.0,5.5784,5.6186,5.5182,5.545,60000.0
2009-03-02 13:30:00,8.29,8.37,8.27,8.37,77000.0,5.545,5.5985,5.5316,5.5985,77000.0
2009-03-02 14:00:00,8.37,8.38,8.31,8.38,119600.0,5.5985,5.6052,5.5584,5.6052,119600.0
2009-03-02 14:30:00,8.38,8.44,8.3,8.34,102200.0,5.6052,5.6453,5.5517,5.5784,102200.0
2009-03-02 15:00:00,8.33,8.36,8.26,8.31,204000.0,5.5718,5.5918,5.5249,5.5584,204000.0
2009-03-02 15:30:00,8.33,8.36,8.27,8.3,236600.0,5.5718,5.5918,5.5316,5.5517,236600.0
2009-03-03 09:30:00,8.4,8.61,8.4,8.57,48400.0,5.6186,5.759,5.6186,5.7323,48400.0
2009-03-03 10:00:00,8.56,8.6,8.5,8.6,46600.0,5.7256,5.7524,5.6855,5.7524,46600.0
2009-03-03 10:30:00,8.58,8.61,8.49,8.5,28600.0,5.739,5.759,5.6788,5.6855,28600.0
2009-03-03 11:00:00,8.52,8.55,8.44,8.53,88800.0,5.6988,5.7189,5.6453,5.7055,88800.0
2009-03-03 11:30:00,8.53,8.54,8.4,8.41,75200.0,5.7055,5.7122,5.6186,5.6253,75200.0
2009-03-03 12:00:00,8.42,8.65,8.42,8.63,35800.0,5.632,5.7858,5.632,5.7724,35800.0
2009-03-03 12:30:00,8.63,8.63,8.49,8.49,26600.0,5.7724,5.7724,5.6788,5.6788,26600.0
2009-03-03 13:00:00,8.49,8.5,8.43,8.46,51800.0,5.6788,5.6855,5.6386,5.6587,51800.0
2009-03-03 13:30:00,8.43,8.44,8.34,8.42,29600.0,5.6386,5.6453,5.5784,5.632,29600.0
2009-03-03 14:00:00,8.43,8.49,8.4,8.45,49200.0,5.6386,5.6788,5.6186,5.652,49200.0
2009-03-03 14:30:00,8.45,8.6,8.43,8.55,78000.0,5.652,5.7524,5.6386,5.7189,78000.0
2009-03-03 15:00:00,8.56,8.58,8.33,8.34,134400.0,5.7256,5.739,5.5718,5.5784,134400.0
2009-03-03 15:30:00,8.34,8.38,8.22,8.24,246600.0,5.5784,5.6052,5.4982,5.5116,246600.0
2009-03-04 09:30:00,8.43,8.44,8.2,8.27,79400.0,5.6386,5.6453,5.4848,5.5316,79400.0
2009-03-04 10:00:00,8.29,8.31,8.19,8.24,89000.0,5.545,5.5584,5.4781,5.5116,89000.0
2009-03-04 10:30:00,8.24,8.28,8.15,8.18,95400.0,5.5116,5.5383,5.4514,5.4714,95400.0
2009-03-04 11:00:00,8.2,8.28,8.2,8.27,102000.0,5.4848,5.5383,5.4848,5.5316,102000.0
2009-03-04 11:30:00,8.28,8.28,8.15,8.22,112600.0,5.5383,5.5383,5.4514,5.4982,112600.0
2009-03-04 12:00:00,8.21,8.22,8.03,8.06,59000.0,5.4915,5.4982,5.3711,5.3912,59000.0
2009-03-04 12:30:00,8.06,8.09,7.92,7.94,61400.0,5.3912,5.4112,5.2975,5.3109,61400.0
2009-03-04 13:00:00,7.95,7.99,7.87,7.95,90400.0,5.3176,5.3443,5.2641,5.3176,90400.0
2009-03-04 13:30:00,7.95,8.03,7.92,8.02,67600.0,5.3176,5.3711,5.2975,5.3644,67600.0
2009-03-04 14:00:00,8.01,8.24,8.0,8.21,90600.0,5.3577,5.5116,5.351,5.4915,90600.0
2009-03-04 14:30:00,8.21,8.38,8.17,8.35,73200.0,5.4915,5.6052,5.4647,5.5851,73200.0
2009-03-04 15:00:00,8.37,8.5,8.35,8.5,98800.0,5.5985,5.6855,5.5851,5.6855,98800.0
2009-03-04 15:30:00,8.49,8.51,8.3,8.32,146400.0,5.6788,5.6922,5.5517,5.5651,146400.0
2009-03-05 09:30:00,8.11,8.28,7.95,8.0,113000.0,5.4246,5.5383,5.3176,5.351,113000.0
2009-03-05 10:00:00,8.01,8.04,7.93,7.99,99000.0,5.3577,5.3778,5.3042,5.3443,99000.0
2009-03-05 10:30:00,8.0,8.0,7.92,7.93,109000.0,5.351,5.351,5.2975,5.3042,109000.0
2009-03-05 11:00:00,7.92,7.95,7.84,7.86,110400.0,5.2975,5.3176,5.244,5.2574,110400.0
2009-03-05 11:30:00,7.86,7.94,7.86,7.89,118000.0,5.2574,5.3109,5.2574,5.2774,118000.0
2009-03-05 12:00:00,7.91,7.92,7.85,7.88,159400.0,5.2908,5.2975,5.2507,5.2708,159400.0
2009-03-05 12:30:00,7.88,7.89,7.8,7.8,76800.0,5.2708,5.2774,5.2173,5.2173,76800.0
2009-03-05 13:00:00,7.81,7.89,7.78,7.78,109400.0,5.2239,5.2774,5.2039,5.2039,109400.0
2009-03-05 13:30:00,7.8,7.8,7.74,7.77,93400.0,5.2173,5.2173,5.1771,5.1972,93400.0
2009-03-05 14:00:00,7.76,7.81,7.74,7.79,144800.0,5.1905,5.2239,5.1771,5.2106,144800.0
2009-03-05 14:30:00,7.78,7.84,7.73,7.78,163800.0,5.2039,5.244,5.1704,5.2039,163800.0
2009-03-05 15:00:00,7.78,7.98,7.78,7.88,152400.0,5.2039,5.3376,5.2039,5.2708,152400.0
2009-03-05 15:30:00,7.88,7.88,7.77,7.8,168200.0,5.2708,5.2708,5.1972,5.2173,168200.0
2009-03-06 09:30:00,7.83,7.96,7.79,7.86,27600.0,5.2373,5.3243,5.2106,5.2574,27600.0
2009-03-06 10:00:00,7.85,7.88,7.67,7.68,75400.0,5.2507,5.2708,5.1303,5.137,75400.0
2009-03-06 10:30:00,7.67,7.72,7.55,7.57,57800.0,5.1303,5.1637,5.05,5.0634,57800.0
2009-03-06 11:00:00,7.56,7.56,7.5,7.51,71000.0,5.0567,5.0567,5.0166,5.0233,71000.0
2009-03-06 11:30:00,7.52,7.62,7.51,7.6,49000.0,5.03,5.0969,5.0233,5.0835,49000.0
2009-03-06 12:00:00,7.59,7.62,7.5,7.5,38000.0,5.0768,5.0969,5.0166,5.0166,38000.0
2009-03-06 12:30:00,7.5,7.51,7.43,7.49,41600.0,5.0166,5.0233,4.9698,5.0099,41600.0
2009-03-06 13:00:00,7.48,7.5,7.43,7.43,65800.0,5.0032,5.0166,4.9698,4.9698,65800.0
2009-03-06 13:30:00,7.43,7.45,7.43,7.44,61600.0,4.9698,4.9831,4.9698,4.9765,61600.0
2009-03-06 14:00:00,7.45,7.49,7.43,7.48,93400.0,4.9831,5.0099,4.9698,5.0032,93400.0
2009-03-06 14:30:00,7.47,7.51,7.42,7.43,187600.0,4.9965,5.0233,4.9631,4.9698,187600.0
2009-03-06 15:00:00,7.43,7.45,7.36,7.37,95400.0,4.9698,4.9831,4.9229,4.9296,95400.0
2009-03-06 15:30:00,7.37,7.64,7.35,7.59,199000.0,4.9296,5.1102,4.9163,5.0768,199000.0
2009-03-09 09:30:00,7.49,7.65,7.32,7.55,67400.0,5.0099,5.1169,4.8962,5.05,67400.0
2009-03-09 10:00:00,7.55,7.88,7.55,7.86,94600.0,5.05,5.2708,5.05,5.2574,94600.0
2009-03-09 10:30:00,7.83,7.83,7.63,7.63,28200.0,5.2373,5.2373,5.1035,5.1035,28200.0
2009-03-09 11:00:00,7.63,7.67,7.56,7.59,40000.0,5.1035,5.1303,5.0567,5.0768,40000.0
2009-03-09 11:30:00,7.59,7.68,7.55,7.58,90400.0,5.0768,5.137,5.05,5.0701,90400.0
2009-03-09 12:00:00,7.57,7.6,7.54,7.54,24000.0,5.0634,5.0835,5.0433,5.0433,24000.0
2009-03-09 12:30:00,7.54,7.55,7.45,7.49,33600.0,5.0433,5.05,4.9831,5.0099,33600.0
2009-03-09 13:00:00,7.48,7.48,7.36,7.4,49200.0,5.0032,5.0032,4.9229,4.9497,49200.0
2009-03-09 13:30:00,7.4,7.44,7.37,7.39,55200.0,4.9497,4.9765,4.9296,4.943,55200.0
2009-03-09 14:00:00,7.4,7.5,7.36,7.38,59800.0,4.9497,5.0166,4.9229,4.9363,59800.0
2009-03-09 14:30:00,7.38,7.39,7.3,7.36,115600.0,4.9363,4.943,4.8828,4.9229,115600.0
2009-03-09 15:00:00,7.36,7.39,7.27,7.3,105800.0,4.9229,4.943,4.8627,4.8828,105800.0
2009-03-09 15:30:00,7.3,7.34,7.27,7.3,226800.0,4.8828,4.9096,4.8627,4.8828,226800.0
2009-03-10 09:30:00,7.54,7.99,7.51,7.97,165400.0,5.0433,5.3443,5.0233,5.331,165400.0
2009-03-10 10:00:00,7.96,8.2,7.95,8.2,141000.0,5.3243,5.4848,5.3176,5.4848,141000.0
2009-03-10 10:30:00,8.2,8.39,8.15,8.27,165200.0,5.4848,5.6119,5.4514,5.5316,165200.0
2009-03-10 11:00:00,8.25,8.33,8.19,8.33,47600.0,5.5182,5.5718,5.4781,5.5718,47600.0
2009-03-10 11:30:00,8.33,8.38,8.15,8.22,114600.0,5.5718,5.6052,5.4514,5.4982,114600.0
2009-03-10 12:00:00,8.24,8.32,8.23,8.28,101600.0,5.5116,5.5651,5.5049,5.5383,101600.0
2009-03-10 12:30:00,8.27,8.34,8.27,8.29,75400.0,5.5316,5.5784,5.5316,5.545,75400.0
2009-03-10 13:00:00,8.29,8.31,8.24,8.3,69400.0,5.545,5.5584,5.5116,5.5517,69400.0
2009-03-10 13:30:00,8.31,8.43,8.3,8.39,31600.0,5.5584,5.6386,5.5517,5.6119,31600.0
2009-03-10 14:00:00,8.4,8.44,8.36,8.44,62200.0,5.6186,5.6453,5.5918,5.6453,62200.0
2009-03-10 14:30:00,8.44,8.46,8.38,8.45,59000.0,5.6453,5.6587,5.6052,5.652,59000.0
2009-03-10 15:00:00,8.45,8.56,8.44,8.55,125400.0,5.652,5.7256,5.6453,5.7189,125400.0
2009-03-10 15:30:00,8.56,8.58,8.53,8.58,224200.0,5.7256,5.739,5.7055,5.739,224200.0
2009-03-11 09:30:00,8.62,8.85,8.53,8.85,93600.0,5.7657,5.9196,5.7055,5.9196,93600.0
2009-03-11 10:00:00,8.85,8.85,8.73,8.8,117000.0,5.9196,5.9196,5.8393,5.8861,117000.0
2009-03-11 10:30:00,8.8,8.9,8.7,8.78,135400.0,5.8861,5.953,5.8192,5.8728,135400.0
2009-03-11 11:00:00,8.8,8.81,8.72,8.74,202800.0,5.8861,5.8928,5.8326,5.846,202800.0
2009-03-11 11:30:00,8.74,8.74,8.7,8.71,104800.0,5.846,5.846,5.8192,5.8259,104800.0
2009-03-11 12:00:00,8.72,8.72,8.64,8.67,65800.0,5.8326,5.8326,5.7791,5.7992,65800.0
2009-03-11 12:30:00,8.68,8.71,8.63,8.68,119000.0,5.8059,5.8259,5.7724,5.8059,119000.0
2009-03-11 13:00:00,8.68,8.75,8.68,8.71,88000.0,5.8059,5.8527,5.8059,5.8259,88000.0
2009-03-11 13:30:00,8.71,8.81,8.71,8.74,46800.0,5.8259,5.8928,5.8259,5.846,46800.0
2009-03-11 14:00:00,8.74,8.75,8.68,8.7,116400.0,5.846,5.8527,5.8059,5.8192,116400.0
2009-03-11 14:30:00,8.68,8.72,8.62,8.62,49600.0,5.8059,5.8326,5.7657,5.7657,49600.0
2009-03-11 15:00:00,8.63,8.75,8.61,8.72,78600.0,5.7724,5.8527,5.759,5.8326,78600.0
2009-03-11 15:30:00,8.71,8.72,8.59,8.61,204600.0,5.8259,5.8326,5.7457,5.759,204600.0
2009-03-12 09:30:00,8.59,8.71,8.39,8.43,58400.0,5.7457,5.8259,5.6119,5.6386,58400.0
2009-03-12 10:00:00,8.45,8.71,8.45,8.68,27800.0,5.652,5.8259,5.652,5.8059,27800.0
2009-03-12 10:30:00,8.68,8.78,8.61,8.74,77200.0,5.8059,5.8728,5.759,5.846,77200.0
2009-03-12 11:00:00,8.74,8.76,8.65,8.65,42200.0,5.846,5.8594,5.7858,5.7858,42200.0
2009-03-12 11:30:00,8.67,8.74,8.65,8.72,50600.0,5.7992,5.846,5.7858,5.8326,50600.0
2009-03-12 12:00:00,8.72,8.74,8.71,8.74,54400.0,5.8326,5.846,5.8259,5.846,54400.0
2009-03-12 12:30:00,8.74,8.91,8.73,8.9,104600.0,5.846,5.9597,5.8393,5.953,104600.0
2009-03-12 13:00:00,8.9,8.93,8.86,8.88,16800.0,5.953,5.9731,5.9263,5.9396,16800.0
2009-03-12 13:30:00,8.89,9.04,8.89,9.03,32200.0,5.9463,6.0467,5.9463,6.04,32200.0
2009-03-12 14:00:00,9.03,9.18,8.97,9.17,64600.0,6.04,6.1403,5.9998,6.1336,64600.0
2009-03-12 14:30:00,9.18,9.29,9.13,9.19,64000.0,6.1403,6.2139,6.1069,6.147,64000.0
2009-03-12 15:00:00,9.19,9.3,9.16,9.29,133000.0,6.147,6.2206,6.1269,6.2139,133000.0
2009-03-12 15:30:00,9.29,9.55,9.27,9.5,468600.0,6.2139,6.3878,6.2005,6.3543,468600.0
2009-03-13 09:30:00,9.55,9.57,9.4,9.57,49400.0,6.3878,6.4012,6.2875,6.4012,49400.0
2009-03-13 10:00:00,9.58,9.73,9.52,9.52,75200.0,6.4079,6.5082,6.3677,6.3677,75200.0
2009-03-13 10:30:00,9.53,9.67,9.47,9.59,67600.0,6.3744,6.4681,6.3343,6.4145,67600.0
2009-03-13 11:00:00,9.59,9.61,9.44,9.49,78000.0,6.4145,6.4279,6.3142,6.3477,78000.0
2009-03-13 11:30:00,9.48,9.5,9.34,9.35,57800.0,6.341,6.3543,6.2473,6.254,57800.0
2009-03-13 12:00:00,9.35,9.4,9.28,9.31,58000.0,6.254,6.2875,6.2072,6.2273,58000.0
2009-03-13 12:30:00,9.3,9.42,9.25,9.42,46600.0,6.2206,6.3008,6.1871,6.3008,46600.0
2009-03-13 13:00:00,9.41,9.55,9.38,9.55,42000.0,6.2941,6.3878,6.2741,6.3878,42000.0
2009-03-13 13:30:00,9.56,9.62,9.53,9.6,63000.0,6.3945,6.4346,6.3744,6.4212,63000.0
2009-03-13 14:00:00,9.6,9.65,9.59,9.65,80800.0,6.4212,6.4547,6.4145,6.4547,80800.0
2009-03-13 14:30:00,9.66,9.81,9.65,9.77,119600.0,6.4614,6.5617,6.4547,6.5349,119600.0
2009-03-13 15:00:00,9.77,9.92,9.74,9.88,148400.0,6.5349,6.6353,6.5149,6.6085,148400.0
2009-03-13 15:30:00,9.89,9.9,9.75,9.8,183400.0,6.6152,6.6219,6.5216,6.555,183400.0
2009-03-16 09:30:00,9.89,10.15,9.89,10.11,71600.0,6.6152,6.7891,6.6152,6.7624,71600.0
2009-03-16 10:00:00,10.11,10.15,10.07,10.1,53800.0,6.7624,6.7891,6.7356,6.7557,53800.0
2009-03-16 10:30:00,10.1,10.26,10.09,10.09,36800.0,6.7557,6.8627,6.749,6.749,36800.0
2009-03-16 11:00:00,10.1,10.24,10.1,10.24,31000.0,6.7557,6.8493,6.7557,6.8493,31000.0
2009-03-16 11:30:00,10.24,10.4,10.24,10.3,61800.0,6.8493,6.9563,6.8493,6.8894,61800.0
2009-03-16 12:00:00,10.28,10.29,10.15,10.19,42600.0,6.8761,6.8828,6.7891,6.8159,42600.0
2009-03-16 12:30:00,10.19,10.23,10.18,10.2,28600.0,6.8159,6.8426,6.8092,6.8226,28600.0
2009-03-16 13:00:00,10.2,10.22,10.15,10.21,39000.0,6.8226,6.8359,6.7891,6.8292,39000.0
2009-03-16 13:30:00,10.22,10.22,10.14,10.16,29400.0,6.8359,6.8359,6.7824,6.7958,29400.0
2009-03-16 14:00:00,10.15,10.18,10.07,10.15,42200.0,6.7891,6.8092,6.7356,6.7891,42200.0
2009-03-16 14:30:00,10.15,10.16,10.02,10.05,54400.0,6.7891,6.7958,6.7022,6.7222,54400.0
2009-03-16 15:00:00,10.05,10.05,9.76,9.83,130400.0,6.7222,6.7222,6.5283,6.5751,130400.0
2009-03-16 15:30:00,9.82,9.83,9.65,9.76,169600.0,6.5684,6.5751,6.4547,6.5283,169600.0
2009-03-17 09:30:00,9.79,9.79,9.61,9.77,43600.0,6.5483,6.5483,6.4279,6.5349,43600.0
2009-03-17 10:00:00,9.78,9.99,9.78,9.96,36600.0,6.5416,6.6821,6.5416,6.662,36600.0
2009-03-17 10:30:00,9.96,10.15,9.92,10.04,39200.0,6.662,6.7891,6.6353,6.7155,39200.0
2009-03-17 11:00:00,10.01,10.05,9.97,9.97,24600.0,6.6955,6.7222,6.6687,6.6687,24600.0
2009-03-17 11:30:00,9.99,10.09,9.95,10.06,7400.0,6.6821,6.749,6.6553,6.7289,7400.0
2009-03-17 12:00:00,10.09,10.13,10.06,10.13,10800.0,6.749,6.7757,6.7289,6.7757,10800.0
2009-03-17 12:30:00,10.13,10.29,10.12,10.23,24000.0,6.7757,6.8828,6.769,6.8426,24000.0
2009-03-17 13:00:00,10.24,10.28,10.19,10.27,39000.0,6.8493,6.8761,6.8159,6.8694,39000.0
2009-03-17 13:30:00,10.28,10.31,10.16,10.16,32800.0,6.8761,6.8961,6.7958,6.7958,32800.0
2009-03-17 14:00:00,10.17,10.2,10.09,10.13,53200.0,6.8025,6.8226,6.749,6.7757,53200.0
2009-03-17 14:30:00,10.13,10.25,10.12,10.19,49400.0,6.7757,6.856,6.769,6.8159,49400.0
2009-03-17 15:00:00,10.19,10.34,10.18,10.29,32200.0,6.8159,6.9162,6.8092,6.8828,32200.0
2009-03-17 15:30:00,10.27,10.41,10.19,10.41,154200.0,6.8694,6.963,6.8159,6.963,154200.0
2009-03-18 09:30:00,10.34,10.36,10.15,10.19,52400.0,6.9162,6.9296,6.7891,6.8159,52400.0
2009-03-18 10:00:00,10.19,10.22,9.87,9.88,40400.0,6.8159,6.8359,6.6018,6.6085,40400.0
2009-03-18 10:30:00,9.87,9.97,9.87,9.97,45000.0,6.6018,6.6687,6.6018,6.6687,45000.0
2009-03-18 11:00:00,9.97,10.05,9.97,9.99,31400.0,6.6687,6.7222,6.6687,6.6821,31400.0
2009-03-18 11:30:00,9.98,10.04,9.96,10.03,23600.0,6.6754,6.7155,6.662,6.7088,23600.0
2009-03-18 12:00:00,10.03,10.15,9.99,10.13,26200.0,6.7088,6.7891,6.6821,6.7757,26200.0
2009-03-18 12:30:00,10.12,10.28,10.12,10.25,32600.0,6.769,6.8761,6.769,6.856,32600.0
2009-03-18 13:00:00,10.25,10.38,10.22,10.36,43800.0,6.856,6.943,6.8359,6.9296,43800.0
2009-03-18 13:30:00,10.37,10.51,10.36,10.46,38800.0,6.9363,7.0299,6.9296,6.9965,38800.0
2009-03-18 14:00:00,10.47,10.97,10.44,10.8,112400.0,7.0032,7.3376,6.9831,7.2239,112400.0
2009-03-18 14:30:00,10.8,10.95,10.71,10.88,188200.0,7.2239,7.3242,7.1637,7.2774,188200.0
2009-03-18 15:00:00,10.88,10.93,10.61,10.65,115000.0,7.2774,7.3108,7.0968,7.1236,115000.0
2009-03-18 15:30:00,10.67,10.84,10.55,10.82,137000.0,7.1369,7.2506,7.0567,7.2373,137000.0
2009-03-19 09:30:00,10.99,11.05,10.72,10.72,37000.0,7.351,7.3911,7.1704,7.1704,37000.0
2009-03-19 10:00:00,10.74,10.77,10.51,10.51,38400.0,7.1838,7.2038,7.0299,7.0299,38400.0
2009-03-19 10:30:00,10.49,10.78,10.48,10.6,26200.0,7.0165,7.2105,7.0098,7.0901,26200.0
2009-03-19 11:00:00,10.59,10.69,10.48,10.57,24600.0,7.0834,7.1503,7.0098,7.07,24600.0
2009-03-19 11:30:00,10.5,10.58,10.35,10.49,30000.0,7.0232,7.0767,6.9229,7.0165,30000.0
2009-03-19 12:00:00,10.51,10.63,10.51,10.52,13400.0,7.0299,7.1102,7.0299,7.0366,13400.0
2009-03-19 12:30:00,10.51,10.51,10.42,10.43,15000.0,7.0299,7.0299,6.9697,6.9764,15000.0
2009-03-19 13:00:00,10.41,10.45,10.31,10.39,26600.0,6.963,6.9898,6.8961,6.9496,26600.0
2009-03-19 13:30:00,10.4,10.54,10.34,10.49,24200.0,6.9563,7.05,6.9162,7.0165,24200.0
2009-03-19 14:00:00,10.48,10.62,10.47,10.53,37400.0,7.0098,7.1035,7.0032,7.0433,37400.0
2009-03-19 14:30:00,10.54,10.56,10.38,10.49,26800.0,7.05,7.0634,6.943,7.0165,26800.0
2009-03-19 15:00:00,10.49,10.59,10.47,10.54,48400.0,7.0165,7.0834,7.0032,7.05,48400.0
2009-03-19 15:30:00,10.54,10.72,10.47,10.62,125200.0,7.05,7.1704,7.0032,7.1035,125200.0
2009-03-20 09:30:00,10.68,10.7,9.99,10.0,234800.0,7.1436,7.157,6.6821,6.6888,234800.0
2009-03-20 10:00:00,10.01,10.09,9.88,10.07,86800.0,6.6955,6.749,6.6085,6.7356,86800.0
2009-03-20 10:30:00,10.06,10.09,9.99,10.06,66000.0,6.7289,6.749,6.6821,6.7289,66000.0
2009-03-20 11:00:00,10.05,10.05,9.97,9.99,72800.0,6.7222,6.7222,6.6687,6.6821,72800.0
2009-03-20 11:30:00,9.97,10.06,9.95,10.04,38200.0,6.6687,6.7289,6.6553,6.7155,38200.0
2009-03-20 12:00:00,10.04,10.14,10.01,10.11,50200.0,6.7155,6.7824,6.6955,6.7624,50200.0
2009-03-20 12:30:00,10.1,10.15,10.06,10.13,80400.0,6.7557,6.7891,6.7289,6.7757,80400.0
2009-03-20 13:00:00,10.12,10.15,10.05,10.08,53200.0,6.769,6.7891,6.7222,6.7423,53200.0
2009-03-20 13:30:00,10.07,10.1,9.94,9.99,59800.0,6.7356,6.7557,6.6486,6.6821,59800.0
2009-03-20 14:00:00,9.99,10.03,9.94,9.99,51800.0,6.6821,6.7088,6.6486,6.6821,51800.0
2009-03-20 14:30:00,9.99,10.04,9.9,9.99,47400.0,6.6821,6.7155,6.6219,6.6821,47400.0
2009-03-20 15:00:00,9.97,10.09,9.97,10.08,70600.0,6.6687,6.749,6.6687,6.7423,70600.0
2009-03-20 15:30:00,10.09,10.17,9.99,10.03,111800.0,6.749,6.8025,6.6821,6.7088,111800.0
2009-03-23 09:30:00,10.25,10.84,10.25,10.52,60000.0,6.856,7.2506,6.856,7.0366,60000.0
2009-03-23 10:00:00,10.54,10.83,10.51,10.74,69800.0,7.05,7.244,7.0299,7.1838,69800.0
2009-03-23 10:30:00,10.77,10.92,10.76,10.92,28600.0,7.2038,7.3042,7.1971,7.3042,28600.0
2009-03-23 11:00:00,10.89,10.9,10.75,10.81,28400.0,7.2841,7.2908,7.1904,7.2306,28400.0
2009-03-23 11:30:00,10.82,11.05,10.82,11.03,34000.0,7.2373,7.3911,7.2373,7.3777,34000.0
2009-03-23 12:00:00,11.04,11.13,10.97,11.13,41800.0,7.3844,7.4446,7.3376,7.4446,41800.0
2009-03-23 12:30:00,11.13,11.13,11.08,11.1,65800.0,7.4446,7.4446,7.4112,7.4245,65800.0
2009-03-23 13:00:00,11.1,11.15,11.05,11.06,36400.0,7.4245,7.458,7.3911,7.3978,36400.0
2009-03-23 13:30:00,11.05,11.15,11.01,11.12,31400.0,7.3911,7.458,7.3643,7.4379,31400.0
2009-03-23 14:00:00,11.12,11.15,10.98,11.06,32600.0,7.4379,7.458,7.3443,7.3978,32600.0
2009-03-23 14:30:00,11.06,11.19,11.06,11.17,69600.0,7.3978,7.4847,7.3978,7.4714,69600.0
2009-03-23 15:00:00,11.18,11.21,11.17,11.2,104800.0,7.4781,7.4981,7.4714,7.4914,104800.0
2009-03-23 15:30:00,11.2,11.58,11.15,11.56,270400.0,7.4914,7.7456,7.458,7.7322,270400.0
2009-03-24 09:30:00,11.47,11.65,11.38,11.43,68200.0,7.672,7.7924,7.6118,7.6453,68200.0
2009-03-24 10:00:00,11.44,11.5,11.12,11.12,118000.0,7.652,7.6921,7.4379,7.4379,118000.0
2009-03-24 10:30:00,11.12,11.15,11.0,11.11,59200.0,7.4379,7.458,7.3577,7.4312,59200.0
2009-03-24 11:00:00,11.11,11.25,11.09,11.25,42200.0,7.4312,7.5249,7.4179,7.5249,42200.0
2009-03-24 11:30:00,11.25,11.25,11.15,11.18,34000.0,7.5249,7.5249,7.458,7.4781,34000.0
2009-03-24 12:00:00,11.19,11.2,11.1,11.1,22200.0,7.4847,7.4914,7.4245,7.4245,22200.0
2009-03-24 12:30:00,11.12,11.19,11.1,11.16,39000.0,7.4379,7.4847,7.4245,7.4647,39000.0
2009-03-24 13:00:00,11.16,11.27,11.13,11.24,43200.0,7.4647,7.5383,7.4446,7.5182,43200.0
2009-03-24 13:30:00,11.23,11.23,11.12,11.16,22200.0,7.5115,7.5115,7.4379,7.4647,22200.0
2009-03-24 14:00:00,11.18,11.26,11.15,11.17,23000.0,7.4781,7.5316,7.458,7.4714,23000.0
2009-03-24 14:30:00,11.17,11.18,11.06,11.06,33600.0,7.4714,7.4781,7.3978,7.3978,33600.0
2009-03-24 15:00:00,11.06,11.12,10.99,11.02,62800.0,7.3978,7.4379,7.351,7.371,62800.0
2009-03-24 15:30:00,11.03,11.1,10.99,11.06,326200.0,7.3777,7.4245,7.351,7.3978,326200.0
2009-03-25 09:30:00,11.17,11.68,11.01,11.65,46200.0,7.4714,7.8125,7.3643,7.7924,46200.0
2009-03-25 10:00:00,11.66,11.99,11.66,11.99,70600.0,7.7991,8.0198,7.7991,8.0198,70600.0
2009-03-25 10:30:00,11.99,12.06,11.9,11.9,64200.0,8.0198,8.0667,7.9597,7.9597,64200.0
2009-03-25 11:00:00,11.93,12.02,11.87,11.94,29400.0,7.9797,8.0399,7.9396,7.9864,29400.0
2009-03-25 11:30:00,11.91,11.94,11.78,11.8,41600.0,7.9663,7.9864,7.8794,7.8928,41600.0
2009-03-25 12:00:00,11.79,11.84,11.56,11.62,42200.0,7.8861,7.9195,7.7322,7.7724,42200.0
2009-03-25 12:30:00,11.61,11.62,11.44,11.46,120600.0,7.7657,7.7724,7.652,7.6653,120600.0
2009-03-25 13:00:00,11.46,11.52,11.25,11.29,67400.0,7.6653,7.7055,7.5249,7.5516,67400.0
2009-03-25 13:30:00,11.3,11.3,11.25,11.25,131000.0,7.5583,7.5583,7.5249,7.5249,131000.0
2009-03-25 14:00:00,11.25,11.26,10.99,11.25,123200.0,7.5249,7.5316,7.351,7.5249,123200.0
2009-03-25 14:30:00,11.25,11.25,10.88,10.9,109800.0,7.5249,7.5249,7.2774,7.2908,109800.0
2009-03-25 15:00:00,10.89,11.17,10.83,11.15,91400.0,7.2841,7.4714,7.244,7.458,91400.0
2009-03-25 15:30:00,11.18,11.37,11.06,11.36,139200.0,7.4781,7.6051,7.3978,7.5985,139200.0
2009-03-26 09:30:00,11.52,12.01,11.52,11.99,82600.0,7.7055,8.0332,7.7055,8.0198,82600.0
2009-03-26 10:00:00,11.99,12.11,11.88,12.06,210400.0,8.0198,8.1001,7.9463,8.0667,210400.0
2009-03-26 10:30:00,12.06,12.42,12.0,12.42,57000.0,8.0667,8.3075,8.0265,8.3075,57000.0
2009-03-26 11:00:00,12.42,12.54,12.4,12.47,131400.0,8.3075,8.3877,8.2941,8.3409,131400.0
2009-03-26 11:30:00,12.47,12.55,12.37,12.45,156800.0,8.3409,8.3944,8.274,8.3275,156800.0
2009-03-26 12:00:00,12.47,12.54,12.43,12.5,33200.0,8.3409,8.3877,8.3142,8.361,33200.0
2009-03-26 12:30:00,12.5,12.51,12.35,12.37,18800.0,8.361,8.3677,8.2606,8.274,18800.0
2009-03-26 13:00:00,12.36,12.55,12.36,12.49,74600.0,8.2673,8.3944,8.2673,8.3543,74600.0
2009-03-26 13:30:00,12.49,12.49,12.36,12.36,33800.0,8.3543,8.3543,8.2673,8.2673,33800.0
2009-03-26 14:00:00,12.38,12.52,12.36,12.36,68000.0,8.2807,8.3744,8.2673,8.2673,68000.0
2009-03-26 14:30:00,12.36,12.4,12.17,12.17,41800.0,8.2673,8.2941,8.1402,8.1402,41800.0
2009-03-26 15:00:00,12.16,12.23,12.07,12.14,130600.0,8.1336,8.1804,8.0734,8.1202,130600.0
2009-03-26 15:30:00,12.13,12.34,12.12,12.27,196000.0,8.1135,8.254,8.1068,8.2071,196000.0
2009-03-27 09:30:00,12.06,12.2,11.85,12.03,36200.0,8.0667,8.1603,7.9262,8.0466,36200.0
2009-03-27 10:00:00,11.99,12.03,11.93,11.97,22800.0,8.0198,8.0466,7.9797,8.0065,22800.0
2009-03-27 10:30:00,11.97,11.97,11.86,11.86,67600.0,8.0065,8.0065,7.9329,7.9329,67600.0
2009-03-27 11:00:00,11.86,12.0,11.85,11.95,30400.0,7.9329,8.0265,7.9262,7.9931,30400.0
2009-03-27 11:30:00,11.92,12.04,11.91,11.95,41800.0,7.973,8.0533,7.9663,7.9931,41800.0
2009-03-27 12:00:00,11.95,11.97,11.56,11.56,170800.0,7.9931,8.0065,7.7322,7.7322,170800.0
2009-03-27 12:30:00,11.56,11.59,11.27,11.27,118800.0,7.7322,7.7523,7.5383,7.5383,118800.0
2009-03-27 13:00:00,11.29,11.46,11.21,11.43,51200.0,7.5516,7.6653,7.4981,7.6453,51200.0
2009-03-27 13:30:00,11.43,11.49,11.13,11.15,49200.0,7.6453,7.6854,7.4446,7.458,49200.0
2009-03-27 14:00:00,11.15,11.42,11.15,11.37,42000.0,7.458,7.6386,7.458,7.6051,42000.0
2009-03-27 14:30:00,11.37,11.46,11.33,11.46,52200.0,7.6051,7.6653,7.5784,7.6653,52200.0
2009-03-27 15:00:00,11.46,11.55,11.31,11.37,92200.0,7.6653,7.7255,7.565,7.6051,92200.0
2009-03-27 15:30:00,11.36,11.41,11.2,11.23,354000.0,7.5985,7.6319,7.4914,7.5115,354000.0
2009-03-30 09:30:00,10.99,10.99,10.43,10.44,65400.0,7.351,7.351,6.9764,6.9831,65400.0
2009-03-30 10:00:00,10.4,10.55,10.38,10.54,38800.0,6.9563,7.0567,6.943,7.05,38800.0
2009-03-30 10:30:00,10.53,10.57,10.44,10.53,45000.0,7.0433,7.07,6.9831,7.0433,45000.0
2009-03-30 11:00:00,10.5,10.63,10.43,10.6,54200.0,7.0232,7.1102,6.9764,7.0901,54200.0
2009-03-30 11:30:00,10.6,10.65,10.52,10.61,93000.0,7.0901,7.1236,7.0366,7.0968,93000.0
2009-03-30 12:00:00,10.61,10.8,10.61,10.8,28200.0,7.0968,7.2239,7.0968,7.2239,28200.0
2009-03-30 12:30:00,10.79,10.81,10.63,10.63,20000.0,7.2172,7.2306,7.1102,7.1102,20000.0
2009-03-30 13:00:00,10.63,10.7,10.63,10.7,33200.0,7.1102,7.157,7.1102,7.157,33200.0
2009-03-30 13:30:00,10.69,10.69,10.51,10.55,45600.0,7.1503,7.1503,7.0299,7.0567,45600.0
2009-03-30 14:00:00,10.53,10.69,10.52,10.65,44600.0,7.0433,7.1503,7.0366,7.1236,44600.0
2009-03-30 14:30:00,10.64,10.65,10.52,10.52,36200.0,7.1169,7.1236,7.0366,7.0366,36200.0
2009-03-30 15:00:00,10.52,10.75,10.52,10.69,96200.0,7.0366,7.1904,7.0366,7.1503,96200.0
2009-03-30 15:30:00,10.69,10.82,10.69,10.78,121200.0,7.1503,7.2373,7.1503,7.2105,121200.0
2009-03-31 09:30:00,10.92,11.03,10.55,10.62,70800.0,7.3042,7.3777,7.0567,7.1035,70800.0
2009-03-31 10:00:00,10.62,10.62,10.54,10.56,86600.0,7.1035,7.1035,7.05,7.0634,86600.0
2009-03-31 10:30:00,10.6,10.71,10.6,10.61,34200.0,7.0901,7.1637,7.0901,7.0968,34200.0
2009-03-31 11:00:00,10.6,10.63,10.58,10.62,47800.0,7.0901,7.1102,7.0767,7.1035,47800.0
2009-03-31 11:30:00,10.63,10.74,10.6,10.74,42800.0,7.1102,7.1838,7.0901,7.1838,42800.0
2009-03-31 12:00:00,10.74,10.8,10.69,10.71,73400.0,7.1838,7.2239,7.1503,7.1637,73400.0
2009-03-31 12:30:00,10.71,10.71,10.61,10.65,28400.0,7.1637,7.1637,7.0968,7.1236,28400.0
2009-03-31 13:00:00,10.68,10.76,10.67,10.74,38400.0,7.1436,7.1971,7.1369,7.1838,38400.0
2009-03-31 13:30:00,10.74,10.81,10.72,10.78,106800.0,7.1838,7.2306,7.1704,7.2105,106800.0
2009-03-31 14:00:00,10.81,10.97,10.81,10.9,30600.0,7.2306,7.3376,7.2306,7.2908,30600.0
2009-03-31 14:30:00,10.9,11.04,10.88,10.95,43800.0,7.2908,7.3844,7.2774,7.3242,43800.0
2009-03-31 15:00:00,10.95,10.95,10.85,10.9,63600.0,7.3242,7.3242,7.2573,7.2908,63600.0
2009-03-31 15:30:00,10.9,10.9,10.69,10.72,159400.0,7.2908,7.2908,7.1503,7.1704,159400.0
2009-04-01 09:30:00,10.58,10.78,10.58,10.62,76200.0,7.0767,7.2105,7.0767,7.1035,76200.0
2009-04-01 10:00:00,10.63,10.85,10.53,10.83,75600.0,7.1102,7.2573,7.0433,7.244,75600.0
2009-04-01 10:30:00,10.86,11.0,10.78,10.92,47400.0,7.264,7.3577,7.2105,7.3042,47400.0
2009-04-01 11:00:00,10.88,11.02,10.86,11.0,107600.0,7.2774,7.371,7.264,7.3577,107600.0
2009-04-01 11:30:00,10.99,11.17,10.99,11.15,97200.0,7.351,7.4714,7.351,7.458,97200.0
2009-04-01 12:00:00,11.13,11.45,11.13,11.37,148800.0,7.4446,7.6587,7.4446,7.6051,148800.0
2009-04-01 12:30:00,11.36,11.36,11.22,11.28,121000.0,7.5985,7.5985,7.5048,7.5449,121000.0
2009-04-01 13:00:00,11.28,11.35,11.26,11.28,33600.0,7.5449,7.5918,7.5316,7.5449,33600.0
2009-04-01 13:30:00,11.28,11.4,11.24,11.37,21400.0,7.5449,7.6252,7.5182,7.6051,21400.0
2009-04-01 14:00:00,11.38,11.44,11.33,11.4,55600.0,7.6118,7.652,7.5784,7.6252,55600.0
2009-04-01 14:30:00,11.4,11.44,11.29,11.31,55400.0,7.6252,7.652,7.5516,7.565,55400.0
2009-04-01 15:00:00,11.3,11.38,11.13,11.3,114400.0,7.5583,7.6118,7.4446,7.5583,114400.0
2009-04-01 15:30:00,11.33,11.47,11.3,11.36,156200.0,7.5784,7.672,7.5583,7.5985,156200.0
2009-04-02 09:30:00,11.67,12.17,11.67,12.16,87800.0,7.8058,8.1402,7.8058,8.1336,87800.0
2009-04-02 10:00:00,12.17,12.28,11.9,11.9,66600.0,8.1402,8.2138,7.9597,7.9597,66600.0
2009-04-02 10:30:00,11.9,12.38,11.89,12.38,87800.0,7.9597,8.2807,7.953,8.2807,87800.0
2009-04-02 11:00:00,12.37,12.62,12.37,12.61,77800.0,8.274,8.4412,8.274,8.4346,77800.0
2009-04-02 11:30:00,12.61,12.7,12.55,12.7,98000.0,8.4346,8.4948,8.3944,8.4948,98000.0
2009-04-02 12:00:00,12.7,12.95,12.69,12.95,89600.0,8.4948,8.662,8.4881,8.662,89600.0
2009-04-02 12:30:00,12.95,13.0,12.91,12.94,72400.0,8.662,8.6954,8.6352,8.6553,72400.0
2009-04-02 13:00:00,12.93,13.0,12.74,12.84,125000.0,8.6486,8.6954,8.5215,8.5884,125000.0
2009-04-02 13:30:00,12.85,12.9,12.7,12.71,157800.0,8.5951,8.6285,8.4948,8.5014,157800.0
2009-04-02 14:00:00,12.72,12.8,12.7,12.74,154400.0,8.5081,8.5616,8.4948,8.5215,154400.0
2009-04-02 14:30:00,12.75,12.81,12.71,12.76,122600.0,8.5282,8.5683,8.5014,8.5349,122600.0
2009-04-02 15:00:00,12.76,12.81,12.63,12.75,193600.0,8.5349,8.5683,8.4479,8.5282,193600.0
2009-04-02 15:30:00,12.73,12.81,12.63,12.73,296800.0,8.5148,8.5683,8.4479,8.5148,296800.0
2009-04-03 09:30:00,12.7,12.94,12.54,12.93,82800.0,8.4948,8.6553,8.3877,8.6486,82800.0
2009-04-03 10:00:00,12.93,12.98,12.85,12.97,80200.0,8.6486,8.682,8.5951,8.6754,80200.0
2009-04-03 10:30:00,12.98,13.04,12.94,12.95,86000.0,8.682,8.7222,8.6553,8.662,86000.0
2009-04-03 11:00:00,12.95,12.95,12.8,12.85,83800.0,8.662,8.662,8.5616,8.5951,83800.0
2009-04-03 11:30:00,12.86,12.99,12.86,12.99,56000.0,8.6018,8.6887,8.6018,8.6887,56000.0
2009-04-03 12:00:00,12.97,13.11,12.97,13.1,31200.0,8.6754,8.769,8.6754,8.7623,31200.0
2009-04-03 12:30:00,13.09,13.1,12.99,13.06,38600.0,8.7556,8.7623,8.6887,8.7355,38600.0
2009-04-03 13:00:00,13.06,13.08,12.92,12.93,32800.0,8.7355,8.7489,8.6419,8.6486,32800.0
2009-04-03 13:30:00,12.97,13.18,12.97,13.16,82800.0,8.6754,8.8158,8.6754,8.8024,82800.0
2009-04-03 14:00:00,13.2,13.21,12.99,13.15,109800.0,8.8292,8.8359,8.6887,8.7957,109800.0
2009-04-03 14:30:00,13.14,13.21,13.09,13.15,85200.0,8.7891,8.8359,8.7556,8.7957,85200.0
2009-04-03 15:00:00,13.14,13.18,12.92,12.93,85400.0,8.7891,8.8158,8.6419,8.6486,85400.0
2009-04-03 15:30:00,12.94,13.1,12.9,13.06,162800.0,8.6553,8.7623,8.6285,8.7355,162800.0
2009-04-06 09:30:00,12.61,12.87,12.49,12.87,77000.0,8.4346,8.6085,8.3543,8.6085,77000.0
2009-04-06 10:00:00,12.86,13.01,12.86,12.92,86800.0,8.6018,8.7021,8.6018,8.6419,86800.0
2009-04-06 10:30:00,12.88,12.91,12.78,12.88,44000.0,8.6152,8.6352,8.5483,8.6152,44000.0
2009-04-06 11:00:00,12.85,12.85,12.63,12.7,43800.0,8.5951,8.5951,8.4479,8.4948,43800.0
2009-04-06 11:30:00,12.7,12.81,12.67,12.72,33000.0,8.4948,8.5683,8.4747,8.5081,33000.0
2009-04-06 12:00:00,12.75,12.88,12.71,12.72,57600.0,8.5282,8.6152,8.5014,8.5081,57600.0
2009-04-06 12:30:00,12.72,12.82,12.65,12.82,29600.0,8.5081,8.575,8.4613,8.575,29600.0
2009-04-06 13:00:00,12.85,12.95,12.83,12.92,77400.0,8.5951,8.662,8.5817,8.6419,77400.0
2009-04-06 13:30:00,12.92,13.02,12.77,13.01,110000.0,8.6419,8.7088,8.5416,8.7021,110000.0
2009-04-06 14:00:00,13.02,13.06,12.9,12.99,165000.0,8.7088,8.7355,8.6285,8.6887,165000.0
2009-04-06 14:30:00,12.99,13.05,12.91,13.01,126200.0,8.6887,8.7289,8.6352,8.7021,126200.0
2009-04-06 15:00:00,12.99,13.13,12.89,13.02,64200.0,8.6887,8.7824,8.6218,8.7088,64200.0
2009-04-06 15:30:00,13.01,13.08,12.93,13.05,91800.0,8.7021,8.7489,8.6486,8.7289,91800.0
2009-04-07 09:30:00,12.77,12.8,12.43,12.62,52200.0,8.5416,8.5616,8.3142,8.4412,52200.0
2009-04-07 10:00:00,12.65,12.67,12.42,12.51,125200.0,8.4613,8.4747,8.3075,8.3677,125200.0
2009-04-07 10:30:00,12.49,12.69,12.49,12.56,192600.0,8.3543,8.4881,8.3543,8.4011,192600.0
2009-04-07 11:00:00,12.58,12.58,12.27,12.29,63600.0,8.4145,8.4145,8.2071,8.2205,63600.0
2009-04-07 11:30:00,12.29,12.3,12.09,12.09,64200.0,8.2205,8.2272,8.0867,8.0867,64200.0
2009-04-07 12:00:00,12.11,12.15,11.97,11.99,87400.0,8.1001,8.1269,8.0065,8.0198,87400.0
2009-04-07 12:30:00,11.97,12.17,11.97,12.15,191600.0,8.0065,8.1402,8.0065,8.1269,191600.0
2009-04-07 13:00:00,12.15,12.15,11.92,11.94,30000.0,8.1269,8.1269,7.973,7.9864,30000.0
2009-04-07 13:30:00,11.92,11.97,11.82,11.97,20000.0,7.973,8.0065,7.9061,8.0065,20000.0
2009-04-07 14:00:00,11.97,12.06,11.94,12.06,35800.0,8.0065,8.0667,7.9864,8.0667,35800.0
2009-04-07 14:30:00,12.06,12.09,12.0,12.08,32200.0,8.0667,8.0867,8.0265,8.08,32200.0
2009-04-07 15:00:00,12.07,12.13,12.0,12.0,38600.0,8.0734,8.1135,8.0265,8.0265,38600.0
2009-04-07 15:30:00,11.99,12.06,11.96,11.99,120600.0,8.0198,8.0667,7.9998,8.0198,120600.0
2009-04-08 09:30:00,12.06,12.38,12.0,12.3,30600.0,8.0667,8.2807,8.0265,8.2272,30600.0
2009-04-08 10:00:00,12.31,12.32,12.08,12.12,113000.0,8.2339,8.2406,8.08,8.1068,113000.0
2009-04-08 10:30:00,12.12,12.19,12.05,12.15,66200.0,8.1068,8.1536,8.06,8.1269,66200.0
2009-04-08 11:00:00,12.16,12.33,12.16,12.29,59200.0,8.1336,8.2473,8.1336,8.2205,59200.0
2009-04-08 11:30:00,12.26,12.43,12.26,12.38,46200.0,8.2004,8.3142,8.2004,8.2807,46200.0
2009-04-08 12:00:00,12.36,12.41,12.29,12.37,34000.0,8.2673,8.3008,8.2205,8.274,34000.0
2009-04-08 12:30:00,12.39,12.59,12.37,12.58,45800.0,8.2874,8.4212,8.274,8.4145,45800.0
2009-04-08 13:00:00,12.54,12.56,12.45,12.49,39400.0,8.3877,8.4011,8.3275,8.3543,39400.0
2009-04-08 13:30:00,12.5,12.52,12.4,12.44,16600.0,8.361,8.3744,8.2941,8.3208,16600.0
2009-04-08 14:00:00,12.47,12.47,12.36,12.44,20800.0,8.3409,8.3409,8.2673,8.3208,20800.0
2009-04-08 14:30:00,12.45,12.47,12.31,12.35,32000.0,8.3275,8.3409,8.2339,8.2606,32000.0
2009-04-08 15:00:00,12.35,12.36,12.22,12.25,83600.0,8.2606,8.2673,8.1737,8.1938,83600.0
2009-04-08 15:30:00,12.25,12.55,12.23,12.53,82400.0,8.1938,8.3944,8.1804,8.381,82400.0
2009-04-09 09:30:00,12.87,13.27,12.64,13.25,88800.0,8.6085,8.876,8.4546,8.8626,88800.0
2009-04-09 10:00:00,13.29,13.42,13.28,13.4,63000.0,8.8894,8.9763,8.8827,8.963,63000.0
2009-04-09 10:30:00,13.38,13.42,13.29,13.3,29800.0,8.9496,8.9763,8.8894,8.8961,29800.0
2009-04-09 11:00:00,13.31,13.42,13.3,13.4,83800.0,8.9028,8.9763,8.8961,8.963,83800.0
2009-04-09 11:30:00,13.4,13.47,13.37,13.44,37000.0,8.963,9.0098,8.9429,8.9897,37000.0
2009-04-09 12:00:00,13.47,13.47,13.4,13.47,41400.0,9.0098,9.0098,8.963,9.0098,41400.0
2009-04-09 12:30:00,13.47,13.53,13.42,13.44,65200.0,9.0098,9.0499,8.9763,8.9897,65200.0
2009-04-09 13:00:00,13.43,13.52,13.43,13.48,71400.0,8.983,9.0432,8.983,9.0165,71400.0
2009-04-09 13:30:00,13.49,13.55,13.48,13.54,84000.0,9.0232,9.0633,9.0165,9.0566,84000.0
2009-04-09 14:00:00,13.54,13.59,13.52,13.56,117800.0,9.0566,9.0901,9.0432,9.07,117800.0
2009-04-09 14:30:00,13.56,13.75,13.55,13.72,80200.0,9.07,9.1971,9.0633,9.177,80200.0
2009-04-09 15:00:00,13.7,13.72,13.62,13.68,118200.0,9.1636,9.177,9.1101,9.1503,118200.0
2009-04-09 15:30:00,13.68,13.76,13.59,13.74,160400.0,9.1503,9.2038,9.0901,9.1904,160400.0
2009-04-13 09:30:00,13.49,13.55,13.38,13.38,103000.0,9.0232,9.0633,8.9496,8.9496,103000.0
2009-04-13 10:00:00,13.38,13.47,13.37,13.45,76600.0,8.9496,9.0098,8.9429,8.9964,76600.0
2009-04-13 10:30:00,13.4,13.41,13.3,13.35,127200.0,8.963,8.9697,8.8961,8.9295,127200.0
2009-04-13 11:00:00,13.29,13.47,13.24,13.45,86600.0,8.8894,9.0098,8.8559,8.9964,86600.0
2009-04-13 11:30:00,13.45,13.45,13.37,13.45,52800.0,8.9964,8.9964,8.9429,8.9964,52800.0
2009-04-13 12:00:00,13.45,13.46,13.38,13.4,66000.0,8.9964,9.0031,8.9496,8.963,66000.0
2009-04-13 12:30:00,13.42,13.43,13.37,13.4,108000.0,8.9763,8.983,8.9429,8.963,108000.0
2009-04-13 13:00:00,13.4,13.44,13.31,13.38,46400.0,8.963,8.9897,8.9028,8.9496,46400.0
2009-04-13 13:30:00,13.4,13.53,13.39,13.53,44800.0,8.963,9.0499,8.9563,9.0499,44800.0
2009-04-13 14:00:00,13.53,13.58,13.51,13.56,59600.0,9.0499,9.0834,9.0365,9.07,59600.0
2009-04-13 14:30:00,13.58,13.79,13.56,13.73,166000.0,9.0834,9.2238,9.07,9.1837,166000.0
2009-04-13 15:00:00,13.72,13.9,13.66,13.9,118400.0,9.177,9.2974,9.1369,9.2974,118400.0
2009-04-13 15:30:00,13.89,14.06,13.85,13.88,183600.0,9.2907,9.4044,9.264,9.284,183600.0
2009-04-14 09:30:00,13.57,13.57,13.15,13.45,233400.0,9.0767,9.0767,8.7957,8.9964,233400.0
2009-04-14 10:00:00,13.44,13.44,13.26,13.36,148800.0,8.9897,8.9897,8.8693,8.9362,148800.0
2009-04-14 10:30:00,13.42,13.9,13.4,13.73,143000.0,8.9763,9.2974,8.963,9.1837,143000.0
2009-04-14 11:00:00,13.74,13.79,13.68,13.73,125000.0,9.1904,9.2238,9.1503,9.1837,125000.0
2009-04-14 11:30:00,13.74,13.79,13.73,13.74,49000.0,9.1904,9.2238,9.1837,9.1904,49000.0
2009-04-14 12:00:00,13.76,13.97,13.71,13.97,75000.0,9.2038,9.3442,9.1703,9.3442,75000.0
2009-04-14 12:30:00,13.96,13.97,13.67,13.79,78600.0,9.3375,9.3442,9.1436,9.2238,78600.0
2009-04-14 13:00:00,13.79,13.83,13.74,13.78,73000.0,9.2238,9.2506,9.1904,9.2171,73000.0
2009-04-14 13:30:00,13.78,13.89,13.77,13.88,106400.0,9.2171,9.2907,9.2105,9.284,106400.0
2009-04-14 14:00:00,13.88,13.96,13.81,13.92,97800.0,9.284,9.3375,9.2372,9.3108,97800.0
2009-04-14 14:30:00,13.92,14.01,13.74,13.99,237200.0,9.3108,9.371,9.1904,9.3576,237200.0
2009-04-14 15:00:00,14.0,14.01,13.74,13.9,124000.0,9.3643,9.371,9.1904,9.2974,124000.0
2009-04-14 15:30:00,13.87,13.9,13.69,13.77,176800.0,9.2773,9.2974,9.1569,9.2105,176800.0
2009-04-15 09:30:00,13.62,13.72,13.22,13.69,66200.0,9.1101,9.177,8.8426,9.1569,66200.0
2009-04-15 10:00:00,13.68,13.88,13.59,13.63,73800.0,9.1503,9.284,9.0901,9.1168,73800.0
2009-04-15 10:30:00,13.63,13.7,13.55,13.55,48200.0,9.1168,9.1636,9.0633,9.0633,48200.0
2009-04-15 11:00:00,13.54,13.59,13.49,13.55,55800.0,9.0566,9.0901,9.0232,9.0633,55800.0
2009-04-15 11:30:00,13.57,13.69,13.55,13.59,47400.0,9.0767,9.1569,9.0633,9.0901,47400.0
2009-04-15 12:00:00,13.6,13.6,13.51,13.51,32800.0,9.0967,9.0967,9.0365,9.0365,32800.0
2009-04-15 12:30:00,13.52,13.57,13.49,13.57,42200.0,9.0432,9.0767,9.0232,9.0767,42200.0
2009-04-15 13:00:00,13.58,13.62,13.55,13.6,43600.0,9.0834,9.1101,9.0633,9.0967,43600.0
2009-04-15 13:30:00,13.61,13.62,13.46,13.51,94400.0,9.1034,9.1101,9.0031,9.0365,94400.0
2009-04-15 14:00:00,13.51,13.65,13.46,13.5,47800.0,9.0365,9.1302,9.0031,9.0299,47800.0
2009-04-15 14:30:00,13.49,13.55,13.44,13.49,138000.0,9.0232,9.0633,8.9897,9.0232,138000.0
2009-04-15 15:00:00,13.51,13.63,13.47,13.56,113400.0,9.0365,9.1168,9.0098,9.07,113400.0
2009-04-15 15:30:00,13.57,13.69,13.49,13.58,198600.0,9.0767,9.1569,9.0232,9.0834,198600.0
2009-04-16 09:30:00,14.39,15.21,14.26,14.71,693400.0,9.6252,10.1736,9.5382,9.8392,693400.0
2009-04-16 10:00:00,14.74,15.04,14.63,14.63,202000.0,9.8593,10.0599,9.7857,9.7857,202000.0
2009-04-16 10:30:00,14.65,14.7,14.53,14.65,234400.0,9.7991,9.8325,9.7188,9.7991,234400.0
2009-04-16 11:00:00,14.63,14.68,14.47,14.56,195800.0,9.7857,9.8191,9.6787,9.7389,195800.0
2009-04-16 11:30:00,14.56,14.86,14.55,14.86,103800.0,9.7389,9.9395,9.7322,9.9395,103800.0
2009-04-16 12:00:00,14.86,14.88,14.78,14.79,64400.0,9.9395,9.9529,9.886,9.8927,64400.0
2009-04-16 12:30:00,14.79,14.81,14.72,14.72,149400.0,9.8927,9.9061,9.8459,9.8459,149400.0
2009-04-16 13:00:00,14.74,14.82,14.59,14.7,105800.0,9.8593,9.9128,9.7589,9.8325,105800.0
2009-04-16 13:30:00,14.69,14.83,14.56,14.8,113800.0,9.8258,9.9195,9.7389,9.8994,113800.0
2009-04-16 14:00:00,14.8,15.13,14.79,15.12,187000.0,9.8994,10.1201,9.8927,10.1134,187000.0
2009-04-16 14:30:00,15.13,15.47,14.98,15.4,211800.0,10.1201,10.3475,10.0198,10.3007,211800.0
2009-04-16 15:00:00,15.38,15.39,15.24,15.25,222600.0,10.2873,10.294,10.1937,10.2004,222600.0
2009-04-16 15:30:00,15.25,15.46,15.22,15.35,520400.0,10.2004,10.3409,10.1803,10.2673,520400.0
2009-04-17 09:30:00,15.14,15.44,15.03,15.29,216800.0,10.1268,10.3275,10.0532,10.2271,216800.0
2009-04-17 10:00:00,15.28,15.36,15.17,15.2,106800.0,10.2205,10.274,10.1469,10.1669,106800.0
2009-04-17 10:30:00,15.2,15.2,15.06,15.12,75600.0,10.1669,10.1669,10.0733,10.1134,75600.0
2009-04-17 11:00:00,15.12,15.2,15.09,15.13,80800.0,10.1134,10.1669,10.0934,10.1201,80800.0
2009-04-17 11:30:00,15.12,15.33,15.12,15.22,64200.0,10.1134,10.2539,10.1134,10.1803,64200.0
2009-04-17 12:00:00,15.24,15.28,15.21,15.24,56400.0,10.1937,10.2205,10.1736,10.1937,56400.0
2009-04-17 12:30:00,15.24,15.27,15.2,15.26,61000.0,10.1937,10.2138,10.1669,10.2071,61000.0
2009-04-17 13:00:00,15.26,15.32,15.24,15.29,39600.0,10.2071,10.2472,10.1937,10.2271,39600.0
2009-04-17 13:30:00,15.3,15.42,15.27,15.3,102200.0,10.2338,10.3141,10.2138,10.2338,102200.0
2009-04-17 14:00:00,15.3,15.39,15.28,15.3,55200.0,10.2338,10.294,10.2205,10.2338,55200.0
2009-04-17 14:30:00,15.3,15.47,15.3,15.4,125200.0,10.2338,10.3475,10.2338,10.3007,125200.0
2009-04-17 15:00:00,15.41,15.51,15.38,15.48,159800.0,10.3074,10.3743,10.2873,10.3542,159800.0
2009-04-17 15:30:00,15.49,15.62,15.43,15.51,341200.0,10.3609,10.4479,10.3208,10.3743,341200.0
2009-04-20 09:30:00,15.21,15.51,14.87,14.87,97800.0,10.1736,10.3743,9.9462,9.9462,97800.0
2009-04-20 10:00:00,14.87,14.87,14.63,14.74,142000.0,9.9462,9.9462,9.7857,9.8593,142000.0
2009-04-20 10:30:00,14.68,14.78,14.54,14.57,117400.0,9.8191,9.886,9.7255,9.7456,117400.0
2009-04-20 11:00:00,14.56,14.6,14.47,14.55,124200.0,9.7389,9.7656,9.6787,9.7322,124200.0
2009-04-20 11:30:00,14.55,14.56,14.35,14.37,88600.0,9.7322,9.7389,9.5984,9.6118,88600.0
2009-04-20 12:00:00,14.33,14.35,14.19,14.29,99400.0,9.585,9.5984,9.4914,9.5583,99400.0
2009-04-20 12:30:00,14.3,14.39,14.24,14.3,91200.0,9.565,9.6252,9.5248,9.565,91200.0
2009-04-20 13:00:00,14.29,14.3,14.12,14.12,80200.0,9.5583,9.565,9.4446,9.4446,80200.0
2009-04-20 13:30:00,14.12,14.23,14.11,14.21,96600.0,9.4446,9.5181,9.4379,9.5048,96600.0
2009-04-20 14:00:00,14.2,14.37,14.19,14.31,73800.0,9.4981,9.6118,9.4914,9.5716,73800.0
2009-04-20 14:30:00,14.3,14.37,14.12,14.13,79200.0,9.565,9.6118,9.4446,9.4512,79200.0
2009-04-20 15:00:00,14.13,14.18,14.09,14.18,120200.0,9.4512,9.4847,9.4245,9.4847,120200.0
2009-04-20 15:30:00,14.18,14.32,14.09,14.13,235400.0,9.4847,9.5783,9.4245,9.4512,235400.0
2009-04-21 09:30:00,13.99,14.55,13.98,14.39,103400.0,9.3576,9.7322,9.3509,9.6252,103400.0
2009-04-21 10:00:00,14.4,14.41,14.07,14.17,91800.0,9.6318,9.6385,9.4111,9.478,91800.0
2009-04-21 10:30:00,14.15,14.45,14.05,14.43,49800.0,9.4646,9.6653,9.3977,9.6519,49800.0
2009-04-21 11:00:00,14.43,14.72,14.43,14.64,72200.0,9.6519,9.8459,9.6519,9.7924,72200.0
2009-04-21 11:30:00,14.62,14.72,14.53,14.72,57400.0,9.779,9.8459,9.7188,9.8459,57400.0
2009-04-21 12:00:00,14.72,14.75,14.49,14.49,70800.0,9.8459,9.866,9.692,9.692,70800.0
2009-04-21 12:30:00,14.51,14.56,14.4,14.42,60000.0,9.7054,9.7389,9.6318,9.6452,60000.0
2009-04-21 13:00:00,14.4,14.47,14.33,14.35,40800.0,9.6318,9.6787,9.585,9.5984,40800.0
2009-04-21 13:30:00,14.4,14.4,14.27,14.31,40400.0,9.6318,9.6318,9.5449,9.5716,40400.0
2009-04-21 14:00:00,14.31,14.4,14.26,14.35,72400.0,9.5716,9.6318,9.5382,9.5984,72400.0
2009-04-21 14:30:00,14.38,14.45,14.33,14.36,68800.0,9.6185,9.6653,9.585,9.6051,68800.0
2009-04-21 15:00:00,14.36,14.51,14.31,14.4,167200.0,9.6051,9.7054,9.5716,9.6318,167200.0
2009-04-21 15:30:00,14.41,14.62,14.34,14.58,207200.0,9.6385,9.779,9.5917,9.7522,207200.0
2009-04-22 09:30:00,14.39,14.87,14.39,14.59,48400.0,9.6252,9.9462,9.6252,9.7589,48400.0
2009-04-22 10:00:00,14.56,15.12,14.56,15.12,58600.0,9.7389,10.1134,9.7389,10.1134,58600.0
2009-04-22 10:30:00,15.12,15.29,15.09,15.21,110400.0,10.1134,10.2271,10.0934,10.1736,110400.0
2009-04-22 11:00:00,15.18,15.3,15.16,15.28,42000.0,10.1536,10.2338,10.1402,10.2205,42000.0
2009-04-22 11:30:00,15.29,15.49,15.29,15.49,80600.0,10.2271,10.3609,10.2271,10.3609,80600.0
2009-04-22 12:00:00,15.49,15.61,15.42,15.48,65400.0,10.3609,10.4412,10.3141,10.3542,65400.0
2009-04-22 12:30:00,15.46,15.58,15.35,15.57,91600.0,10.3409,10.4211,10.2673,10.4144,91600.0
2009-04-22 13:00:00,15.58,15.63,15.47,15.58,69800.0,10.4211,10.4546,10.3475,10.4211,69800.0
2009-04-22 13:30:00,15.58,15.68,15.46,15.51,79200.0,10.4211,10.488,10.3409,10.3743,79200.0
2009-04-22 14:00:00,15.5,15.7,15.49,15.62,59200.0,10.3676,10.5014,10.3609,10.4479,59200.0
2009-04-22 14:30:00,15.67,15.92,15.65,15.76,83200.0,10.4813,10.6485,10.4679,10.5415,83200.0
2009-04-22 15:00:00,15.74,16.06,15.71,15.92,150800.0,10.5281,10.7422,10.5081,10.6485,150800.0
2009-04-22 15:30:00,15.92,15.93,15.55,15.6,304000.0,10.6485,10.6552,10.4011,10.4345,304000.0
2009-04-23 09:30:00,15.65,15.78,15.43,15.45,38000.0,10.4679,10.5549,10.3208,10.3342,38000.0
2009-04-23 10:00:00,15.43,15.46,15.14,15.42,61400.0,10.3208,10.3409,10.1268,10.3141,61400.0
2009-04-23 10:30:00,15.43,15.5,15.04,15.05,205600.0,10.3208,10.3676,10.0599,10.0666,205600.0
2009-04-23 11:00:00,15.04,15.06,14.78,14.87,84800.0,10.0599,10.0733,9.886,9.9462,84800.0
2009-04-23 11:30:00,14.86,14.91,14.8,14.87,103200.0,9.9395,9.973,9.8994,9.9462,103200.0
2009-04-23 12:00:00,14.86,14.92,14.74,14.88,81600.0,9.9395,9.9797,9.8593,9.9529,81600.0
2009-04-23 12:30:00,14.85,14.91,14.78,14.81,71600.0,9.9328,9.973,9.886,9.9061,71600.0
2009-04-23 13:00:00,14.79,15.03,14.79,14.95,114000.0,9.8927,10.0532,9.8927,9.9997,114000.0
2009-04-23 13:30:00,14.93,14.93,14.63,14.71,103600.0,9.9864,9.9864,9.7857,9.8392,103600.0
2009-04-23 14:00:00,14.72,14.72,14.55,14.68,106000.0,9.8459,9.8459,9.7322,9.8191,106000.0
2009-04-23 14:30:00,14.7,14.94,14.64,14.68,183800.0,9.8325,9.993,9.7924,9.8191,183800.0
2009-04-23 15:00:00,14.68,14.85,14.64,14.77,83000.0,9.8191,9.9328,9.7924,9.8793,83000.0
2009-04-23 15:30:00,14.76,15.08,14.7,15.02,212200.0,9.8726,10.0867,9.8325,10.0466,212200.0
2009-04-24 09:30:00,15.15,15.49,14.89,15.43,85600.0,10.1335,10.3609,9.9596,10.3208,85600.0
2009-04-24 10:00:00,15.45,15.62,15.45,15.61,112400.0,10.3342,10.4479,10.3342,10.4412,112400.0
2009-04-24 10:30:00,15.59,15.79,15.58,15.78,94800.0,10.4278,10.5616,10.4211,10.5549,94800.0
2009-04-24 11:00:00,15.77,15.88,15.74,15.84,62400.0,10.5482,10.6218,10.5281,10.595,62400.0
2009-04-24 11:30:00,15.88,15.97,15.86,15.92,54200.0,10.6218,10.682,10.6084,10.6485,54200.0
2009-04-24 12:00:00,15.89,15.92,15.78,15.87,70800.0,10.6285,10.6485,10.5549,10.6151,70800.0
2009-04-24 12:30:00,15.87,16.03,15.87,15.99,50800.0,10.6151,10.7221,10.6151,10.6954,50800.0
2009-04-24 13:00:00,15.99,16.01,15.84,15.86,92200.0,10.6954,10.7087,10.595,10.6084,92200.0
2009-04-24 13:30:00,15.86,15.86,15.75,15.8,42600.0,10.6084,10.6084,10.5348,10.5683,42600.0
2009-04-24 14:00:00,15.79,16.01,15.58,15.8,101600.0,10.5616,10.7087,10.4211,10.5683,101600.0
2009-04-24 14:30:00,15.86,16.03,15.79,15.96,44600.0,10.6084,10.7221,10.5616,10.6753,44600.0
2009-04-24 15:00:00,15.97,16.02,15.79,15.88,81800.0,10.682,10.7154,10.5616,10.6218,81800.0
2009-04-24 15:30:00,15.9,15.95,15.64,15.7,238400.0,10.6352,10.6686,10.4613,10.5014,238400.0
2009-04-27 09:30:00,15.49,15.68,15.44,15.64,147000.0,10.3609,10.488,10.3275,10.4613,147000.0
2009-04-27 10:00:00,15.66,15.72,15.41,15.71,90800.0,10.4746,10.5148,10.3074,10.5081,90800.0
2009-04-27 10:30:00,15.71,15.85,15.63,15.8,73200.0,10.5081,10.6017,10.4546,10.5683,73200.0
2009-04-27 11:00:00,15.83,15.88,15.7,15.81,56800.0,10.5883,10.6218,10.5014,10.575,56800.0
2009-04-27 11:30:00,15.83,15.85,15.74,15.81,59400.0,10.5883,10.6017,10.5281,10.575,59400.0
2009-04-27 12:00:00,15.82,15.9,15.7,15.71,47200.0,10.5817,10.6352,10.5014,10.5081,47200.0
2009-04-27 12:30:00,15.72,15.72,15.45,15.56,42200.0,10.5148,10.5148,10.3342,10.4077,42200.0
2009-04-27 13:00:00,15.56,15.56,15.27,15.27,62600.0,10.4077,10.4077,10.2138,10.2138,62600.0
2009-04-27 13:30:00,15.25,15.43,15.24,15.36,46800.0,10.2004,10.3208,10.1937,10.274,46800.0
2009-04-27 14:00:00,15.38,15.43,15.29,15.43,67200.0,10.2873,10.3208,10.2271,10.3208,67200.0
2009-04-27 14:30:00,15.44,15.56,15.41,15.48,76200.0,10.3275,10.4077,10.3074,10.3542,76200.0
2009-04-27 15:00:00,15.49,15.63,15.37,15.56,91800.0,10.3609,10.4546,10.2807,10.4077,91800.0
2009-04-27 15:30:00,15.55,15.74,15.49,15.59,253600.0,10.4011,10.5281,10.3609,10.4278,253600.0
2009-04-28 09:30:00,15.35,15.88,15.33,15.79,81000.0,10.2673,10.6218,10.2539,10.5616,81000.0
2009-04-28 10:00:00,15.81,16.0,15.8,15.98,77200.0,10.575,10.7021,10.5683,10.6887,77200.0
2009-04-28 10:30:00,15.98,16.05,15.89,15.9,94200.0,10.6887,10.7355,10.6285,10.6352,94200.0
2009-04-28 11:00:00,15.91,15.98,15.85,15.9,51000.0,10.6419,10.6887,10.6017,10.6352,51000.0
2009-04-28 11:30:00,15.87,15.88,15.63,15.7,53000.0,10.6151,10.6218,10.4546,10.5014,53000.0
2009-04-28 12:00:00,15.7,15.8,15.67,15.77,74800.0,10.5014,10.5683,10.4813,10.5482,74800.0
2009-04-28 12:30:00,15.78,15.8,15.68,15.72,42600.0,10.5549,10.5683,10.488,10.5148,42600.0
2009-04-28 13:00:00,15.72,15.83,15.63,15.79,47800.0,10.5148,10.5883,10.4546,10.5616,47800.0
2009-04-28 13:30:00,15.77,15.97,15.76,15.85,60600.0,10.5482,10.682,10.5415,10.6017,60600.0
2009-04-28 14:00:00,15.87,16.02,15.87,16.0,96400.0,10.6151,10.7154,10.6151,10.7021,96400.0
2009-04-28 14:30:00,15.99,16.0,15.81,15.85,73200.0,10.6954,10.7021,10.575,10.6017,73200.0
2009-04-28 15:00:00,15.83,15.99,15.68,15.69,89600.0,10.5883,10.6954,10.488,10.4947,89600.0
2009-04-28 15:30:00,15.7,15.86,15.65,15.71,141000.0,10.5014,10.6084,10.4679,10.5081,141000.0
2009-04-29 09:30:00,15.82,16.0,15.53,15.96,57600.0,10.7078,10.8296,10.5115,10.8025,57600.0
2009-04-29 10:00:00,15.97,15.99,15.65,15.84,99600.0,10.8093,10.8228,10.5927,10.7213,99600.0
2009-04-29 10:30:00,15.83,15.99,15.8,15.94,64400.0,10.7145,10.8228,10.6942,10.789,64400.0
2009-04-29 11:00:00,15.97,16.09,15.95,16.05,83000.0,10.8093,10.8905,10.7958,10.8635,83000.0
2009-04-29 11:30:00,16.05,16.15,15.99,16.15,55400.0,10.8635,10.9311,10.8228,10.9311,55400.0
2009-04-29 12:00:00,16.13,16.23,15.99,16.03,43200.0,10.9176,10.9853,10.8228,10.8499,43200.0
2009-04-29 12:30:00,16.03,16.11,15.99,16.07,26400.0,10.8499,10.9041,10.8228,10.877,26400.0
2009-04-29 13:00:00,16.05,16.2,16.05,16.2,33600.0,10.8635,10.965,10.8635,10.965,33600.0
2009-04-29 13:30:00,16.2,16.35,16.18,16.29,48000.0,10.965,11.0665,10.9514,11.0259,48000.0
2009-04-29 14:00:00,16.27,16.35,16.14,16.3,60800.0,11.0124,11.0665,10.9244,11.0327,60800.0
2009-04-29 14:30:00,16.3,16.47,16.22,16.33,86000.0,11.0327,11.1477,10.9785,11.053,86000.0
2009-04-29 15:00:00,16.33,16.38,16.06,16.17,66200.0,11.053,11.0868,10.8702,10.9447,66200.0
2009-04-29 15:30:00,16.16,16.38,15.97,16.35,252000.0,10.9379,11.0868,10.8093,11.0665,252000.0
2009-04-30 09:30:00,16.56,16.61,16.34,16.53,86000.0,11.2086,11.2425,11.0597,11.1883,86000.0
2009-04-30 10:00:00,16.55,16.88,16.54,16.81,74200.0,11.2019,11.4252,11.1951,11.3779,74200.0
2009-04-30 10:30:00,16.79,16.83,16.63,16.77,28000.0,11.3643,11.3914,11.256,11.3508,28000.0
2009-04-30 11:00:00,16.78,16.97,16.75,16.97,44000.0,11.3576,11.4862,11.3373,11.4862,44000.0
2009-04-30 11:30:00,16.95,17.02,16.9,16.92,29600.0,11.4726,11.52,11.4388,11.4523,29600.0
2009-04-30 12:00:00,16.92,17.02,16.78,16.96,77800.0,11.4523,11.52,11.3576,11.4794,77800.0
2009-04-30 12:30:00,16.99,17.02,16.84,16.97,90800.0,11.4997,11.52,11.3982,11.4862,90800.0
2009-04-30 13:00:00,16.97,16.99,16.84,16.92,99600.0,11.4862,11.4997,11.3982,11.4523,99600.0
2009-04-30 13:30:00,16.91,16.97,16.84,16.96,75000.0,11.4455,11.4862,11.3982,11.4794,75000.0
2009-04-30 14:00:00,16.95,17.0,16.8,16.95,50200.0,11.4726,11.5065,11.3711,11.4726,50200.0
2009-04-30 14:30:00,16.96,17.0,16.82,16.94,46600.0,11.4794,11.5065,11.3846,11.4659,46600.0
2009-04-30 15:00:00,16.97,16.98,16.67,16.85,117600.0,11.4862,11.4929,11.2831,11.4049,117600.0
2009-04-30 15:30:00,16.84,16.99,16.71,16.74,206000.0,11.3982,11.4997,11.3102,11.3305,206000.0
2009-05-01 09:30:00,16.77,16.77,16.49,16.71,51200.0,11.3508,11.3508,11.1613,11.3102,51200.0
2009-05-01 10:00:00,16.71,16.73,16.31,16.31,69800.0,11.3102,11.3237,11.0394,11.0394,69800.0
2009-05-01 10:30:00,16.34,16.44,16.28,16.39,40800.0,11.0597,11.1274,11.0191,11.0936,40800.0
2009-05-01 11:00:00,16.39,16.45,16.34,16.35,83000.0,11.0936,11.1342,11.0597,11.0665,83000.0
2009-05-01 11:30:00,16.36,16.44,16.27,16.29,99400.0,11.0733,11.1274,11.0124,11.0259,99400.0
2009-05-01 12:00:00,16.29,16.43,16.26,16.33,39400.0,11.0259,11.1207,11.0056,11.053,39400.0
2009-05-01 12:30:00,16.28,16.38,16.22,16.36,52400.0,11.0191,11.0868,10.9785,11.0733,52400.0
2009-05-01 13:00:00,16.32,16.63,16.3,16.63,20600.0,11.0462,11.256,11.0327,11.256,20600.0
2009-05-01 13:30:00,16.63,16.71,16.56,16.56,23800.0,11.256,11.3102,11.2086,11.2086,23800.0
2009-05-01 14:00:00,16.56,16.65,16.45,16.48,45600.0,11.2086,11.2696,11.1342,11.1545,45600.0
2009-05-01 14:30:00,16.47,16.49,16.37,16.41,30200.0,11.1477,11.1613,11.08,11.1071,30200.0
2009-05-01 15:00:00,16.41,16.49,16.24,16.28,56600.0,11.1071,11.1613,10.9921,11.0191,56600.0
2009-05-01 15:30:00,16.29,16.39,16.21,16.31,182800.0,11.0259,11.0936,10.9718,11.0394,182800.0
2009-05-04 09:30:00,16.67,16.77,16.43,16.73,38800.0,11.2831,11.3508,11.1207,11.3237,38800.0
2009-05-04 10:00:00,16.72,16.84,16.67,16.72,89600.0,11.3169,11.3982,11.2831,11.3169,89600.0
2009-05-04 10:30:00,16.74,17.13,16.74,17.13,73800.0,11.3305,11.5945,11.3305,11.5945,73800.0
2009-05-04 11:00:00,17.13,17.2,17.06,17.14,75800.0,11.5945,11.6418,11.5471,11.6012,75800.0
2009-05-04 11:30:00,17.14,17.19,16.96,16.97,41800.0,11.6012,11.6351,11.4794,11.4862,41800.0
2009-05-04 12:00:00,16.96,16.97,16.68,16.68,76600.0,11.4794,11.4862,11.2899,11.2899,76600.0
2009-05-04 12:30:00,16.71,16.83,16.7,16.75,32400.0,11.3102,11.3914,11.3034,11.3373,32400.0
2009-05-04 13:00:00,16.76,16.82,16.73,16.74,51000.0,11.344,11.3846,11.3237,11.3305,51000.0
2009-05-04 13:30:00,16.75,16.88,16.75,16.85,79000.0,11.3373,11.4252,11.3373,11.4049,79000.0
2009-05-04 14:00:00,16.86,17.03,16.82,17.03,71200.0,11.4117,11.5268,11.3846,11.5268,71200.0
2009-05-04 14:30:00,17.03,17.03,16.91,16.98,78600.0,11.5268,11.5268,11.4455,11.4929,78600.0
2009-05-04 15:00:00,16.99,17.11,16.94,17.06,115200.0,11.4997,11.5809,11.4659,11.5471,115200.0
2009-05-04 15:30:00,17.06,17.25,17.02,17.22,210200.0,11.5471,11.6757,11.52,11.6554,210200.0
2009-05-05 09:30:00,17.17,17.84,17.17,17.79,215400.0,11.6215,12.075,11.6215,12.0412,215400.0
2009-05-05 10:00:00,17.75,17.97,17.64,17.77,169200.0,12.0141,12.163,11.9396,12.0276,169200.0
2009-05-05 10:30:00,17.81,17.85,17.53,17.55,94200.0,12.0547,12.0818,11.8652,11.8787,94200.0
2009-05-05 11:00:00,17.55,17.73,17.55,17.72,37800.0,11.8787,12.0006,11.8787,11.9938,37800.0
2009-05-05 11:30:00,17.72,17.92,17.68,17.78,52400.0,11.9938,12.1292,11.9667,12.0344,52400.0
2009-05-05 12:00:00,17.75,17.76,17.67,17.68,42600.0,12.0141,12.0209,11.96,11.9667,42600.0
2009-05-05 12:30:00,17.67,17.71,17.5,17.53,88800.0,11.96,11.987,11.8449,11.8652,88800.0
2009-05-05 13:00:00,17.53,17.54,17.23,17.33,60000.0,11.8652,11.872,11.6621,11.7298,60000.0
2009-05-05 13:30:00,17.3,17.45,17.24,17.38,44200.0,11.7095,11.811,11.6689,11.7637,44200.0
2009-05-05 14:00:00,17.37,17.42,17.14,17.24,68600.0,11.7569,11.7907,11.6012,11.6689,68600.0
2009-05-05 14:30:00,17.24,17.49,17.22,17.42,72800.0,11.6689,11.8381,11.6554,11.7907,72800.0
2009-05-05 15:00:00,17.39,17.59,17.34,17.54,74200.0,11.7704,11.9058,11.7366,11.872,74200.0
2009-05-05 15:30:00,17.54,17.77,17.54,17.67,167400.0,11.872,12.0276,11.872,11.96,167400.0
2009-05-06 09:30:00,18.31,18.31,17.75,17.79,117400.0,12.3931,12.3931,12.0141,12.0412,117400.0
2009-05-06 10:00:00,17.8,17.85,17.33,17.33,143000.0,12.0479,12.0818,11.7298,11.7298,143000.0
2009-05-06 10:30:00,17.35,17.61,17.33,17.5,77000.0,11.7434,11.9193,11.7298,11.8449,77000.0
2009-05-06 11:00:00,17.49,17.5,17.27,17.3,39600.0,11.8381,11.8449,11.6892,11.7095,39600.0
2009-05-06 11:30:00,17.29,17.43,17.2,17.42,17800.0,11.7028,11.7975,11.6418,11.7907,17800.0
2009-05-06 12:00:00,17.42,17.52,17.42,17.45,32400.0,11.7907,11.8584,11.7907,11.811,32400.0
2009-05-06 12:30:00,17.45,17.48,17.33,17.33,53400.0,11.811,11.8314,11.7298,11.7298,53400.0
2009-05-06 13:00:00,17.33,17.36,17.12,17.17,43000.0,11.7298,11.7501,11.5877,11.6215,43000.0
2009-05-06 13:30:00,17.11,17.33,17.08,17.33,25000.0,11.5809,11.7298,11.5606,11.7298,25000.0
2009-05-06 14:00:00,17.36,17.59,17.33,17.57,25200.0,11.7501,11.9058,11.7298,11.8923,25200.0
2009-05-06 14:30:00,17.58,17.65,17.48,17.48,38800.0,11.899,11.9464,11.8314,11.8314,38800.0
2009-05-06 15:00:00,17.51,17.56,17.38,17.42,75800.0,11.8517,11.8855,11.7637,11.7907,75800.0
2009-05-06 15:30:00,17.43,17.65,17.34,17.53,181400.0,11.7975,11.9464,11.7366,11.8652,181400.0
2009-05-07 09:30:00,17.73,17.8,17.2,17.24,26000.0,12.0006,12.0479,11.6418,11.6689,26000.0
2009-05-07 10:00:00,17.2,17.3,16.82,16.82,48400.0,11.6418,11.7095,11.3846,11.3846,48400.0
2009-05-07 10:30:00,16.81,16.93,16.59,16.83,56600.0,11.3779,11.4591,11.229,11.3914,56600.0
2009-05-07 11:00:00,16.8,16.82,16.5,16.69,44400.0,11.3711,11.3846,11.168,11.2966,44400.0
2009-05-07 11:30:00,16.67,16.9,16.61,16.86,20400.0,11.2831,11.4388,11.2425,11.4117,20400.0
2009-05-07 12:00:00,16.85,16.9,16.67,16.85,73800.0,11.4049,11.4388,11.2831,11.4049,73800.0
2009-05-07 12:30:00,16.85,16.99,16.78,16.96,28000.0,11.4049,11.4997,11.3576,11.4794,28000.0
2009-05-07 13:00:00,16.97,16.97,16.72,16.79,29200.0,11.4862,11.4862,11.3169,11.3643,29200.0
2009-05-07 13:30:00,16.8,16.81,16.59,16.67,52400.0,11.3711,11.3779,11.229,11.2831,52400.0
2009-05-07 14:00:00,16.65,16.71,16.59,16.7,39000.0,11.2696,11.3102,11.229,11.3034,39000.0
2009-05-07 14:30:00,16.68,16.7,16.59,16.67,121600.0,11.2899,11.3034,11.229,11.2831,121600.0
2009-05-07 15:00:00,16.68,16.78,16.6,16.74,87400.0,11.2899,11.3576,11.2357,11.3305,87400.0
2009-05-07 15:30:00,16.73,16.8,16.55,16.66,180000.0,11.3237,11.3711,11.2019,11.2763,180000.0
2009-05-08 09:30:00,16.87,17.3,16.81,17.25,47400.0,11.4185,11.7095,11.3779,11.6757,47400.0
2009-05-08 10:00:00,17.25,17.27,16.75,16.81,39000.0,11.6757,11.6892,11.3373,11.3779,39000.0
2009-05-08 10:30:00,16.81,16.81,16.59,16.63,20800.0,11.3779,11.3779,11.229,11.256,20800.0
2009-05-08 11:00:00,16.63,16.79,16.63,16.72,61400.0,11.256,11.3643,11.256,11.3169,61400.0
2009-05-08 11:30:00,16.72,16.82,16.69,16.81,63000.0,11.3169,11.3846,11.2966,11.3779,63000.0
2009-05-08 12:00:00,16.81,16.97,16.81,16.86,35000.0,11.3779,11.4862,11.3779,11.4117,35000.0
2009-05-08 12:30:00,16.88,16.99,16.79,16.98,66000.0,11.4252,11.4997,11.3643,11.4929,66000.0
2009-05-08 13:00:00,16.98,17.27,16.93,17.23,121800.0,11.4929,11.6892,11.4591,11.6621,121800.0
2009-05-08 13:30:00,17.23,17.33,17.15,17.3,91200.0,11.6621,11.7298,11.608,11.7095,91200.0
2009-05-08 14:00:00,17.3,17.48,17.3,17.43,65200.0,11.7095,11.8314,11.7095,11.7975,65200.0
2009-05-08 14:30:00,17.43,17.59,17.43,17.49,54400.0,11.7975,11.9058,11.7975,11.8381,54400.0
2009-05-08 15:00:00,17.49,17.61,17.35,17.58,117200.0,11.8381,11.9193,11.7434,11.899,117200.0
2009-05-08 15:30:00,17.58,17.67,17.49,17.64,164000.0,11.899,11.96,11.8381,11.9396,164000.0
2009-05-11 09:30:00,17.21,17.29,16.96,17.08,45200.0,11.6486,11.7028,11.4794,11.5606,45200.0
2009-05-11 10:00:00,17.09,17.12,16.79,16.8,41400.0,11.5674,11.5877,11.3643,11.3711,41400.0
2009-05-11 10:30:00,16.78,17.0,16.7,16.8,29000.0,11.3576,11.5065,11.3034,11.3711,29000.0
2009-05-11 11:00:00,16.81,16.86,16.63,16.66,58400.0,11.3779,11.4117,11.256,11.2763,58400.0
2009-05-11 11:30:00,16.68,16.68,16.48,16.51,18000.0,11.2899,11.2899,11.1545,11.1748,18000.0
2009-05-11 12:00:00,16.5,16.68,16.46,16.68,27600.0,11.168,11.2899,11.141,11.2899,27600.0
2009-05-11 12:30:00,16.67,16.81,16.65,16.67,74200.0,11.2831,11.3779,11.2696,11.2831,74200.0
2009-05-11 13:00:00,16.66,16.77,16.61,16.77,41800.0,11.2763,11.3508,11.2425,11.3508,41800.0
2009-05-11 13:30:00,16.77,16.93,16.75,16.85,21800.0,11.3508,11.4591,11.3373,11.4049,21800.0
2009-05-11 14:00:00,16.84,16.85,16.7,16.73,26800.0,11.3982,11.4049,11.3034,11.3237,26800.0
2009-05-11 14:30:00,16.74,16.81,16.71,16.71,29800.0,11.3305,11.3779,11.3102,11.3102,29800.0
2009-05-11 15:00:00,16.72,16.83,16.68,16.75,47000.0,11.3169,11.3914,11.2899,11.3373,47000.0
2009-05-11 15:30:00,16.74,16.74,16.54,16.62,201400.0,11.3305,11.3305,11.1951,11.2493,201400.0
2009-05-12 09:30:00,16.77,16.93,16.14,16.31,34600.0,11.3508,11.4591,10.9244,11.0394,34600.0
2009-05-12 10:00:00,16.3,16.35,16.03,16.05,39800.0,11.0327,11.0665,10.8499,10.8635,39800.0
2009-05-12 10:30:00,16.03,16.06,15.85,16.03,65600.0,10.8499,10.8702,10.7281,10.8499,65600.0
2009-05-12 11:00:00,16.09,16.18,16.09,16.09,29600.0,10.8905,10.9514,10.8905,10.8905,29600.0
2009-05-12 11:30:00,16.09,16.22,16.09,16.11,14600.0,10.8905,10.9785,10.8905,10.9041,14600.0
2009-05-12 12:00:00,16.14,16.18,15.83,15.84,21600.0,10.9244,10.9514,10.7145,10.7213,21600.0
2009-05-12 12:30:00,15.85,15.87,15.74,15.81,22600.0,10.7281,10.7416,10.6536,10.701,22600.0
2009-05-12 13:00:00,15.8,15.92,15.79,15.9,20600.0,10.6942,10.7755,10.6875,10.7619,20600.0
2009-05-12 13:30:00,15.9,16.03,15.88,15.93,33400.0,10.7619,10.8499,10.7484,10.7822,33400.0
2009-05-12 14:00:00,15.93,16.0,15.91,15.94,33600.0,10.7822,10.8296,10.7687,10.789,33600.0
2009-05-12 14:30:00,15.93,16.11,15.9,16.08,43200.0,10.7822,10.9041,10.7619,10.8838,43200.0
2009-05-12 15:00:00,16.08,16.15,15.99,16.09,96400.0,10.8838,10.9311,10.8228,10.8905,96400.0
2009-05-12 15:30:00,16.09,16.1,15.85,15.92,145400.0,10.8905,10.8973,10.7281,10.7755,145400.0
2009-05-13 09:30:00,15.63,15.8,15.28,15.42,48600.0,10.5792,10.6942,10.3423,10.437,48600.0
2009-05-13 10:00:00,15.34,15.38,15.13,15.22,52600.0,10.3829,10.41,10.2408,10.3017,52600.0
2009-05-13 10:30:00,15.24,15.25,15.08,15.08,89800.0,10.3152,10.322,10.2069,10.2069,89800.0
2009-05-13 11:00:00,15.08,15.1,14.89,14.94,58600.0,10.2069,10.2204,10.0783,10.1122,58600.0
2009-05-13 11:30:00,14.93,14.94,14.76,14.77,39400.0,10.1054,10.1122,9.9903,9.9971,39400.0
2009-05-13 12:00:00,14.77,14.89,14.76,14.88,42200.0,9.9971,10.0783,9.9903,10.0715,42200.0
2009-05-13 12:30:00,14.87,14.94,14.8,14.83,120000.0,10.0648,10.1122,10.0174,10.0377,120000.0
2009-05-13 13:00:00,14.83,14.87,14.67,14.67,48000.0,10.0377,10.0648,9.9294,9.9294,48000.0
2009-05-13 13:30:00,14.64,14.88,14.61,14.88,31800.0,9.9091,10.0715,9.8888,10.0715,31800.0
2009-05-13 14:00:00,14.9,14.9,14.72,14.84,87200.0,10.0851,10.0851,9.9632,10.0445,87200.0
2009-05-13 14:30:00,14.84,14.94,14.81,14.94,66600.0,10.0445,10.1122,10.0242,10.1122,66600.0
2009-05-13 15:00:00,14.93,14.95,14.7,14.73,81600.0,10.1054,10.1189,9.9497,9.97,81600.0
2009-05-13 15:30:00,14.74,14.79,14.65,14.72,173200.0,9.9768,10.0106,9.9159,9.9632,173200.0
2009-05-14 09:30:00,14.81,15.24,14.25,14.27,65200.0,10.0242,10.3152,9.6451,9.6587,65200.0
2009-05-14 10:00:00,14.29,14.64,14.29,14.47,63600.0,9.6722,9.9091,9.6722,9.794,63600.0
2009-05-14 10:30:00,14.47,14.75,14.47,14.74,28200.0,9.794,9.9835,9.794,9.9768,28200.0
2009-05-14 11:00:00,14.77,15.03,14.77,15.03,52000.0,9.9971,10.1731,9.9971,10.1731,52000.0
2009-05-14 11:30:00,15.06,15.14,14.97,15.03,59200.0,10.1934,10.2475,10.1325,10.1731,59200.0
2009-05-14 12:00:00,15.01,15.2,15.0,15.19,22600.0,10.1595,10.2881,10.1528,10.2814,22600.0
2009-05-14 12:30:00,15.2,15.27,15.17,15.17,22200.0,10.2881,10.3355,10.2678,10.2678,22200.0
2009-05-14 13:00:00,15.18,15.22,15.02,15.02,25800.0,10.2746,10.3017,10.1663,10.1663,25800.0
2009-05-14 13:30:00,15.02,15.15,15.01,15.1,22400.0,10.1663,10.2543,10.1595,10.2204,22400.0
2009-05-14 14:00:00,15.1,15.15,15.07,15.09,28400.0,10.2204,10.2543,10.2001,10.2137,28400.0
2009-05-14 14:30:00,15.1,15.19,15.07,15.1,35800.0,10.2204,10.2814,10.2001,10.2204,35800.0
2009-05-14 15:00:00,15.1,15.12,14.97,15.01,54200.0,10.2204,10.234,10.1325,10.1595,54200.0
2009-05-14 15:30:00,15.01,15.02,14.79,14.94,127200.0,10.1595,10.1663,10.0106,10.1122,127200.0
2009-05-15 09:30:00,14.81,15.1,14.64,14.99,95000.0,10.0242,10.2204,9.9091,10.146,95000.0
2009-05-15 10:00:00,14.99,15.15,14.86,15.1,45000.0,10.146,10.2543,10.058,10.2204,45000.0
2009-05-15 10:30:00,15.12,15.26,15.1,15.22,52000.0,10.234,10.3287,10.2204,10.3017,52000.0
2009-05-15 11:00:00,15.2,15.22,15.0,15.04,69000.0,10.2881,10.3017,10.1528,10.1798,69000.0
2009-05-15 11:30:00,15.03,15.08,14.81,14.81,111000.0,10.1731,10.2069,10.0242,10.0242,111000.0
2009-05-15 12:00:00,14.8,14.93,14.79,14.9,33200.0,10.0174,10.1054,10.0106,10.0851,33200.0
2009-05-15 12:30:00,14.9,14.9,14.78,14.81,49200.0,10.0851,10.0851,10.0039,10.0242,49200.0
2009-05-15 13:00:00,14.81,14.89,14.79,14.81,21600.0,10.0242,10.0783,10.0106,10.0242,21600.0
2009-05-15 13:30:00,14.78,14.81,14.65,14.74,26800.0,10.0039,10.0242,9.9159,9.9768,26800.0
2009-05-15 14:00:00,14.72,14.9,14.67,14.81,26000.0,9.9632,10.0851,9.9294,10.0242,26000.0
2009-05-15 14:30:00,14.8,14.8,14.65,14.7,27600.0,10.0174,10.0174,9.9159,9.9497,27600.0
2009-05-15 15:00:00,14.69,14.82,14.6,14.8,98800.0,9.9429,10.0309,9.882,10.0174,98800.0
2009-05-15 15:30:00,14.81,14.94,14.73,14.9,132000.0,10.0242,10.1122,9.97,10.0851,132000.0
2009-05-18 09:30:00,15.06,15.49,14.83,15.18,72000.0,10.1934,10.4844,10.0377,10.2746,72000.0
2009-05-18 10:00:00,15.21,15.43,15.08,15.36,104600.0,10.2949,10.4438,10.2069,10.3964,104600.0
2009-05-18 10:30:00,15.37,15.56,15.37,15.45,84400.0,10.4032,10.5318,10.4032,10.4573,84400.0
2009-05-18 11:00:00,15.46,15.46,15.3,15.31,30000.0,10.4641,10.4641,10.3558,10.3626,30000.0
2009-05-18 11:30:00,15.31,15.4,15.29,15.3,21400.0,10.3626,10.4235,10.349,10.3558,21400.0
2009-05-18 12:00:00,15.29,15.45,15.29,15.44,34600.0,10.349,10.4573,10.349,10.4506,34600.0
2009-05-18 12:30:00,15.43,15.61,15.37,15.56,45800.0,10.4438,10.5656,10.4032,10.5318,45800.0
2009-05-18 13:00:00,15.58,15.62,15.48,15.53,32800.0,10.5453,10.5724,10.4777,10.5115,32800.0
2009-05-18 13:30:00,15.52,15.56,15.4,15.49,76800.0,10.5047,10.5318,10.4235,10.4844,76800.0
2009-05-18 14:00:00,15.47,15.56,15.35,15.37,50800.0,10.4709,10.5318,10.3897,10.4032,50800.0
2009-05-18 14:30:00,15.37,15.59,15.36,15.59,74600.0,10.4032,10.5521,10.3964,10.5521,74600.0
2009-05-18 15:00:00,15.56,15.62,15.51,15.54,41000.0,10.5318,10.5724,10.498,10.5183,41000.0
2009-05-18 15:30:00,15.55,15.8,15.52,15.73,136200.0,10.525,10.6942,10.5047,10.6469,136200.0
2009-05-19 09:30:00,15.74,15.79,15.3,15.36,75000.0,10.6536,10.6875,10.3558,10.3964,75000.0
2009-05-19 10:00:00,15.34,15.47,15.28,15.45,58400.0,10.3829,10.4709,10.3423,10.4573,58400.0
2009-05-19 10:30:00,15.44,15.63,15.43,15.47,43200.0,10.4506,10.5792,10.4438,10.4709,43200.0
2009-05-19 11:00:00,15.47,15.55,15.3,15.43,86000.0,10.4709,10.525,10.3558,10.4438,86000.0
2009-05-19 11:30:00,15.44,15.49,15.42,15.45,76400.0,10.4506,10.4844,10.437,10.4573,76400.0
2009-05-19 12:00:00,15.45,15.66,15.43,15.66,49000.0,10.4573,10.5995,10.4438,10.5995,49000.0
2009-05-19 12:30:00,15.66,15.77,15.58,15.63,62000.0,10.5995,10.6739,10.5453,10.5792,62000.0
2009-05-19 13:00:00,15.6,16.09,15.59,16.09,91000.0,10.5589,10.8905,10.5521,10.8905,91000.0
2009-05-19 13:30:00,16.09,16.14,15.81,15.88,64200.0,10.8905,10.9244,10.701,10.7484,64200.0
2009-05-19 14:00:00,15.88,15.88,15.79,15.87,20600.0,10.7484,10.7484,10.6875,10.7416,20600.0
2009-05-19 14:30:00,15.85,15.88,15.74,15.76,62200.0,10.7281,10.7484,10.6536,10.6672,62200.0
2009-05-19 15:00:00,15.77,15.8,15.71,15.75,57400.0,10.6739,10.6942,10.6333,10.6604,57400.0
2009-05-19 15:30:00,15.74,15.77,15.52,15.56,130400.0,10.6536,10.6739,10.5047,10.5318,130400.0
2009-05-20 09:30:00,15.75,16.15,15.65,15.65,124800.0,10.6604,10.9311,10.5927,10.5927,124800.0
2009-05-20 10:00:00,15.67,15.81,15.65,15.72,132800.0,10.6063,10.701,10.5927,10.6401,132800.0
2009-05-20 10:30:00,15.72,15.79,15.63,15.66,45000.0,10.6401,10.6875,10.5792,10.5995,45000.0
2009-05-20 11:00:00,15.63,15.65,15.45,15.47,63000.0,10.5792,10.5927,10.4573,10.4709,63000.0
2009-05-20 11:30:00,15.49,15.54,15.21,15.21,63000.0,10.4844,10.5183,10.2949,10.2949,63000.0
2009-05-20 12:00:00,15.19,15.32,15.17,15.27,85800.0,10.2814,10.3694,10.2678,10.3355,85800.0
2009-05-20 12:30:00,15.23,15.23,14.99,14.99,44000.0,10.3084,10.3084,10.146,10.146,44000.0
2009-05-20 13:00:00,14.99,15.06,14.93,15.03,33200.0,10.146,10.1934,10.1054,10.1731,33200.0
2009-05-20 13:30:00,15.03,15.26,15.0,15.24,26600.0,10.1731,10.3287,10.1528,10.3152,26600.0
2009-05-20 14:00:00,15.22,15.35,15.06,15.28,39800.0,10.3017,10.3897,10.1934,10.3423,39800.0
2009-05-20 14:30:00,15.27,15.3,15.13,15.18,59000.0,10.3355,10.3558,10.2408,10.2746,59000.0
2009-05-20 15:00:00,15.19,15.2,14.97,15.02,52400.0,10.2814,10.2881,10.1325,10.1663,52400.0
2009-05-20 15:30:00,15.03,15.06,14.9,14.94,156400.0,10.1731,10.1934,10.0851,10.1122,156400.0
2009-05-21 09:30:00,14.81,14.9,14.42,14.43,51600.0,10.0242,10.0851,9.7602,9.767,51600.0
2009-05-21 10:00:00,14.45,14.62,14.38,14.4,78400.0,9.7805,9.8956,9.7331,9.7467,78400.0
2009-05-21 10:30:00,14.4,14.42,14.17,14.17,35600.0,9.7467,9.7602,9.591,9.591,35600.0
2009-05-21 11:00:00,14.19,14.21,14.11,14.18,25600.0,9.6045,9.618,9.5504,9.5977,25600.0
2009-05-21 11:30:00,14.18,14.31,14.16,14.3,47800.0,9.5977,9.6857,9.5842,9.679,47800.0
2009-05-21 12:00:00,14.31,14.32,14.21,14.21,15800.0,9.6857,9.6925,9.618,9.618,15800.0
2009-05-21 12:30:00,14.21,14.34,14.21,14.29,76200.0,9.618,9.706,9.618,9.6722,76200.0
2009-05-21 13:00:00,14.26,14.36,14.23,14.23,21800.0,9.6519,9.7196,9.6316,9.6316,21800.0
2009-05-21 13:30:00,14.23,14.35,14.18,14.31,21600.0,9.6316,9.7128,9.5977,9.6857,21600.0
2009-05-21 14:00:00,14.3,14.35,14.08,14.16,32400.0,9.679,9.7128,9.5301,9.5842,32400.0
2009-05-21 14:30:00,14.16,14.23,14.07,14.18,50600.0,9.5842,9.6316,9.5233,9.5977,50600.0
2009-05-21 15:00:00,14.18,14.35,14.15,14.26,42000.0,9.5977,9.7128,9.5774,9.6519,42000.0
2009-05-21 15:30:00,14.26,14.44,14.24,14.42,101400.0,9.6519,9.7737,9.6384,9.7602,101400.0
2009-05-22 09:30:00,14.42,14.44,13.94,13.99,53000.0,9.7602,9.7737,9.4353,9.4691,53000.0
2009-05-22 10:00:00,14.0,14.08,13.85,13.97,101200.0,9.4759,9.5301,9.3744,9.4556,101200.0
2009-05-22 10:30:00,13.97,13.97,13.78,13.89,51400.0,9.4556,9.4556,9.327,9.4015,51400.0
2009-05-22 11:00:00,13.89,13.93,13.78,13.8,90600.0,9.4015,9.4285,9.327,9.3405,90600.0
2009-05-22 11:30:00,13.82,13.87,13.75,13.77,24800.0,9.3541,9.3879,9.3067,9.3202,24800.0
2009-05-22 12:00:00,13.79,13.89,13.74,13.75,20200.0,9.3338,9.4015,9.2999,9.3067,20200.0
2009-05-22 12:30:00,13.75,13.89,13.71,13.89,27200.0,9.3067,9.4015,9.2796,9.4015,27200.0
2009-05-22 13:00:00,13.87,13.9,13.85,13.88,19000.0,9.3879,9.4082,9.3744,9.3947,19000.0
2009-05-22 13:30:00,13.88,13.88,13.74,13.84,19200.0,9.3947,9.3947,9.2999,9.3676,19200.0
2009-05-22 14:00:00,13.85,13.87,13.78,13.78,22600.0,9.3744,9.3879,9.327,9.327,22600.0
2009-05-22 14:30:00,13.78,13.81,13.74,13.81,39000.0,9.327,9.3473,9.2999,9.3473,39000.0
2009-05-22 15:00:00,13.81,13.86,13.73,13.8,68000.0,9.3473,9.3812,9.2932,9.3405,68000.0
2009-05-22 15:30:00,13.79,13.84,13.67,13.69,100600.0,9.3338,9.3676,9.2526,9.2661,100600.0
2009-05-26 09:30:00,13.51,13.87,13.27,13.83,80200.0,9.1443,9.3879,8.9818,9.3608,80200.0
2009-05-26 10:00:00,13.83,14.27,13.81,14.22,200000.0,9.3608,9.6587,9.3473,9.6248,200000.0
2009-05-26 10:30:00,14.23,14.43,14.23,14.37,103200.0,9.6316,9.767,9.6316,9.7263,103200.0
2009-05-26 11:00:00,14.36,14.39,14.2,14.38,68400.0,9.7196,9.7399,9.6113,9.7331,68400.0
2009-05-26 11:30:00,14.39,14.65,14.36,14.63,44600.0,9.7399,9.9159,9.7196,9.9023,44600.0
2009-05-26 12:00:00,14.63,14.76,14.58,14.76,28400.0,9.9023,9.9903,9.8685,9.9903,28400.0
2009-05-26 12:30:00,14.74,14.81,14.7,14.78,41600.0,9.9768,10.0242,9.9497,10.0039,41600.0
2009-05-26 13:00:00,14.77,14.77,14.58,14.63,81000.0,9.9971,9.9971,9.8685,9.9023,81000.0
2009-05-26 13:30:00,14.63,14.65,14.43,14.45,103000.0,9.9023,9.9159,9.767,9.7805,103000.0
2009-05-26 14:00:00,14.46,14.57,14.45,14.51,78800.0,9.7873,9.8617,9.7805,9.8211,78800.0
2009-05-26 14:30:00,14.52,14.56,14.42,14.44,145800.0,9.8279,9.8549,9.7602,9.7737,145800.0
2009-05-26 15:00:00,14.4,14.5,14.37,14.4,85200.0,9.7467,9.8143,9.7263,9.7467,85200.0
2009-05-26 15:30:00,14.4,14.49,14.36,14.48,114800.0,9.7467,9.8076,9.7196,9.8008,114800.0
2009-05-27 09:30:00,14.43,14.53,14.2,14.49,16600.0,9.767,9.8346,9.6113,9.8076,16600.0
2009-05-27 10:00:00,14.54,14.59,14.33,14.54,21000.0,9.8414,9.8753,9.6993,9.8414,21000.0
2009-05-27 10:30:00,14.54,14.7,14.49,14.62,42400.0,9.8414,9.9497,9.8076,9.8956,42400.0
2009-05-27 11:00:00,14.58,14.67,14.55,14.67,36400.0,9.8685,9.9294,9.8482,9.9294,36400.0
2009-05-27 11:30:00,14.66,14.87,14.65,14.81,45600.0,9.9226,10.0648,9.9159,10.0242,45600.0
2009-05-27 12:00:00,14.85,14.97,14.79,14.79,50400.0,10.0512,10.1325,10.0106,10.0106,50400.0
2009-05-27 12:30:00,14.78,14.83,14.72,14.74,36200.0,10.0039,10.0377,9.9632,9.9768,36200.0
2009-05-27 13:00:00,14.74,14.89,14.74,14.84,50400.0,9.9768,10.0783,9.9768,10.0445,50400.0
2009-05-27 13:30:00,14.83,14.84,14.61,14.69,50600.0,10.0377,10.0445,9.8888,9.9429,50600.0
2009-05-27 14:00:00,14.69,14.7,14.52,14.55,44400.0,9.9429,9.9497,9.8279,9.8482,44400.0
2009-05-27 14:30:00,14.54,14.65,14.49,14.56,26400.0,9.8414,9.9159,9.8076,9.8549,26400.0
2009-05-27 15:00:00,14.55,14.63,14.41,14.42,42000.0,9.8482,9.9023,9.7534,9.7602,42000.0
2009-05-27 15:30:00,14.41,14.48,14.35,14.4,106800.0,9.7534,9.8008,9.7128,9.7467,106800.0
2009-05-28 09:30:00,14.65,14.68,14.29,14.38,49400.0,9.9159,9.9362,9.6722,9.7331,49400.0
2009-05-28 10:00:00,14.35,14.44,14.24,14.28,123800.0,9.7128,9.7737,9.6384,9.6654,123800.0
2009-05-28 10:30:00,14.3,14.4,14.17,14.29,54200.0,9.679,9.7467,9.591,9.6722,54200.0
2009-05-28 11:00:00,14.3,14.37,14.16,14.2,21800.0,9.679,9.7263,9.5842,9.6113,21800.0
2009-05-28 11:30:00,14.19,14.28,14.15,14.17,42600.0,9.6045,9.6654,9.5774,9.591,42600.0
2009-05-28 12:00:00,14.21,14.21,13.92,13.95,73600.0,9.618,9.618,9.4218,9.4421,73600.0
2009-05-28 12:30:00,13.89,13.95,13.88,13.92,32000.0,9.4015,9.4421,9.3947,9.4218,32000.0
2009-05-28 13:00:00,13.9,14.3,13.9,14.27,37600.0,9.4082,9.679,9.4082,9.6587,37600.0
2009-05-28 13:30:00,14.26,14.3,14.15,14.22,24200.0,9.6519,9.679,9.5774,9.6248,24200.0
2009-05-28 14:00:00,14.23,14.31,14.17,14.27,36000.0,9.6316,9.6857,9.591,9.6587,36000.0
2009-05-28 14:30:00,14.27,14.35,14.2,14.29,66600.0,9.6587,9.7128,9.6113,9.6722,66600.0
2009-05-28 15:00:00,14.28,14.32,14.17,14.26,44000.0,9.6654,9.6925,9.591,9.6519,44000.0
2009-05-28 15:30:00,14.26,14.37,14.2,14.29,109600.0,9.6519,9.7263,9.6113,9.6722,109600.0
2009-05-29 09:30:00,14.99,15.58,14.79,15.54,293000.0,10.146,10.5453,10.0106,10.5183,293000.0
2009-05-29 10:00:00,15.54,15.75,15.45,15.74,139400.0,10.5183,10.6604,10.4573,10.6536,139400.0
2009-05-29 10:30:00,15.74,15.81,15.51,15.63,74800.0,10.6536,10.701,10.498,10.5792,74800.0
2009-05-29 11:00:00,15.61,15.71,15.51,15.55,55000.0,10.5656,10.6333,10.498,10.525,55000.0
2009-05-29 11:30:00,15.55,15.65,15.52,15.58,37600.0,10.525,10.5927,10.5047,10.5453,37600.0
2009-05-29 12:00:00,15.56,15.6,15.45,15.55,74000.0,10.5318,10.5589,10.4573,10.525,74000.0
2009-05-29 12:30:00,15.53,15.58,15.43,15.54,29800.0,10.5115,10.5453,10.4438,10.5183,29800.0
2009-05-29 13:00:00,15.52,15.7,15.49,15.7,75600.0,10.5047,10.6266,10.4844,10.6266,75600.0
2009-05-29 13:30:00,15.7,15.86,15.7,15.76,38600.0,10.6266,10.7349,10.6266,10.6672,38600.0
2009-05-29 14:00:00,15.77,15.79,15.69,15.69,34400.0,10.6739,10.6875,10.6198,10.6198,34400.0
2009-05-29 14:30:00,15.7,15.71,15.64,15.68,61200.0,10.6266,10.6333,10.5859,10.613,61200.0
2009-05-29 15:00:00,15.7,15.7,15.53,15.66,97000.0,10.6266,10.6266,10.5115,10.5995,97000.0
2009-05-29 15:30:00,15.65,15.86,15.63,15.84,143000.0,10.5927,10.7349,10.5792,10.7213,143000.0
2009-06-01 09:30:00,16.25,16.47,16.1,16.45,51200.0,10.9988,11.1477,10.8973,11.1342,51200.0
2009-06-01 10:00:00,16.45,16.83,16.45,16.72,63400.0,11.1342,11.3914,11.1342,11.3169,63400.0
2009-06-01 10:30:00,16.74,16.84,16.68,16.76,43400.0,11.3305,11.3982,11.2899,11.344,43400.0
2009-06-01 11:00:00,16.76,16.99,16.76,16.93,44000.0,11.344,11.4997,11.344,11.4591,44000.0
2009-06-01 11:30:00,16.93,16.96,16.75,16.95,30200.0,11.4591,11.4794,11.3373,11.4726,30200.0
2009-06-01 12:00:00,16.93,16.95,16.86,16.92,19800.0,11.4591,11.4726,11.4117,11.4523,19800.0
2009-06-01 12:30:00,16.93,17.0,16.88,16.88,27600.0,11.4591,11.5065,11.4252,11.4252,27600.0
2009-06-01 13:00:00,16.88,16.99,16.84,16.91,40800.0,11.4252,11.4997,11.3982,11.4455,40800.0
2009-06-01 13:30:00,16.91,16.96,16.81,16.88,41200.0,11.4455,11.4794,11.3779,11.4252,41200.0
2009-06-01 14:00:00,16.88,16.95,16.78,16.83,49400.0,11.4252,11.4726,11.3576,11.3914,49400.0
2009-06-01 14:30:00,16.84,16.93,16.74,16.86,56800.0,11.3982,11.4591,11.3305,11.4117,56800.0
2009-06-01 15:00:00,16.85,16.86,16.66,16.79,88000.0,11.4049,11.4117,11.2763,11.3643,88000.0
2009-06-01 15:30:00,16.84,16.93,16.71,16.83,162400.0,11.3982,11.4591,11.3102,11.3914,162400.0
2009-06-02 09:30:00,16.8,16.8,16.4,16.65,75000.0,11.3711,11.3711,11.1004,11.2696,75000.0
2009-06-02 10:00:00,16.65,17.03,16.65,17.0,80600.0,11.2696,11.5268,11.2696,11.5065,80600.0
2009-06-02 10:30:00,16.99,17.14,16.86,16.95,78000.0,11.4997,11.6012,11.4117,11.4726,78000.0
2009-06-02 11:00:00,16.95,17.0,16.82,16.82,43200.0,11.4726,11.5065,11.3846,11.3846,43200.0
2009-06-02 11:30:00,16.81,16.86,16.68,16.81,79000.0,11.3779,11.4117,11.2899,11.3779,79000.0
2009-06-02 12:00:00,16.84,16.94,16.8,16.83,43200.0,11.3982,11.4659,11.3711,11.3914,43200.0
2009-06-02 12:30:00,16.86,16.99,16.78,16.96,57000.0,11.4117,11.4997,11.3576,11.4794,57000.0
2009-06-02 13:00:00,16.95,17.06,16.91,17.06,40800.0,11.4726,11.5471,11.4455,11.5471,40800.0
2009-06-02 13:30:00,17.06,17.16,17.03,17.11,48000.0,11.5471,11.6148,11.5268,11.5809,48000.0
2009-06-02 14:00:00,17.11,17.21,16.98,17.15,39200.0,11.5809,11.6486,11.4929,11.608,39200.0
2009-06-02 14:30:00,17.15,17.18,17.01,17.02,53400.0,11.608,11.6283,11.5132,11.52,53400.0
2009-06-02 15:00:00,17.03,17.16,17.0,17.06,49600.0,11.5268,11.6148,11.5065,11.5471,49600.0
2009-06-02 15:30:00,17.07,17.18,17.0,17.08,136000.0,11.5538,11.6283,11.5065,11.5606,136000.0
2009-06-03 09:30:00,16.96,16.96,16.47,16.83,61800.0,11.4794,11.4794,11.1477,11.3914,61800.0
2009-06-03 10:00:00,16.8,16.86,16.53,16.64,125400.0,11.3711,11.4117,11.1883,11.2628,125400.0
2009-06-03 10:30:00,16.64,16.79,16.53,16.79,80000.0,11.2628,11.3643,11.1883,11.3643,80000.0
2009-06-03 11:00:00,16.8,16.91,16.72,16.88,47000.0,11.3711,11.4455,11.3169,11.4252,47000.0
2009-06-03 11:30:00,16.86,16.94,16.7,16.72,193200.0,11.4117,11.4659,11.3034,11.3169,193200.0
2009-06-03 12:00:00,16.7,16.75,16.6,16.61,60800.0,11.3034,11.3373,11.2357,11.2425,60800.0
2009-06-03 12:30:00,16.6,16.67,16.53,16.53,115400.0,11.2357,11.2831,11.1883,11.1883,115400.0
2009-06-03 13:00:00,16.55,16.58,16.5,16.51,19200.0,11.2019,11.2222,11.168,11.1748,19200.0
2009-06-03 13:30:00,16.54,16.55,16.44,16.5,53000.0,11.1951,11.2019,11.1274,11.168,53000.0
2009-06-03 14:00:00,16.49,16.72,16.48,16.7,23000.0,11.1613,11.3169,11.1545,11.3034,23000.0
2009-06-03 14:30:00,16.67,16.7,16.57,16.63,58200.0,11.2831,11.3034,11.2154,11.256,58200.0
2009-06-03 15:00:00,16.65,16.73,16.57,16.6,53400.0,11.2696,11.3237,11.2154,11.2357,53400.0
2009-06-03 15:30:00,16.59,16.84,16.59,16.81,86400.0,11.229,11.3982,11.229,11.3779,86400.0
2009-06-04 09:30:00,16.97,16.97,16.46,16.67,65600.0,11.4862,11.4862,11.141,11.2831,65600.0
2009-06-04 10:00:00,16.64,16.7,16.49,16.61,65800.0,11.2628,11.3034,11.1613,11.2425,65800.0
2009-06-04 10:30:00,16.58,16.78,16.52,16.77,43400.0,11.2222,11.3576,11.1816,11.3508,43400.0
2009-06-04 11:00:00,16.75,16.76,16.46,16.48,70800.0,11.3373,11.344,11.141,11.1545,70800.0
2009-06-04 11:30:00,16.47,16.63,16.36,16.5,104000.0,11.1477,11.256,11.0733,11.168,104000.0
2009-06-04 12:00:00,16.5,16.59,16.43,16.53,28600.0,11.168,11.229,11.1207,11.1883,28600.0
2009-06-04 12:30:00,16.53,16.68,16.5,16.59,35200.0,11.1883,11.2899,11.168,11.229,35200.0
2009-06-04 13:00:00,16.59,16.89,16.59,16.82,52200.0,11.229,11.432,11.229,11.3846,52200.0
2009-06-04 13:30:00,16.84,17.03,16.79,16.88,32400.0,11.3982,11.5268,11.3643,11.4252,32400.0
2009-06-04 14:00:00,16.91,16.91,16.73,16.76,31000.0,11.4455,11.4455,11.3237,11.344,31000.0
2009-06-04 14:30:00,16.79,16.8,16.57,16.58,42200.0,11.3643,11.3711,11.2154,11.2222,42200.0
2009-06-04 15:00:00,16.59,16.79,16.56,16.75,60600.0,11.229,11.3643,11.2086,11.3373,60600.0
2009-06-04 15:30:00,16.73,16.86,16.61,16.79,117200.0,11.3237,11.4117,11.2425,11.3643,117200.0
2009-06-05 09:30:00,17.0,17.09,16.5,16.67,57200.0,11.5065,11.5674,11.168,11.2831,57200.0
2009-06-05 10:00:00,16.64,16.68,16.41,16.47,69200.0,11.2628,11.2899,11.1071,11.1477,69200.0
2009-06-05 10:30:00,16.42,16.61,16.41,16.59,37200.0,11.1139,11.2425,11.1071,11.229,37200.0
2009-06-05 11:00:00,16.61,16.8,16.61,16.63,35400.0,11.2425,11.3711,11.2425,11.256,35400.0
2009-06-05 11:30:00,16.61,16.73,16.56,16.57,66000.0,11.2425,11.3237,11.2086,11.2154,66000.0
2009-06-05 12:00:00,16.57,16.64,16.49,16.52,69800.0,11.2154,11.2628,11.1613,11.1816,69800.0
2009-06-05 12:30:00,16.5,16.61,16.45,16.61,151200.0,11.168,11.2425,11.1342,11.2425,151200.0
2009-06-05 13:00:00,16.61,16.63,16.54,16.57,188800.0,11.2425,11.256,11.1951,11.2154,188800.0
2009-06-05 13:30:00,16.58,16.61,16.48,16.49,63600.0,11.2222,11.2425,11.1545,11.1613,63600.0
2009-06-05 14:00:00,16.5,16.5,16.29,16.38,20000.0,11.168,11.168,11.0259,11.0868,20000.0
2009-06-05 14:30:00,16.36,16.42,16.28,16.41,14000.0,11.0733,11.1139,11.0191,11.1071,14000.0
2009-06-05 15:00:00,16.41,16.5,16.35,16.46,38000.0,11.1071,11.168,11.0665,11.141,38000.0
2009-06-05 15:30:00,16.43,16.59,16.42,16.52,141600.0,11.1207,11.229,11.1139,11.1816,141600.0
2009-06-08 09:30:00,16.5,16.5,16.0,16.06,96200.0,11.168,11.168,10.8296,10.8702,96200.0
2009-06-08 10:00:00,16.06,16.1,15.93,16.0,172600.0,10.8702,10.8973,10.7822,10.8296,172600.0
2009-06-08 10:30:00,16.03,16.14,15.92,15.96,169800.0,10.8499,10.9244,10.7755,10.8025,169800.0
2009-06-08 11:00:00,15.95,15.99,15.8,15.8,166400.0,10.7958,10.8228,10.6942,10.6942,166400.0
2009-06-08 11:30:00,15.84,15.87,15.8,15.85,78200.0,10.7213,10.7416,10.6942,10.7281,78200.0
2009-06-08 12:00:00,15.88,15.88,15.7,15.78,52000.0,10.7484,10.7484,10.6266,10.6807,52000.0
2009-06-08 12:30:00,15.74,15.84,15.7,15.76,43400.0,10.6536,10.7213,10.6266,10.6672,43400.0
2009-06-08 13:00:00,15.76,15.88,15.75,15.88,20800.0,10.6672,10.7484,10.6604,10.7484,20800.0
2009-06-08 13:30:00,15.88,15.99,15.83,15.95,29400.0,10.7484,10.8228,10.7145,10.7958,29400.0
2009-06-08 14:00:00,15.95,16.04,15.94,16.04,30600.0,10.7958,10.8567,10.789,10.8567,30600.0
2009-06-08 14:30:00,16.06,16.19,16.04,16.14,22800.0,10.8702,10.9582,10.8567,10.9244,22800.0
2009-06-08 15:00:00,16.19,16.5,16.17,16.5,88000.0,10.9582,11.168,10.9447,11.168,88000.0
2009-06-08 15:30:00,16.49,16.58,16.35,16.39,141600.0,11.1613,11.2222,11.0665,11.0936,141600.0
2009-06-09 09:30:00,16.15,16.58,16.15,16.55,150800.0,10.9311,11.2222,10.9311,11.2019,150800.0
2009-06-09 10:00:00,16.55,16.65,16.48,16.64,82600.0,11.2019,11.2696,11.1545,11.2628,82600.0
2009-06-09 10:30:00,16.64,16.68,16.52,16.55,114600.0,11.2628,11.2899,11.1816,11.2019,114600.0
2009-06-09 11:00:00,16.6,16.61,16.48,16.5,105600.0,11.2357,11.2425,11.1545,11.168,105600.0
2009-06-09 11:30:00,16.52,16.56,16.42,16.46,58800.0,11.1816,11.2086,11.1139,11.141,58800.0
2009-06-09 12:00:00,16.47,16.53,16.44,16.53,71800.0,11.1477,11.1883,11.1274,11.1883,71800.0
2009-06-09 12:30:00,16.59,16.66,16.51,16.58,67400.0,11.229,11.2763,11.1748,11.2222,67400.0
2009-06-09 13:00:00,16.59,16.64,16.4,16.46,42200.0,11.229,11.2628,11.1004,11.141,42200.0
2009-06-09 13:30:00,16.46,16.46,16.38,16.46,55400.0,11.141,11.141,11.0868,11.141,55400.0
2009-06-09 14:00:00,16.46,16.51,16.45,16.47,51400.0,11.141,11.1748,11.1342,11.1477,51400.0
2009-06-09 14:30:00,16.48,16.5,16.33,16.41,48600.0,11.1545,11.168,11.053,11.1071,48600.0
2009-06-09 15:00:00,16.4,16.42,16.27,16.35,96400.0,11.1004,11.1139,11.0124,11.0665,96400.0
2009-06-09 15:30:00,16.33,16.43,16.28,16.38,142800.0,11.053,11.1207,11.0191,11.0868,142800.0
2009-06-10 09:30:00,16.58,16.61,16.27,16.33,47600.0,11.2222,11.2425,11.0124,11.053,47600.0
2009-06-10 10:00:00,16.38,16.38,16.07,16.14,158000.0,11.0868,11.0868,10.877,10.9244,158000.0
2009-06-10 10:30:00,16.14,16.15,15.9,15.93,48200.0,10.9244,10.9311,10.7619,10.7822,48200.0
2009-06-10 11:00:00,15.96,15.97,15.85,15.9,72600.0,10.8025,10.8093,10.7281,10.7619,72600.0
2009-06-10 11:30:00,15.91,15.97,15.9,15.96,69600.0,10.7687,10.8093,10.7619,10.8025,69600.0
2009-06-10 12:00:00,15.96,16.0,15.94,15.96,82800.0,10.8025,10.8296,10.789,10.8025,82800.0
2009-06-10 12:30:00,15.99,15.99,15.92,15.95,40200.0,10.8228,10.8228,10.7755,10.7958,40200.0
2009-06-10 13:00:00,15.93,15.95,15.75,15.79,40200.0,10.7822,10.7958,10.6604,10.6875,40200.0
2009-06-10 13:30:00,15.77,15.84,15.72,15.83,27800.0,10.6739,10.7213,10.6401,10.7145,27800.0
2009-06-10 14:00:00,15.84,15.93,15.76,15.93,28600.0,10.7213,10.7822,10.6672,10.7822,28600.0
2009-06-10 14:30:00,15.92,16.14,15.87,16.11,70600.0,10.7755,10.9244,10.7416,10.9041,70600.0
2009-06-10 15:00:00,16.11,16.11,15.95,15.97,43600.0,10.9041,10.9041,10.7958,10.8093,43600.0
2009-06-10 15:30:00,15.97,16.17,15.96,16.16,101600.0,10.8093,10.9447,10.8025,10.9379,101600.0
2009-06-11 09:30:00,16.04,16.17,15.83,15.83,129000.0,10.8567,10.9447,10.7145,10.7145,129000.0
2009-06-11 10:00:00,15.84,15.99,15.76,15.8,73000.0,10.7213,10.8228,10.6672,10.6942,73000.0
2009-06-11 10:30:00,15.79,15.8,15.65,15.74,40800.0,10.6875,10.6942,10.5927,10.6536,40800.0
2009-06-11 11:00:00,15.74,15.77,15.67,15.75,28600.0,10.6536,10.6739,10.6063,10.6604,28600.0
2009-06-11 11:30:00,15.76,15.77,15.65,15.69,34400.0,10.6672,10.6739,10.5927,10.6198,34400.0
2009-06-11 12:00:00,15.68,15.74,15.65,15.68,46800.0,10.613,10.6536,10.5927,10.613,46800.0
2009-06-11 12:30:00,15.68,15.79,15.68,15.77,14800.0,10.613,10.6875,10.613,10.6739,14800.0
2009-06-11 13:00:00,15.79,16.11,15.78,16.1,54600.0,10.6875,10.9041,10.6807,10.8973,54600.0
2009-06-11 13:30:00,16.11,16.15,16.06,16.11,19600.0,10.9041,10.9311,10.8702,10.9041,19600.0
2009-06-11 14:00:00,16.11,16.11,16.04,16.05,30400.0,10.9041,10.9041,10.8567,10.8635,30400.0
2009-06-11 14:30:00,16.06,16.08,15.94,16.06,102800.0,10.8702,10.8838,10.789,10.8702,102800.0
2009-06-11 15:00:00,16.05,16.11,15.95,15.95,102600.0,10.8635,10.9041,10.7958,10.7958,102600.0
2009-06-11 15:30:00,15.93,15.97,15.82,15.84,89800.0,10.7822,10.8093,10.7078,10.7213,89800.0
2009-06-12 09:30:00,15.46,15.87,15.35,15.62,45200.0,10.4641,10.7416,10.3897,10.5724,45200.0
2009-06-12 10:00:00,15.61,15.67,15.51,15.51,74400.0,10.5656,10.6063,10.498,10.498,74400.0
2009-06-12 10:30:00,15.52,15.65,15.5,15.53,26000.0,10.5047,10.5927,10.4912,10.5115,26000.0
2009-06-12 11:00:00,15.53,15.56,15.38,15.44,24400.0,10.5115,10.5318,10.41,10.4506,24400.0
2009-06-12 11:30:00,15.4,15.43,15.38,15.43,18400.0,10.4235,10.4438,10.41,10.4438,18400.0
2009-06-12 12:00:00,15.41,15.5,15.41,15.49,17000.0,10.4303,10.4912,10.4303,10.4844,17000.0
2009-06-12 12:30:00,15.49,15.55,15.47,15.55,83800.0,10.4844,10.525,10.4709,10.525,83800.0
2009-06-12 13:00:00,15.55,15.57,15.47,15.55,32600.0,10.525,10.5386,10.4709,10.525,32600.0
2009-06-12 13:30:00,15.54,15.56,15.49,15.56,32000.0,10.5183,10.5318,10.4844,10.5318,32000.0
2009-06-12 14:00:00,15.56,15.6,15.52,15.56,29800.0,10.5318,10.5589,10.5047,10.5318,29800.0
2009-06-12 14:30:00,15.56,15.78,15.56,15.72,82000.0,10.5318,10.6807,10.5318,10.6401,82000.0
2009-06-12 15:00:00,15.72,15.84,15.72,15.84,46000.0,10.6401,10.7213,10.6401,10.7213,46000.0
2009-06-12 15:30:00,15.87,15.88,15.74,15.82,104200.0,10.7416,10.7484,10.6536,10.7078,104200.0
2009-06-15 09:30:00,15.49,15.63,15.13,15.2,124200.0,10.4844,10.5792,10.2408,10.2881,124200.0
2009-06-15 10:00:00,15.17,15.28,15.12,15.13,57000.0,10.2678,10.3423,10.234,10.2408,57000.0
2009-06-15 10:30:00,15.13,15.22,15.0,15.21,117200.0,10.2408,10.3017,10.1528,10.2949,117200.0
2009-06-15 11:00:00,15.21,15.24,15.09,15.09,27400.0,10.2949,10.3152,10.2137,10.2137,27400.0
2009-06-15 11:30:00,15.12,15.25,15.11,15.17,17800.0,10.234,10.322,10.2272,10.2678,17800.0
2009-06-15 12:00:00,15.15,15.18,15.04,15.06,19600.0,10.2543,10.2746,10.1798,10.1934,19600.0
2009-06-15 12:30:00,15.06,15.16,15.06,15.08,20400.0,10.1934,10.2611,10.1934,10.2069,20400.0
2009-06-15 13:00:00,15.09,15.11,15.02,15.05,61000.0,10.2137,10.2272,10.1663,10.1866,61000.0
2009-06-15 13:30:00,15.05,15.1,15.01,15.01,42000.0,10.1866,10.2204,10.1595,10.1595,42000.0
2009-06-15 14:00:00,15.01,15.18,15.0,15.18,44600.0,10.1595,10.2746,10.1528,10.2746,44600.0
2009-06-15 14:30:00,15.17,15.17,15.08,15.15,63400.0,10.2678,10.2678,10.2069,10.2543,63400.0
2009-06-15 15:00:00,15.15,15.34,15.13,15.31,50200.0,10.2543,10.3829,10.2408,10.3626,50200.0
2009-06-15 15:30:00,15.33,15.51,15.3,15.49,176600.0,10.3761,10.498,10.3558,10.4844,176600.0
2009-06-16 09:30:00,15.65,15.84,15.59,15.6,61400.0,10.5927,10.7213,10.5521,10.5589,61400.0
2009-06-16 10:00:00,15.56,15.6,15.11,15.31,74000.0,10.5318,10.5589,10.2272,10.3626,74000.0
2009-06-16 10:30:00,15.3,15.38,15.28,15.31,42200.0,10.3558,10.41,10.3423,10.3626,42200.0
2009-06-16 11:00:00,15.31,15.32,15.13,15.14,110000.0,10.3626,10.3694,10.2408,10.2475,110000.0
2009-06-16 11:30:00,15.13,15.15,14.97,15.0,68200.0,10.2408,10.2543,10.1325,10.1528,68200.0
2009-06-16 12:00:00,14.97,15.04,14.96,15.03,58200.0,10.1325,10.1798,10.1257,10.1731,58200.0
2009-06-16 12:30:00,15.03,15.04,14.73,14.79,137600.0,10.1731,10.1798,9.97,10.0106,137600.0
2009-06-16 13:00:00,14.75,14.81,14.72,14.81,66400.0,9.9835,10.0242,9.9632,10.0242,66400.0
2009-06-16 13:30:00,14.81,14.88,14.76,14.83,25600.0,10.0242,10.0715,9.9903,10.0377,25600.0
2009-06-16 14:00:00,14.81,14.84,14.74,14.81,33400.0,10.0242,10.0445,9.9768,10.0242,33400.0
2009-06-16 14:30:00,14.78,14.95,14.76,14.93,38600.0,10.0039,10.1189,9.9903,10.1054,38600.0
2009-06-16 15:00:00,14.94,14.98,14.85,14.94,35200.0,10.1122,10.1392,10.0512,10.1122,35200.0
2009-06-16 15:30:00,14.93,14.98,14.86,14.88,77800.0,10.1054,10.1392,10.058,10.0715,77800.0
2009-06-17 09:30:00,14.84,14.99,14.71,14.74,61000.0,10.0445,10.146,9.9565,9.9768,61000.0
2009-06-17 10:00:00,14.72,14.94,14.72,14.78,64800.0,9.9632,10.1122,9.9632,10.0039,64800.0
2009-06-17 10:30:00,14.75,14.97,14.75,14.88,61600.0,9.9835,10.1325,9.9835,10.0715,61600.0
2009-06-17 11:00:00,14.91,14.99,14.85,14.92,113600.0,10.0918,10.146,10.0512,10.0986,113600.0
2009-06-17 11:30:00,14.93,14.97,14.83,14.88,34800.0,10.1054,10.1325,10.0377,10.0715,34800.0
2009-06-17 12:00:00,14.9,14.9,14.84,14.86,81800.0,10.0851,10.0851,10.0445,10.058,81800.0
2009-06-17 12:30:00,14.83,14.9,14.79,14.87,22400.0,10.0377,10.0851,10.0106,10.0648,22400.0
2009-06-17 13:00:00,14.88,14.91,14.84,14.9,47000.0,10.0715,10.0918,10.0445,10.0851,47000.0
2009-06-17 13:30:00,14.89,14.95,14.83,14.87,83000.0,10.0783,10.1189,10.0377,10.0648,83000.0
2009-06-17 14:00:00,14.88,14.92,14.83,14.88,39000.0,10.0715,10.0986,10.0377,10.0715,39000.0
2009-06-17 14:30:00,14.89,14.9,14.75,14.77,52000.0,10.0783,10.0851,9.9835,9.9971,52000.0
2009-06-17 15:00:00,14.77,14.83,14.65,14.65,87400.0,9.9971,10.0377,9.9159,9.9159,87400.0
2009-06-17 15:30:00,14.65,14.77,14.62,14.63,192600.0,9.9159,9.9971,9.8956,9.9023,192600.0
2009-06-18 09:30:00,14.6,14.77,14.38,14.74,68400.0,9.882,9.9971,9.7331,9.9768,68400.0
2009-06-18 10:00:00,14.76,14.96,14.69,14.95,64000.0,9.9903,10.1257,9.9429,10.1189,64000.0
2009-06-18 10:30:00,14.96,14.96,14.76,14.76,26400.0,10.1257,10.1257,9.9903,9.9903,26400.0
2009-06-18 11:00:00,14.78,14.84,14.74,14.79,16800.0,10.0039,10.0445,9.9768,10.0106,16800.0
2009-06-18 11:30:00,14.81,14.81,14.7,14.72,21000.0,10.0242,10.0242,9.9497,9.9632,21000.0
2009-06-18 12:00:00,14.74,14.74,14.66,14.7,19200.0,9.9768,9.9768,9.9226,9.9497,19200.0
2009-06-18 12:30:00,14.7,14.77,14.67,14.77,19400.0,9.9497,9.9971,9.9294,9.9971,19400.0
2009-06-18 13:00:00,14.77,14.83,14.76,14.81,37400.0,9.9971,10.0377,9.9903,10.0242,37400.0
2009-06-18 13:30:00,14.81,14.88,14.8,14.85,19400.0,10.0242,10.0715,10.0174,10.0512,19400.0
2009-06-18 14:00:00,14.85,14.9,14.81,14.87,25800.0,10.0512,10.0851,10.0242,10.0648,25800.0
2009-06-18 14:30:00,14.88,14.91,14.83,14.88,21400.0,10.0715,10.0918,10.0377,10.0715,21400.0
2009-06-18 15:00:00,14.89,14.94,14.85,14.85,23800.0,10.0783,10.1122,10.0512,10.0512,23800.0
2009-06-18 15:30:00,14.85,14.88,14.72,14.79,92400.0,10.0512,10.0715,9.9632,10.0106,92400.0
2009-06-19 09:30:00,15.1,15.26,14.87,14.88,228200.0,10.2204,10.3287,10.0648,10.0715,228200.0
2009-06-19 10:00:00,14.88,14.92,14.7,14.71,40400.0,10.0715,10.0986,9.9497,9.9565,40400.0
2009-06-19 10:30:00,14.71,14.74,14.63,14.68,65600.0,9.9565,9.9768,9.9023,9.9362,65600.0
2009-06-19 11:00:00,14.68,14.77,14.64,14.77,38400.0,9.9362,9.9971,9.9091,9.9971,38400.0
2009-06-19 11:30:00,14.76,14.83,14.73,14.81,27400.0,9.9903,10.0377,9.97,10.0242,27400.0
2009-06-19 12:00:00,14.8,14.81,14.73,14.73,23200.0,10.0174,10.0242,9.97,9.97,23200.0
2009-06-19 12:30:00,14.72,14.74,14.68,14.7,31400.0,9.9632,9.9768,9.9362,9.9497,31400.0
2009-06-19 13:00:00,14.7,14.73,14.65,14.67,27200.0,9.9497,9.97,9.9159,9.9294,27200.0
2009-06-19 13:30:00,14.69,14.73,14.65,14.68,16600.0,9.9429,9.97,9.9159,9.9362,16600.0
2009-06-19 14:00:00,14.69,14.7,14.58,14.58,37000.0,9.9429,9.9497,9.8685,9.8685,37000.0
2009-06-19 14:30:00,14.59,14.63,14.58,14.62,29800.0,9.8753,9.9023,9.8685,9.8956,29800.0
2009-06-19 15:00:00,14.63,14.83,14.61,14.83,79400.0,9.9023,10.0377,9.8888,10.0377,79400.0
2009-06-19 15:30:00,14.84,14.87,14.77,14.83,130800.0,10.0445,10.0648,9.9971,10.0377,130800.0
2009-06-22 09:30:00,14.71,14.88,14.38,14.42,62600.0,9.9565,10.0715,9.7331,9.7602,62600.0
2009-06-22 10:00:00,14.39,14.49,14.3,14.45,45200.0,9.7399,9.8076,9.679,9.7805,45200.0
2009-06-22 10:30:00,14.46,14.47,14.26,14.28,54000.0,9.7873,9.794,9.6519,9.6654,54000.0
2009-06-22 11:00:00,14.28,14.3,14.09,14.15,43200.0,9.6654,9.679,9.5368,9.5774,43200.0
2009-06-22 11:30:00,14.15,14.15,13.97,14.01,15400.0,9.5774,9.5774,9.4556,9.4827,15400.0
2009-06-22 12:00:00,14.01,14.13,14.01,14.12,33200.0,9.4827,9.5639,9.4827,9.5571,33200.0
2009-06-22 12:30:00,14.12,14.17,14.1,14.17,16600.0,9.5571,9.591,9.5436,9.591,16600.0
2009-06-22 13:00:00,14.17,14.18,14.08,14.12,15400.0,9.591,9.5977,9.5301,9.5571,15400.0
2009-06-22 13:30:00,14.12,14.15,14.11,14.13,8800.0,9.5571,9.5774,9.5504,9.5639,8800.0
2009-06-22 14:00:00,14.13,14.13,14.1,14.1,23000.0,9.5639,9.5639,9.5436,9.5436,23000.0
2009-06-22 14:30:00,14.1,14.17,14.1,14.14,22800.0,9.5436,9.591,9.5436,9.5707,22800.0
2009-06-22 15:00:00,14.13,14.2,14.1,14.12,30600.0,9.5639,9.6113,9.5436,9.5571,30600.0
2009-06-22 15:30:00,14.14,14.19,14.03,14.06,107400.0,9.5707,9.6045,9.4962,9.5165,107400.0
2009-06-23 09:30:00,14.24,14.32,14.04,14.13,29200.0,9.6384,9.6925,9.503,9.5639,29200.0
2009-06-23 10:00:00,14.12,14.13,13.87,13.92,28400.0,9.5571,9.5639,9.3879,9.4218,28400.0
2009-06-23 10:30:00,13.9,13.94,13.78,13.84,22000.0,9.4082,9.4353,9.327,9.3676,22000.0
2009-06-23 11:00:00,13.84,13.85,13.71,13.75,26200.0,9.3676,9.3744,9.2796,9.3067,26200.0
2009-06-23 11:30:00,13.74,13.8,13.72,13.78,24400.0,9.2999,9.3405,9.2864,9.327,24400.0
2009-06-23 12:00:00,13.78,13.8,13.7,13.74,13200.0,9.327,9.3405,9.2729,9.2999,13200.0
2009-06-23 12:30:00,13.75,13.78,13.71,13.71,58600.0,9.3067,9.327,9.2796,9.2796,58600.0
2009-06-23 13:00:00,13.72,13.9,13.72,13.82,57000.0,9.2864,9.4082,9.2864,9.3541,57000.0
2009-06-23 13:30:00,13.84,13.88,13.72,13.72,14000.0,9.3676,9.3947,9.2864,9.2864,14000.0
2009-06-23 14:00:00,13.72,13.8,13.68,13.78,62000.0,9.2864,9.3405,9.2593,9.327,62000.0
2009-06-23 14:30:00,13.77,13.77,13.69,13.71,34800.0,9.3202,9.3202,9.2661,9.2796,34800.0
2009-06-23 15:00:00,13.71,13.76,13.64,13.74,45600.0,9.2796,9.3135,9.2322,9.2999,45600.0
2009-06-23 15:30:00,13.75,13.84,13.69,13.78,101400.0,9.3067,9.3676,9.2661,9.327,101400.0
2009-06-24 09:30:00,13.92,14.11,13.78,13.84,75600.0,9.4218,9.5504,9.327,9.3676,75600.0
2009-06-24 10:00:00,13.84,14.22,13.75,14.22,61600.0,9.3676,9.6248,9.3067,9.6248,61600.0
2009-06-24 10:30:00,14.21,14.31,14.13,14.25,28400.0,9.618,9.6857,9.5639,9.6451,28400.0
2009-06-24 11:00:00,14.24,14.27,14.16,14.19,52200.0,9.6384,9.6587,9.5842,9.6045,52200.0
2009-06-24 11:30:00,14.19,14.38,14.13,14.38,128600.0,9.6045,9.7331,9.5639,9.7331,128600.0
2009-06-24 12:00:00,14.4,14.43,14.36,14.42,78800.0,9.7467,9.767,9.7196,9.7602,78800.0
2009-06-24 12:30:00,14.42,14.48,14.4,14.42,74200.0,9.7602,9.8008,9.7467,9.7602,74200.0
2009-06-24 13:00:00,14.43,14.52,14.42,14.49,101000.0,9.767,9.8279,9.7602,9.8076,101000.0
2009-06-24 13:30:00,14.49,14.56,14.49,14.55,41000.0,9.8076,9.8549,9.8076,9.8482,41000.0
2009-06-24 14:00:00,14.55,14.55,14.27,14.31,77400.0,9.8482,9.8482,9.6587,9.6857,77400.0
2009-06-24 14:30:00,14.31,14.4,14.25,14.25,97600.0,9.6857,9.7467,9.6451,9.6451,97600.0
2009-06-24 15:00:00,14.25,14.3,14.15,14.28,131800.0,9.6451,9.679,9.5774,9.6654,131800.0
2009-06-24 15:30:00,14.28,14.35,14.22,14.31,178200.0,9.6654,9.7128,9.6248,9.6857,178200.0
2009-06-25 09:30:00,14.34,15.22,14.34,15.06,110000.0,9.706,10.3017,9.706,10.1934,110000.0
2009-06-25 10:00:00,15.06,15.11,14.96,15.08,112200.0,10.1934,10.2272,10.1257,10.2069,112200.0
2009-06-25 10:30:00,15.06,15.13,15.02,15.06,78800.0,10.1934,10.2408,10.1663,10.1934,78800.0
2009-06-25 11:00:00,15.06,15.23,15.05,15.21,73000.0,10.1934,10.3084,10.1866,10.2949,73000.0
2009-06-25 11:30:00,15.21,15.43,15.21,15.39,47000.0,10.2949,10.4438,10.2949,10.4167,47000.0
2009-06-25 12:00:00,15.4,15.5,15.37,15.49,106000.0,10.4235,10.4912,10.4032,10.4844,106000.0
2009-06-25 12:30:00,15.5,15.55,15.46,15.47,59000.0,10.4912,10.525,10.4641,10.4709,59000.0
2009-06-25 13:00:00,15.47,15.76,15.43,15.65,64000.0,10.4709,10.6672,10.4438,10.5927,64000.0
2009-06-25 13:30:00,15.64,15.66,15.34,15.36,71200.0,10.5859,10.5995,10.3829,10.3964,71200.0
2009-06-25 14:00:00,15.36,15.36,15.13,15.17,63600.0,10.3964,10.3964,10.2408,10.2678,63600.0
2009-06-25 14:30:00,15.17,15.26,15.13,15.24,45400.0,10.2678,10.3287,10.2408,10.3152,45400.0
2009-06-25 15:00:00,15.23,15.46,15.18,15.43,75400.0,10.3084,10.4641,10.2746,10.4438,75400.0
2009-06-25 15:30:00,15.43,15.46,15.28,15.44,162400.0,10.4438,10.4641,10.3423,10.4506,162400.0
2009-06-26 09:30:00,16.03,16.42,15.91,16.2,226400.0,10.8499,11.1139,10.7687,10.965,226400.0
2009-06-26 10:00:00,16.22,16.23,16.0,16.05,150200.0,10.9785,10.9853,10.8296,10.8635,150200.0
2009-06-26 10:30:00,16.05,16.27,16.01,16.24,69000.0,10.8635,11.0124,10.8364,10.9921,69000.0
2009-06-26 11:00:00,16.23,16.27,16.11,16.23,60000.0,10.9853,11.0124,10.9041,10.9853,60000.0
2009-06-26 11:30:00,16.24,16.3,16.2,16.29,37000.0,10.9921,11.0327,10.965,11.0259,37000.0
2009-06-26 12:00:00,16.29,16.39,16.2,16.24,34600.0,11.0259,11.0936,10.965,10.9921,34600.0
2009-06-26 12:30:00,16.25,16.35,16.22,16.31,20600.0,10.9988,11.0665,10.9785,11.0394,20600.0
2009-06-26 13:00:00,16.32,16.33,16.25,16.3,53200.0,11.0462,11.053,10.9988,11.0327,53200.0
2009-06-26 13:30:00,16.3,16.33,16.29,16.3,41800.0,11.0327,11.053,11.0259,11.0327,41800.0
2009-06-26 14:00:00,16.3,16.31,16.28,16.3,49000.0,11.0327,11.0394,11.0191,11.0327,49000.0
2009-06-26 14:30:00,16.3,16.34,16.3,16.34,71800.0,11.0327,11.0597,11.0327,11.0597,71800.0
2009-06-26 15:00:00,16.35,16.39,16.21,16.24,87000.0,11.0665,11.0936,10.9718,10.9921,87000.0
2009-06-26 15:30:00,16.24,16.29,16.11,16.18,288600.0,10.9921,11.0259,10.9041,10.9514,288600.0
2009-06-29 09:30:00,16.02,16.06,15.53,15.74,96400.0,10.8431,10.8702,10.5115,10.6536,96400.0
2009-06-29 10:00:00,15.72,16.22,15.72,16.22,172200.0,10.6401,10.9785,10.6401,10.9785,172200.0
2009-06-29 10:30:00,16.23,16.82,16.2,16.74,258000.0,10.9853,11.3846,10.965,11.3305,258000.0
2009-06-29 11:00:00,16.72,16.9,16.56,16.77,141000.0,11.3169,11.4388,11.2086,11.3508,141000.0
2009-06-29 11:30:00,16.8,17.11,16.77,17.0,124000.0,11.3711,11.5809,11.3508,11.5065,124000.0
2009-06-29 12:00:00,17.01,17.08,16.91,17.0,186400.0,11.5132,11.5606,11.4455,11.5065,186400.0
2009-06-29 12:30:00,16.99,17.02,16.92,17.0,73200.0,11.4997,11.52,11.4523,11.5065,73200.0
2009-06-29 13:00:00,17.0,17.05,16.95,17.0,66200.0,11.5065,11.5403,11.4726,11.5065,66200.0
2009-06-29 13:30:00,17.0,17.0,16.86,16.88,85400.0,11.5065,11.5065,11.4117,11.4252,85400.0
2009-06-29 14:00:00,16.86,16.88,16.61,16.64,102000.0,11.4117,11.4252,11.2425,11.2628,102000.0
2009-06-29 14:30:00,16.64,16.69,16.59,16.65,50200.0,11.2628,11.2966,11.229,11.2696,50200.0
2009-06-29 15:00:00,16.62,16.68,16.58,16.65,60600.0,11.2493,11.2899,11.2222,11.2696,60600.0
2009-06-29 15:30:00,16.63,16.64,16.5,16.55,133200.0,11.256,11.2628,11.168,11.2019,133200.0
2009-06-30 09:30:00,16.61,16.71,16.48,16.55,43000.0,11.2425,11.3102,11.1545,11.2019,43000.0
2009-06-30 10:00:00,16.53,16.53,16.14,16.24,125200.0,11.1883,11.1883,10.9244,10.9921,125200.0
2009-06-30 10:30:00,16.22,16.22,16.04,16.1,67600.0,10.9785,10.9785,10.8567,10.8973,67600.0
2009-06-30 11:00:00,16.12,16.22,16.1,16.16,69000.0,10.9108,10.9785,10.8973,10.9379,69000.0
2009-06-30 11:30:00,16.15,16.18,16.06,16.17,67000.0,10.9311,10.9514,10.8702,10.9447,67000.0
2009-06-30 12:00:00,16.17,16.17,16.11,16.14,31000.0,10.9447,10.9447,10.9041,10.9244,31000.0
2009-06-30 12:30:00,16.16,16.21,16.1,16.11,34200.0,10.9379,10.9718,10.8973,10.9041,34200.0
2009-06-30 13:00:00,16.11,16.27,16.06,16.27,53000.0,10.9041,11.0124,10.8702,11.0124,53000.0
2009-06-30 13:30:00,16.26,16.29,16.17,16.17,29400.0,11.0056,11.0259,10.9447,10.9447,29400.0
2009-06-30 14:00:00,16.16,16.16,16.04,16.05,34200.0,10.9379,10.9379,10.8567,10.8635,34200.0
2009-06-30 14:30:00,16.06,16.11,16.04,16.04,33200.0,10.8702,10.9041,10.8567,10.8567,33200.0
2009-06-30 15:00:00,16.04,16.16,16.04,16.14,50000.0,10.8567,10.9379,10.8567,10.9244,50000.0
2009-06-30 15:30:00,16.13,16.19,16.01,16.08,152000.0,10.9176,10.9582,10.8364,10.8838,152000.0
2009-07-01 09:30:00,16.3,16.52,16.1,16.47,74000.0,11.0327,11.1816,10.8973,11.1477,74000.0
2009-07-01 10:00:00,16.48,16.71,16.29,16.68,70600.0,11.1545,11.3102,11.0259,11.2899,70600.0
2009-07-01 10:30:00,16.69,16.69,16.59,16.61,34400.0,11.2966,11.2966,11.229,11.2425,34400.0
2009-07-01 11:00:00,16.61,16.64,16.59,16.6,41000.0,11.2425,11.2628,11.229,11.2357,41000.0
2009-07-01 11:30:00,16.61,16.71,16.55,16.69,55800.0,11.2425,11.3102,11.2019,11.2966,55800.0
2009-07-01 12:00:00,16.68,16.68,16.59,16.65,27000.0,11.2899,11.2899,11.229,11.2696,27000.0
2009-07-01 12:30:00,16.65,16.66,16.61,16.61,97400.0,11.2696,11.2763,11.2425,11.2425,97400.0
2009-07-01 13:00:00,16.61,16.66,16.56,16.59,96200.0,11.2425,11.2763,11.2086,11.229,96200.0
2009-07-01 13:30:00,16.58,16.59,16.5,16.55,33600.0,11.2222,11.229,11.168,11.2019,33600.0
2009-07-01 14:00:00,16.57,16.59,16.5,16.55,62000.0,11.2154,11.229,11.168,11.2019,62000.0
2009-07-01 14:30:00,16.55,16.59,16.53,16.56,30400.0,11.2019,11.229,11.1883,11.2086,30400.0
2009-07-01 15:00:00,16.58,16.58,16.53,16.56,55200.0,11.2222,11.2222,11.1883,11.2086,55200.0
2009-07-01 15:30:00,16.56,16.61,16.55,16.6,153200.0,11.2086,11.2425,11.2019,11.2357,153200.0
2009-07-02 09:30:00,16.27,16.27,15.86,15.86,47800.0,11.0124,11.0124,10.7349,10.7349,47800.0
2009-07-02 10:00:00,15.86,15.92,15.55,15.6,85800.0,10.7349,10.7755,10.525,10.5589,85800.0
2009-07-02 10:30:00,15.56,15.71,15.56,15.7,66600.0,10.5318,10.6333,10.5318,10.6266,66600.0
2009-07-02 11:00:00,15.68,15.71,15.63,15.66,33800.0,10.613,10.6333,10.5792,10.5995,33800.0
2009-07-02 11:30:00,15.66,15.7,15.62,15.65,26000.0,10.5995,10.6266,10.5724,10.5927,26000.0
2009-07-02 12:00:00,15.65,15.78,15.65,15.78,33200.0,10.5927,10.6807,10.5927,10.6807,33200.0
2009-07-02 12:30:00,15.78,15.85,15.76,15.81,44400.0,10.6807,10.7281,10.6672,10.701,44400.0
2009-07-02 13:00:00,15.8,15.9,15.8,15.89,28600.0,10.6942,10.7619,10.6942,10.7552,28600.0
2009-07-02 13:30:00,15.88,15.9,15.8,15.8,23600.0,10.7484,10.7619,10.6942,10.6942,23600.0
2009-07-02 14:00:00,15.8,15.82,15.75,15.75,19000.0,10.6942,10.7078,10.6604,10.6604,19000.0
2009-07-02 14:30:00,15.75,15.77,15.72,15.74,41200.0,10.6604,10.6739,10.6401,10.6536,41200.0
2009-07-02 15:00:00,15.74,15.76,15.71,15.74,49200.0,10.6536,10.6672,10.6333,10.6536,49200.0
2009-07-02 15:30:00,15.74,15.76,15.69,15.74,88200.0,10.6536,10.6672,10.6198,10.6536,88200.0
2009-07-06 09:30:00,15.6,15.82,15.44,15.75,71000.0,10.5589,10.7078,10.4506,10.6604,71000.0
2009-07-06 10:00:00,15.77,15.79,15.72,15.75,127800.0,10.6739,10.6875,10.6401,10.6604,127800.0
2009-07-06 10:30:00,15.74,15.76,15.66,15.72,61200.0,10.6536,10.6672,10.5995,10.6401,61200.0
2009-07-06 11:00:00,15.72,15.72,15.68,15.72,31600.0,10.6401,10.6401,10.613,10.6401,31600.0
2009-07-06 11:30:00,15.69,15.71,15.66,15.68,43600.0,10.6198,10.6333,10.5995,10.613,43600.0
2009-07-06 12:00:00,15.69,15.72,15.68,15.68,19400.0,10.6198,10.6401,10.613,10.613,19400.0
2009-07-06 12:30:00,15.68,15.69,15.67,15.69,14800.0,10.613,10.6198,10.6063,10.6198,14800.0
2009-07-06 13:00:00,15.68,15.8,15.68,15.79,27000.0,10.613,10.6942,10.613,10.6875,27000.0
2009-07-06 13:30:00,15.78,15.78,15.7,15.73,13600.0,10.6807,10.6807,10.6266,10.6469,13600.0
2009-07-06 14:00:00,15.72,15.76,15.71,15.74,16400.0,10.6401,10.6672,10.6333,10.6536,16400.0
2009-07-06 14:30:00,15.76,15.79,15.74,15.77,19600.0,10.6672,10.6875,10.6536,10.6739,19600.0
2009-07-06 15:00:00,15.79,15.84,15.74,15.82,63000.0,10.6875,10.7213,10.6536,10.7078,63000.0
2009-07-06 15:30:00,15.81,16.01,15.74,15.99,112600.0,10.701,10.8364,10.6536,10.8228,112600.0
2009-07-07 09:30:00,16.01,16.22,15.68,15.73,23000.0,10.8364,10.9785,10.613,10.6469,23000.0
2009-07-07 10:00:00,15.73,15.73,15.41,15.42,65600.0,10.6469,10.6469,10.4303,10.437,65600.0
2009-07-07 10:30:00,15.42,15.44,15.28,15.44,81800.0,10.437,10.4506,10.3423,10.4506,81800.0
2009-07-07 11:00:00,15.43,15.6,15.43,15.53,63000.0,10.4438,10.5589,10.4438,10.5115,63000.0
2009-07-07 11:30:00,15.53,15.54,15.38,15.42,35400.0,10.5115,10.5183,10.41,10.437,35400.0
2009-07-07 12:00:00,15.44,15.44,15.37,15.38,15800.0,10.4506,10.4506,10.4032,10.41,15800.0
2009-07-07 12:30:00,15.38,15.44,15.37,15.43,10600.0,10.41,10.4506,10.4032,10.4438,10600.0
2009-07-07 13:00:00,15.42,15.53,15.42,15.49,21200.0,10.437,10.5115,10.437,10.4844,21200.0
2009-07-07 13:30:00,15.49,15.56,15.4,15.42,18600.0,10.4844,10.5318,10.4235,10.437,18600.0
2009-07-07 14:00:00,15.45,15.47,15.42,15.47,17600.0,10.4573,10.4709,10.437,10.4709,17600.0
2009-07-07 14:30:00,15.47,15.47,15.38,15.42,28600.0,10.4709,10.4709,10.41,10.437,28600.0
2009-07-07 15:00:00,15.42,15.5,15.34,15.5,35600.0,10.437,10.4912,10.3829,10.4912,35600.0
2009-07-07 15:30:00,15.49,15.5,15.34,15.34,60000.0,10.4844,10.4912,10.3829,10.3829,60000.0
2009-07-08 09:30:00,15.37,15.46,15.18,15.45,20800.0,10.4032,10.4641,10.2746,10.4573,20800.0
2009-07-08 10:00:00,15.41,15.62,15.41,15.61,33200.0,10.4303,10.5724,10.4303,10.5656,33200.0
2009-07-08 10:30:00,15.59,15.62,15.47,15.58,23400.0,10.5521,10.5724,10.4709,10.5453,23400.0
2009-07-08 11:00:00,15.55,15.56,15.45,15.52,37000.0,10.525,10.5318,10.4573,10.5047,37000.0
2009-07-08 11:30:00,15.51,15.53,15.45,15.5,59000.0,10.498,10.5115,10.4573,10.4912,59000.0
2009-07-08 12:00:00,15.5,15.53,15.44,15.46,43800.0,10.4912,10.5115,10.4506,10.4641,43800.0
2009-07-08 12:30:00,15.47,15.54,15.47,15.5,26000.0,10.4709,10.5183,10.4709,10.4912,26000.0
2009-07-08 13:00:00,15.52,15.68,15.51,15.65,51200.0,10.5047,10.613,10.498,10.5927,51200.0
2009-07-08 13:30:00,15.65,15.73,15.65,15.7,32000.0,10.5927,10.6469,10.5927,10.6266,32000.0
2009-07-08 14:00:00,15.68,15.74,15.54,15.55,32800.0,10.613,10.6536,10.5183,10.525,32800.0
2009-07-08 14:30:00,15.55,15.65,15.49,15.59,26400.0,10.525,10.5927,10.4844,10.5521,26400.0
2009-07-08 15:00:00,15.6,15.72,15.56,15.67,53000.0,10.5589,10.6401,10.5318,10.6063,53000.0
2009-07-08 15:30:00,15.67,15.93,15.63,15.88,132000.0,10.6063,10.7822,10.5792,10.7484,132000.0
2009-07-09 09:30:00,16.06,16.06,15.39,15.66,43000.0,10.8702,10.8702,10.4167,10.5995,43000.0
2009-07-09 10:00:00,15.63,15.68,15.49,15.52,38000.0,10.5792,10.613,10.4844,10.5047,38000.0
2009-07-09 10:30:00,15.53,15.67,15.5,15.56,25000.0,10.5115,10.6063,10.4912,10.5318,25000.0
2009-07-09 11:00:00,15.54,15.69,15.44,15.65,32800.0,10.5183,10.6198,10.4506,10.5927,32800.0
2009-07-09 11:30:00,15.65,15.84,15.63,15.81,22800.0,10.5927,10.7213,10.5792,10.701,22800.0
2009-07-09 12:00:00,15.8,15.9,15.72,15.81,25200.0,10.6942,10.7619,10.6401,10.701,25200.0
2009-07-09 12:30:00,15.81,15.84,15.72,15.81,25400.0,10.701,10.7213,10.6401,10.701,25400.0
2009-07-09 13:00:00,15.81,15.9,15.72,15.78,25400.0,10.701,10.7619,10.6401,10.6807,25400.0
2009-07-09 13:30:00,15.8,15.8,15.69,15.72,23200.0,10.6942,10.6942,10.6198,10.6401,23200.0
2009-07-09 14:00:00,15.72,15.81,15.7,15.73,24600.0,10.6401,10.701,10.6266,10.6469,24600.0
2009-07-09 14:30:00,15.73,15.79,15.67,15.68,27400.0,10.6469,10.6875,10.6063,10.613,27400.0
2009-07-09 15:00:00,15.68,15.7,15.59,15.59,37200.0,10.613,10.6266,10.5521,10.5521,37200.0
2009-07-09 15:30:00,15.6,15.62,15.52,15.54,103200.0,10.5589,10.5724,10.5047,10.5183,103200.0
2009-07-10 09:30:00,15.39,15.5,15.17,15.21,88600.0,10.4167,10.4912,10.2678,10.2949,88600.0
2009-07-10 10:00:00,15.24,15.37,15.15,15.36,133400.0,10.3152,10.4032,10.2543,10.3964,133400.0
2009-07-10 10:30:00,15.36,15.37,15.26,15.34,56000.0,10.3964,10.4032,10.3287,10.3829,56000.0
2009-07-10 11:00:00,15.33,15.35,15.23,15.26,84600.0,10.3761,10.3897,10.3084,10.3287,84600.0
2009-07-10 11:30:00,15.26,15.36,15.26,15.31,59600.0,10.3287,10.3964,10.3287,10.3626,59600.0
2009-07-10 12:00:00,15.29,15.4,15.29,15.33,61600.0,10.349,10.4235,10.349,10.3761,61600.0
2009-07-10 12:30:00,15.38,15.65,15.38,15.63,21400.0,10.41,10.5927,10.41,10.5792,21400.0
2009-07-10 13:00:00,15.67,15.67,15.61,15.63,20400.0,10.6063,10.6063,10.5656,10.5792,20400.0
2009-07-10 13:30:00,15.63,15.79,15.62,15.72,14000.0,10.5792,10.6875,10.5724,10.6401,14000.0
2009-07-10 14:00:00,15.72,15.72,15.6,15.62,16600.0,10.6401,10.6401,10.5589,10.5724,16600.0
2009-07-10 14:30:00,15.66,15.72,15.65,15.67,15600.0,10.5995,10.6401,10.5927,10.6063,15600.0
2009-07-10 15:00:00,15.67,15.74,15.62,15.66,39200.0,10.6063,10.6536,10.5724,10.5995,39200.0
2009-07-10 15:30:00,15.67,15.75,15.61,15.68,69600.0,10.6063,10.6604,10.5656,10.613,69600.0
2009-07-13 09:30:00,15.68,15.76,15.35,15.41,34400.0,10.613,10.6672,10.3897,10.4303,34400.0
2009-07-13 10:00:00,15.41,15.72,15.38,15.68,69600.0,10.4303,10.6401,10.41,10.613,69600.0
2009-07-13 10:30:00,15.69,15.84,15.68,15.81,39800.0,10.6198,10.7213,10.613,10.701,39800.0
2009-07-13 11:00:00,15.83,15.84,15.61,15.62,86200.0,10.7145,10.7213,10.5656,10.5724,86200.0
2009-07-13 11:30:00,15.62,15.9,15.61,15.85,28200.0,10.5724,10.7619,10.5656,10.7281,28200.0
2009-07-13 12:00:00,15.82,15.87,15.81,15.84,14000.0,10.7078,10.7416,10.701,10.7213,14000.0
2009-07-13 12:30:00,15.84,15.9,15.78,15.78,15400.0,10.7213,10.7619,10.6807,10.6807,15400.0
2009-07-13 13:00:00,15.79,15.88,15.79,15.87,39200.0,10.6875,10.7484,10.6875,10.7416,39200.0
2009-07-13 13:30:00,15.87,15.88,15.84,15.85,32200.0,10.7416,10.7484,10.7213,10.7281,32200.0
2009-07-13 14:00:00,15.85,15.96,15.84,15.92,50800.0,10.7281,10.8025,10.7213,10.7755,50800.0
2009-07-13 14:30:00,15.92,15.93,15.84,15.87,46400.0,10.7755,10.7822,10.7213,10.7416,46400.0
2009-07-13 15:00:00,15.88,15.9,15.85,15.86,40200.0,10.7484,10.7619,10.7281,10.7349,40200.0
2009-07-13 15:30:00,15.86,15.99,15.86,15.92,118800.0,10.7349,10.8228,10.7349,10.7755,118800.0
2009-07-14 09:30:00,15.88,16.0,15.65,15.73,54800.0,10.7484,10.8296,10.5927,10.6469,54800.0
2009-07-14 10:00:00,15.71,15.88,15.7,15.86,73400.0,10.6333,10.7484,10.6266,10.7349,73400.0
2009-07-14 10:30:00,15.86,15.97,15.81,15.88,50800.0,10.7349,10.8093,10.701,10.7484,50800.0
2009-07-14 11:00:00,15.86,16.07,15.84,16.04,49400.0,10.7349,10.877,10.7213,10.8567,49400.0
2009-07-14 11:30:00,16.05,16.1,15.96,15.97,52600.0,10.8635,10.8973,10.8025,10.8093,52600.0
2009-07-14 12:00:00,15.97,16.15,15.97,16.09,23600.0,10.8093,10.9311,10.8093,10.8905,23600.0
2009-07-14 12:30:00,16.11,16.17,16.09,16.1,23600.0,10.9041,10.9447,10.8905,10.8973,23600.0
2009-07-14 13:00:00,16.1,16.11,16.07,16.11,39200.0,10.8973,10.9041,10.877,10.9041,39200.0
2009-07-14 13:30:00,16.11,16.12,16.05,16.1,13400.0,10.9041,10.9108,10.8635,10.8973,13400.0
2009-07-14 14:00:00,16.11,16.19,16.02,16.11,33200.0,10.9041,10.9582,10.8431,10.9041,33200.0
2009-07-14 14:30:00,16.11,16.15,16.05,16.09,23000.0,10.9041,10.9311,10.8635,10.8905,23000.0
2009-07-14 15:00:00,16.1,16.17,16.07,16.1,43600.0,10.8973,10.9447,10.877,10.8973,43600.0
2009-07-14 15:30:00,16.09,16.14,16.06,16.09,56000.0,10.8905,10.9244,10.8702,10.8905,56000.0
2009-07-15 09:30:00,16.31,16.54,16.07,16.5,59600.0,11.0394,11.1951,10.877,11.168,59600.0
2009-07-15 10:00:00,16.51,16.57,16.35,16.57,68200.0,11.1748,11.2154,11.0665,11.2154,68200.0
2009-07-15 10:30:00,16.57,16.6,16.38,16.38,49400.0,11.2154,11.2357,11.0868,11.0868,49400.0
2009-07-15 11:00:00,16.39,16.58,16.38,16.48,74400.0,11.0936,11.2222,11.0868,11.1545,74400.0
2009-07-15 11:30:00,16.49,16.64,16.48,16.52,55400.0,11.1613,11.2628,11.1545,11.1816,55400.0
2009-07-15 12:00:00,16.51,16.55,16.43,16.44,52600.0,11.1748,11.2019,11.1207,11.1274,52600.0
2009-07-15 12:30:00,16.44,16.53,16.44,16.52,56600.0,11.1274,11.1883,11.1274,11.1816,56600.0
2009-07-15 13:00:00,16.53,16.75,16.53,16.73,60400.0,11.1883,11.3373,11.1883,11.3237,60400.0
2009-07-15 13:30:00,16.74,16.95,16.7,16.93,44400.0,11.3305,11.4726,11.3034,11.4591,44400.0
2009-07-15 14:00:00,16.93,16.94,16.78,16.8,71400.0,11.4591,11.4659,11.3576,11.3711,71400.0
2009-07-15 14:30:00,16.84,16.86,16.72,16.75,58600.0,11.3982,11.4117,11.3169,11.3373,58600.0
2009-07-15 15:00:00,16.76,16.78,16.68,16.74,79200.0,11.344,11.3576,11.2899,11.3305,79200.0
2009-07-15 15:30:00,16.74,16.95,16.72,16.79,182800.0,11.3305,11.4726,11.3169,11.3643,182800.0
2009-07-16 09:30:00,16.81,16.9,16.35,16.68,205600.0,11.3779,11.4388,11.0665,11.2899,205600.0
2009-07-16 10:00:00,16.64,16.64,16.22,16.28,243200.0,11.2628,11.2628,10.9785,11.0191,243200.0
2009-07-16 10:30:00,16.25,16.29,15.9,15.99,277400.0,10.9988,11.0259,10.7619,10.8228,277400.0
2009-07-16 11:00:00,15.95,15.99,15.82,15.95,118000.0,10.7958,10.8228,10.7078,10.7958,118000.0
2009-07-16 11:30:00,15.95,16.11,15.95,16.08,83800.0,10.7958,10.9041,10.7958,10.8838,83800.0
2009-07-16 12:00:00,16.1,16.11,15.93,15.93,45400.0,10.8973,10.9041,10.7822,10.7822,45400.0
2009-07-16 12:30:00,15.94,15.94,15.85,15.88,73800.0,10.789,10.789,10.7281,10.7484,73800.0
2009-07-16 13:00:00,15.87,15.93,15.87,15.92,43600.0,10.7416,10.7822,10.7416,10.7755,43600.0
2009-07-16 13:30:00,15.93,16.05,15.92,15.99,55800.0,10.7822,10.8635,10.7755,10.8228,55800.0
2009-07-16 14:00:00,16.0,16.02,15.97,15.99,74600.0,10.8296,10.8431,10.8093,10.8228,74600.0
2009-07-16 14:30:00,15.99,15.99,15.87,15.88,79200.0,10.8228,10.8228,10.7416,10.7484,79200.0
2009-07-16 15:00:00,15.88,16.0,15.86,16.0,93200.0,10.7484,10.8296,10.7349,10.8296,93200.0
2009-07-16 15:30:00,15.99,16.01,15.79,15.86,344800.0,10.8228,10.8364,10.6875,10.7349,344800.0
2009-07-17 09:30:00,15.99,16.19,15.76,16.07,222600.0,10.8228,10.9582,10.6672,10.877,222600.0
2009-07-17 10:00:00,16.06,16.38,16.03,16.33,78200.0,10.8702,11.0868,10.8499,11.053,78200.0
2009-07-17 10:30:00,16.34,16.62,16.34,16.52,106200.0,11.0597,11.2493,11.0597,11.1816,106200.0
2009-07-17 11:00:00,16.52,16.52,16.3,16.44,98000.0,11.1816,11.1816,11.0327,11.1274,98000.0
2009-07-17 11:30:00,16.43,16.48,16.35,16.42,49400.0,11.1207,11.1545,11.0665,11.1139,49400.0
2009-07-17 12:00:00,16.41,16.66,16.4,16.66,96200.0,11.1071,11.2763,11.1004,11.2763,96200.0
2009-07-17 12:30:00,16.66,16.82,16.64,16.77,52600.0,11.2763,11.3846,11.2628,11.3508,52600.0
2009-07-17 13:00:00,16.79,16.85,16.75,16.82,54600.0,11.3643,11.4049,11.3373,11.3846,54600.0
2009-07-17 13:30:00,16.82,16.94,16.82,16.88,68400.0,11.3846,11.4659,11.3846,11.4252,68400.0
2009-07-17 14:00:00,16.86,16.88,16.75,16.77,61400.0,11.4117,11.4252,11.3373,11.3508,61400.0
2009-07-17 14:30:00,16.77,16.82,16.73,16.82,44800.0,11.3508,11.3846,11.3237,11.3846,44800.0
2009-07-17 15:00:00,16.83,16.91,16.8,16.91,81800.0,11.3914,11.4455,11.3711,11.4455,81800.0
2009-07-17 15:30:00,16.92,17.34,16.88,17.19,368400.0,11.4523,11.7366,11.4252,11.6351,368400.0
2009-07-20 09:30:00,17.35,17.64,17.14,17.47,121600.0,11.7434,11.9396,11.6012,11.8246,121600.0
2009-07-20 10:00:00,17.49,17.61,17.46,17.5,102000.0,11.8381,11.9193,11.8178,11.8449,102000.0
2009-07-20 10:30:00,17.5,17.6,17.45,17.58,67600.0,11.8449,11.9126,11.811,11.899,67600.0
2009-07-20 11:00:00,17.58,17.75,17.57,17.75,59200.0,11.899,12.0141,11.8923,12.0141,59200.0
2009-07-20 11:30:00,17.76,17.81,17.67,17.75,51400.0,12.0209,12.0547,11.96,12.0141,51400.0
2009-07-20 12:00:00,17.74,17.77,17.7,17.7,75000.0,12.0073,12.0276,11.9803,11.9803,75000.0
2009-07-20 12:30:00,17.73,17.85,17.73,17.85,44800.0,12.0006,12.0818,12.0006,12.0818,44800.0
2009-07-20 13:00:00,17.84,17.85,17.71,17.74,55800.0,12.075,12.0818,11.987,12.0073,55800.0
2009-07-20 13:30:00,17.73,17.78,17.66,17.74,57000.0,12.0006,12.0344,11.9532,12.0073,57000.0
2009-07-20 14:00:00,17.74,17.78,17.7,17.73,81200.0,12.0073,12.0344,11.9803,12.0006,81200.0
2009-07-20 14:30:00,17.73,17.77,17.72,17.76,69200.0,12.0006,12.0276,11.9938,12.0209,69200.0
2009-07-20 15:00:00,17.77,17.82,17.75,17.8,63000.0,12.0276,12.0615,12.0141,12.0479,63000.0
2009-07-20 15:30:00,17.79,17.82,17.7,17.74,134800.0,12.0412,12.0615,11.9803,12.0073,134800.0
2009-07-21 09:30:00,17.91,18.0,17.68,17.75,54800.0,12.1224,12.1833,11.9667,12.0141,54800.0
2009-07-21 10:00:00,17.75,17.75,17.47,17.6,41000.0,12.0141,12.0141,11.8246,11.9126,41000.0
2009-07-21 10:30:00,17.6,17.75,17.59,17.74,26800.0,11.9126,12.0141,11.9058,12.0073,26800.0
2009-07-21 11:00:00,17.74,17.75,17.6,17.65,24400.0,12.0073,12.0141,11.9126,11.9464,24400.0
2009-07-21 11:30:00,17.63,17.67,17.41,17.43,21600.0,11.9329,11.96,11.784,11.7975,21600.0
2009-07-21 12:00:00,17.42,17.51,17.42,17.51,19600.0,11.7907,11.8517,11.7907,11.8517,19600.0
2009-07-21 12:30:00,17.51,17.54,17.41,17.42,19400.0,11.8517,11.872,11.784,11.7907,19400.0
2009-07-21 13:00:00,17.43,17.6,17.39,17.57,35200.0,11.7975,11.9126,11.7704,11.8923,35200.0
2009-07-21 13:30:00,17.59,17.6,17.49,17.6,22600.0,11.9058,11.9126,11.8381,11.9126,22600.0
2009-07-21 14:00:00,17.6,17.61,17.49,17.58,48600.0,11.9126,11.9193,11.8381,11.899,48600.0
2009-07-21 14:30:00,17.58,17.7,17.55,17.7,109600.0,11.899,11.9803,11.8787,11.9803,109600.0
2009-07-21 15:00:00,17.72,17.74,17.67,17.72,31600.0,11.9938,12.0073,11.96,11.9938,31600.0
2009-07-21 15:30:00,17.74,17.8,17.67,17.76,96800.0,12.0073,12.0479,11.96,12.0209,96800.0
2009-07-22 09:30:00,17.56,17.99,17.5,17.85,32400.0,11.8855,12.1765,11.8449,12.0818,32400.0
2009-07-22 10:00:00,17.86,17.98,17.5,17.53,35200.0,12.0886,12.1698,11.8449,11.8652,35200.0
2009-07-22 10:30:00,17.53,17.67,17.45,17.65,26200.0,11.8652,11.96,11.811,11.9464,26200.0
2009-07-22 11:00:00,17.65,17.78,17.55,17.55,47800.0,11.9464,12.0344,11.8787,11.8787,47800.0
2009-07-22 11:30:00,17.55,17.59,17.49,17.51,26600.0,11.8787,11.9058,11.8381,11.8517,26600.0
2009-07-22 12:00:00,17.51,17.71,17.49,17.67,34200.0,11.8517,11.987,11.8381,11.96,34200.0
2009-07-22 12:30:00,17.66,17.67,17.57,17.6,40800.0,11.9532,11.96,11.8923,11.9126,40800.0
2009-07-22 13:00:00,17.61,17.63,17.52,17.53,16800.0,11.9193,11.9329,11.8584,11.8652,16800.0
2009-07-22 13:30:00,17.53,17.63,17.53,17.59,46400.0,11.8652,11.9329,11.8652,11.9058,46400.0
2009-07-22 14:00:00,17.6,17.62,17.49,17.57,42000.0,11.9126,11.9261,11.8381,11.8923,42000.0
2009-07-22 14:30:00,17.57,17.57,17.39,17.45,56000.0,11.8923,11.8923,11.7704,11.811,56000.0
2009-07-22 15:00:00,17.45,17.5,17.3,17.36,86600.0,11.811,11.8449,11.7095,11.7501,86600.0
2009-07-22 15:30:00,17.36,17.46,17.33,17.39,105800.0,11.7501,11.8178,11.7298,11.7704,105800.0
2009-07-23 09:30:00,17.44,17.79,17.43,17.78,46000.0,11.8043,12.0412,11.7975,12.0344,46000.0
2009-07-23 10:00:00,17.78,18.03,17.68,18.0,80000.0,12.0344,12.2036,11.9667,12.1833,80000.0
2009-07-23 10:30:00,18.0,18.11,17.97,18.02,41000.0,12.1833,12.2578,12.163,12.1969,41000.0
2009-07-23 11:00:00,18.05,18.23,18.05,18.23,42400.0,12.2172,12.339,12.2172,12.339,42400.0
2009-07-23 11:30:00,18.24,18.25,18.11,18.11,56800.0,12.3458,12.3525,12.2578,12.2578,56800.0
2009-07-23 12:00:00,18.13,18.23,18.11,18.2,87800.0,12.2713,12.339,12.2578,12.3187,87800.0
2009-07-23 12:30:00,18.2,18.23,18.11,18.22,107200.0,12.3187,12.339,12.2578,12.3322,107200.0
2009-07-23 13:00:00,18.23,18.49,18.23,18.46,109400.0,12.339,12.515,12.339,12.4947,109400.0
2009-07-23 13:30:00,18.46,18.61,18.4,18.4,57400.0,12.4947,12.5962,12.4541,12.4541,57400.0
2009-07-23 14:00:00,18.4,18.41,18.28,18.28,61000.0,12.4541,12.4608,12.3728,12.3728,61000.0
2009-07-23 14:30:00,18.28,18.32,18.25,18.25,52400.0,12.3728,12.3999,12.3525,12.3525,52400.0
2009-07-23 15:00:00,18.25,18.3,18.15,18.19,60600.0,12.3525,12.3864,12.2848,12.3119,60600.0
2009-07-23 15:30:00,18.19,18.23,18.09,18.15,137800.0,12.3119,12.339,12.2442,12.2848,137800.0
2009-07-24 09:30:00,18.17,18.43,17.93,18.08,55800.0,12.2984,12.4744,12.1359,12.2375,55800.0
2009-07-24 10:00:00,18.03,18.13,17.89,18.07,25400.0,12.2036,12.2713,12.1089,12.2307,25400.0
2009-07-24 10:30:00,18.08,18.08,17.77,17.85,43000.0,12.2375,12.2375,12.0276,12.0818,43000.0
2009-07-24 11:00:00,17.85,17.94,17.71,17.94,48600.0,12.0818,12.1427,11.987,12.1427,48600.0
2009-07-24 11:30:00,17.96,18.02,17.93,18.02,21000.0,12.1562,12.1969,12.1359,12.1969,21000.0
2009-07-24 12:00:00,18.02,18.05,17.9,17.98,86600.0,12.1969,12.2172,12.1156,12.1698,86600.0
2009-07-24 12:30:00,17.98,18.09,17.96,18.07,14200.0,12.1698,12.2442,12.1562,12.2307,14200.0
2009-07-24 13:00:00,18.07,18.17,18.06,18.17,16600.0,12.2307,12.2984,12.2239,12.2984,16600.0
2009-07-24 13:30:00,18.15,18.27,18.04,18.05,43400.0,12.2848,12.3661,12.2104,12.2172,43400.0
2009-07-24 14:00:00,18.06,18.11,17.96,18.0,34800.0,12.2239,12.2578,12.1562,12.1833,34800.0
2009-07-24 14:30:00,18.0,18.1,17.98,17.99,34400.0,12.1833,12.251,12.1698,12.1765,34400.0
2009-07-24 15:00:00,18.0,18.11,18.0,18.08,27400.0,12.1833,12.2578,12.1833,12.2375,27400.0
2009-07-24 15:30:00,18.08,18.09,17.98,18.05,64400.0,12.2375,12.2442,12.1698,12.2172,64400.0
2009-07-27 09:30:00,18.09,18.27,17.83,17.93,24600.0,12.2442,12.3661,12.0682,12.1359,24600.0
2009-07-27 10:00:00,17.94,18.18,17.94,18.14,44000.0,12.1427,12.3051,12.1427,12.2781,44000.0
2009-07-27 10:30:00,18.13,18.13,17.97,18.12,92600.0,12.2713,12.2713,12.163,12.2645,92600.0
2009-07-27 11:00:00,18.11,18.33,18.03,18.25,57000.0,12.2578,12.4067,12.2036,12.3525,57000.0
2009-07-27 11:30:00,18.25,18.36,18.18,18.18,40800.0,12.3525,12.427,12.3051,12.3051,40800.0
2009-07-27 12:00:00,18.17,18.17,18.05,18.14,30800.0,12.2984,12.2984,12.2172,12.2781,30800.0
2009-07-27 12:30:00,18.13,18.13,18.03,18.07,22000.0,12.2713,12.2713,12.2036,12.2307,22000.0
2009-07-27 13:00:00,18.06,18.25,18.06,18.18,27400.0,12.2239,12.3525,12.2239,12.3051,27400.0
2009-07-27 13:30:00,18.18,18.3,18.18,18.22,18600.0,12.3051,12.3864,12.3051,12.3322,18600.0
2009-07-27 14:00:00,18.21,18.37,18.2,18.36,19600.0,12.3255,12.4337,12.3187,12.427,19600.0
2009-07-27 14:30:00,18.35,18.48,18.33,18.38,26000.0,12.4202,12.5082,12.4067,12.4405,26000.0
2009-07-27 15:00:00,18.37,18.4,18.23,18.28,37800.0,12.4337,12.4541,12.339,12.3728,37800.0
2009-07-27 15:30:00,18.25,18.34,18.23,18.34,71600.0,12.3525,12.4134,12.339,12.4134,71600.0
2009-07-28 09:30:00,18.15,18.34,18.07,18.31,39000.0,12.2848,12.4134,12.2307,12.3931,39000.0
2009-07-28 10:00:00,18.25,18.25,18.08,18.24,44400.0,12.3525,12.3525,12.2375,12.3458,44400.0
2009-07-28 10:30:00,18.22,18.43,18.22,18.43,26000.0,12.3322,12.4744,12.3322,12.4744,26000.0
2009-07-28 11:00:00,18.41,18.42,18.27,18.32,38000.0,12.4608,12.4676,12.3661,12.3999,38000.0
2009-07-28 11:30:00,18.33,18.38,18.11,18.28,59800.0,12.4067,12.4405,12.2578,12.3728,59800.0
2009-07-28 12:00:00,18.28,18.32,18.27,18.31,24800.0,12.3728,12.3999,12.3661,12.3931,24800.0
2009-07-28 12:30:00,18.3,18.36,18.29,18.31,25800.0,12.3864,12.427,12.3796,12.3931,25800.0
2009-07-28 13:00:00,18.3,18.39,18.27,18.33,71800.0,12.3864,12.4473,12.3661,12.4067,71800.0
2009-07-28 13:30:00,18.33,18.37,18.3,18.33,30000.0,12.4067,12.4337,12.3864,12.4067,30000.0
2009-07-28 14:00:00,18.34,18.41,18.32,18.38,57800.0,12.4134,12.4608,12.3999,12.4405,57800.0
2009-07-28 14:30:00,18.38,18.52,18.38,18.38,40800.0,12.4405,12.5353,12.4405,12.4405,40800.0
2009-07-28 15:00:00,18.38,18.4,18.27,18.29,35400.0,12.4405,12.4541,12.3661,12.3796,35400.0
2009-07-28 15:30:00,18.3,18.46,18.27,18.46,64800.0,12.3864,12.4947,12.3661,12.4947,64800.0
2009-07-29 09:30:00,18.36,18.7,18.21,18.6,41600.0,12.427,12.6571,12.3255,12.5894,41600.0
2009-07-29 10:00:00,18.59,18.7,18.5,18.62,22400.0,12.5827,12.6571,12.5217,12.603,22400.0
2009-07-29 10:30:00,18.59,18.64,18.52,18.61,18600.0,12.5827,12.6165,12.5353,12.5962,18600.0
2009-07-29 11:00:00,18.61,18.63,18.54,18.54,41000.0,12.5962,12.6097,12.5488,12.5488,41000.0
2009-07-29 11:30:00,18.53,18.55,18.46,18.52,59200.0,12.542,12.5556,12.4947,12.5353,59200.0
2009-07-29 12:00:00,18.53,18.6,18.5,18.6,22400.0,12.542,12.5894,12.5217,12.5894,22400.0
2009-07-29 12:30:00,18.56,18.6,18.55,18.57,11800.0,12.5624,12.5894,12.5556,12.5691,11800.0
2009-07-29 13:00:00,18.57,18.57,18.48,18.49,27000.0,12.5691,12.5691,12.5082,12.515,27000.0
2009-07-29 13:30:00,18.48,18.54,18.45,18.47,42600.0,12.5082,12.5488,12.4879,12.5014,42600.0
2009-07-29 14:00:00,18.48,18.56,18.45,18.56,37600.0,12.5082,12.5624,12.4879,12.5624,37600.0
2009-07-29 14:30:00,18.54,18.55,18.45,18.45,34600.0,12.5488,12.5556,12.4879,12.4879,34600.0
2009-07-29 15:00:00,18.46,18.51,18.45,18.46,43600.0,12.4947,12.5285,12.4879,12.4947,43600.0
2009-07-29 15:30:00,18.47,18.56,18.45,18.47,65000.0,12.5014,12.5624,12.4879,12.5014,65000.0
2009-07-30 09:30:00,18.6,18.89,18.43,18.85,34000.0,12.717,12.9152,12.6007,12.8879,34000.0
2009-07-30 10:00:00,18.89,19.13,18.89,18.92,62400.0,12.9152,13.0793,12.9152,12.9357,62400.0
2009-07-30 10:30:00,18.91,19.43,18.89,19.41,134800.0,12.9289,13.2844,12.9152,13.2708,134800.0
2009-07-30 11:00:00,19.42,19.44,19.18,19.25,83800.0,13.2776,13.2913,13.1135,13.1614,83800.0
2009-07-30 11:30:00,19.25,19.38,19.24,19.25,69200.0,13.1614,13.2502,13.1545,13.1614,69200.0
2009-07-30 12:00:00,19.25,19.43,19.24,19.32,44400.0,13.1614,13.2844,13.1545,13.2092,44400.0
2009-07-30 12:30:00,19.33,19.56,19.33,19.51,51400.0,13.2161,13.3733,13.2161,13.3391,51400.0
2009-07-30 13:00:00,19.54,19.77,19.49,19.49,129200.0,13.3596,13.5169,13.3255,13.3255,129200.0
2009-07-30 13:30:00,19.5,19.57,19.47,19.5,55600.0,13.3323,13.3802,13.3118,13.3323,55600.0
2009-07-30 14:00:00,19.5,19.51,19.33,19.36,69600.0,13.3323,13.3391,13.2161,13.2366,69600.0
2009-07-30 14:30:00,19.39,19.43,19.37,19.41,28600.0,13.2571,13.2844,13.2434,13.2708,28600.0
2009-07-30 15:00:00,19.43,19.55,19.41,19.53,129000.0,13.2844,13.3665,13.2708,13.3528,129000.0
2009-07-30 15:30:00,19.53,19.53,19.19,19.21,300800.0,13.3528,13.3528,13.1203,13.134,300800.0
2009-07-31 09:30:00,19.11,19.45,18.92,19.3,38200.0,13.0656,13.2981,12.9357,13.1955,38200.0
2009-07-31 10:00:00,19.25,19.25,19.0,19.15,44600.0,13.1614,13.1614,12.9904,13.093,44600.0
2009-07-31 10:30:00,19.15,19.33,19.07,19.2,28000.0,13.093,13.2161,13.0383,13.1272,28000.0
2009-07-31 11:00:00,19.17,19.21,19.07,19.14,20600.0,13.1067,13.134,13.0383,13.0862,20600.0
2009-07-31 11:30:00,19.13,19.18,19.09,19.11,72200.0,13.0793,13.1135,13.052,13.0656,72200.0
2009-07-31 12:00:00,19.08,19.15,19.03,19.12,18600.0,13.0451,13.093,13.0109,13.0725,18600.0
2009-07-31 12:30:00,19.11,19.11,19.03,19.1,22400.0,13.0656,13.0656,13.0109,13.0588,22400.0
2009-07-31 13:00:00,19.09,19.09,19.04,19.06,8400.0,13.052,13.052,13.0178,13.0315,8400.0
2009-07-31 13:30:00,19.07,19.1,19.0,19.0,41600.0,13.0383,13.0588,12.9904,12.9904,41600.0
2009-07-31 14:00:00,19.0,19.09,18.98,19.08,29000.0,12.9904,13.052,12.9768,13.0451,29000.0
2009-07-31 14:30:00,19.06,19.07,18.93,18.98,29000.0,13.0315,13.0383,12.9426,12.9768,29000.0
2009-07-31 15:00:00,18.98,19.22,18.98,19.1,39000.0,12.9768,13.1409,12.9768,13.0588,39000.0
2009-07-31 15:30:00,19.1,19.13,18.89,18.95,93800.0,13.0588,13.0793,12.9152,12.9563,93800.0
2009-08-03 09:30:00,19.18,19.18,18.73,18.88,46200.0,13.1135,13.1135,12.8058,12.9084,46200.0
2009-08-03 10:00:00,18.88,18.99,18.77,18.85,58000.0,12.9084,12.9836,12.8332,12.8879,58000.0
2009-08-03 10:30:00,18.86,19.04,18.81,18.89,105600.0,12.8947,13.0178,12.8605,12.9152,105600.0
2009-08-03 11:00:00,18.88,18.98,18.75,18.75,31600.0,12.9084,12.9768,12.8195,12.8195,31600.0
2009-08-03 11:30:00,18.75,18.95,18.75,18.94,57000.0,12.8195,12.9563,12.8195,12.9494,57000.0
2009-08-03 12:00:00,18.94,18.96,18.8,18.8,20000.0,12.9494,12.9631,12.8537,12.8537,20000.0
2009-08-03 12:30:00,18.8,18.89,18.73,18.87,25600.0,12.8537,12.9152,12.8058,12.9016,25600.0
2009-08-03 13:00:00,18.86,18.93,18.86,18.9,19400.0,12.8947,12.9426,12.8947,12.9221,19400.0
2009-08-03 13:30:00,18.91,18.93,18.85,18.9,21000.0,12.9289,12.9426,12.8879,12.9221,21000.0
2009-08-03 14:00:00,18.92,19.07,18.92,19.05,23800.0,12.9357,13.0383,12.9357,13.0246,23800.0
2009-08-03 14:30:00,19.04,19.04,18.93,18.97,28400.0,13.0178,13.0178,12.9426,12.9699,28400.0
2009-08-03 15:00:00,18.97,19.12,18.97,19.11,42400.0,12.9699,13.0725,12.9699,13.0656,42400.0
2009-08-03 15:30:00,19.1,19.11,18.93,19.0,83800.0,13.0588,13.0656,12.9426,12.9904,83800.0
2009-08-04 09:30:00,18.91,19.09,18.77,18.95,16400.0,12.9289,13.052,12.8332,12.9563,16400.0
2009-08-04 10:00:00,18.96,19.1,18.92,19.0,22200.0,12.9631,13.0588,12.9357,12.9904,22200.0
2009-08-04 10:30:00,19.02,19.1,19.02,19.05,15000.0,13.0041,13.0588,13.0041,13.0246,15000.0
2009-08-04 11:00:00,19.07,19.23,19.07,19.1,18600.0,13.0383,13.1477,13.0383,13.0588,18600.0
2009-08-04 11:30:00,19.1,19.22,19.07,19.18,16600.0,13.0588,13.1409,13.0383,13.1135,16600.0
2009-08-04 12:00:00,19.16,19.28,19.16,19.27,11800.0,13.0998,13.1819,13.0998,13.175,11800.0
2009-08-04 12:30:00,19.26,19.26,19.14,19.23,18400.0,13.1682,13.1682,13.0862,13.1477,18400.0
2009-08-04 13:00:00,19.22,19.23,19.15,19.15,28000.0,13.1409,13.1477,13.093,13.093,28000.0
2009-08-04 13:30:00,19.16,19.17,18.83,18.93,30800.0,13.0998,13.1067,12.8742,12.9426,30800.0
2009-08-04 14:00:00,18.92,18.97,18.86,18.95,23000.0,12.9357,12.9699,12.8947,12.9563,23000.0
2009-08-04 14:30:00,18.95,19.02,18.9,18.9,22800.0,12.9563,13.0041,12.9221,12.9221,22800.0
2009-08-04 15:00:00,18.9,19.08,18.9,18.99,29200.0,12.9221,13.0451,12.9221,12.9836,29200.0
2009-08-04 15:30:00,19.0,19.11,18.95,19.05,46200.0,12.9904,13.0656,12.9563,13.0246,46200.0
2009-08-05 09:30:00,19.22,19.22,18.63,18.68,26600.0,13.1409,13.1409,12.7375,12.7717,26600.0
2009-08-05 10:00:00,18.66,18.96,18.61,18.9,59400.0,12.758,12.9631,12.7238,12.9221,59400.0
2009-08-05 10:30:00,18.87,18.95,18.82,18.95,23800.0,12.9016,12.9563,12.8674,12.9563,23800.0
2009-08-05 11:00:00,18.95,19.05,18.87,18.98,28800.0,12.9563,13.0246,12.9016,12.9768,28800.0
2009-08-05 11:30:00,18.96,18.98,18.84,18.86,44400.0,12.9631,12.9768,12.881,12.8947,44400.0
2009-08-05 12:00:00,18.85,18.92,18.77,18.77,28600.0,12.8879,12.9357,12.8332,12.8332,28600.0
2009-08-05 12:30:00,18.77,18.88,18.75,18.83,43600.0,12.8332,12.9084,12.8195,12.8742,43600.0
2009-08-05 13:00:00,18.82,18.87,18.67,18.87,18400.0,12.8674,12.9016,12.7648,12.9016,18400.0
2009-08-05 13:30:00,18.89,18.93,18.79,18.79,14200.0,12.9152,12.9426,12.8469,12.8469,14200.0
2009-08-05 14:00:00,18.79,18.86,18.76,18.84,16400.0,12.8469,12.8947,12.8263,12.881,16400.0
2009-08-05 14:30:00,18.84,19.1,18.8,18.98,20600.0,12.881,13.0588,12.8537,12.9768,20600.0
2009-08-05 15:00:00,18.98,19.08,18.98,19.04,46400.0,12.9768,13.0451,12.9768,13.0178,46400.0
2009-08-05 15:30:00,19.03,19.04,18.86,18.97,90800.0,13.0109,13.0178,12.8947,12.9699,90800.0
2009-08-06 09:30:00,19.03,19.2,18.74,18.82,33200.0,13.0109,13.1272,12.8127,12.8674,33200.0
2009-08-06 10:00:00,18.85,18.98,18.71,18.83,32200.0,12.8879,12.9768,12.7922,12.8742,32200.0
2009-08-06 10:30:00,18.84,19.09,18.83,19.07,47800.0,12.881,13.052,12.8742,13.0383,47800.0
2009-08-06 11:00:00,19.08,19.29,19.06,19.25,18400.0,13.0451,13.1887,13.0315,13.1614,18400.0
2009-08-06 11:30:00,19.22,19.28,19.13,19.21,32000.0,13.1409,13.1819,13.0793,13.134,32000.0
2009-08-06 12:00:00,19.22,19.22,19.11,19.11,28200.0,13.1409,13.1409,13.0656,13.0656,28200.0
2009-08-06 12:30:00,19.09,19.16,19.08,19.11,14200.0,13.052,13.0998,13.0451,13.0656,14200.0
2009-08-06 13:00:00,19.11,19.14,19.05,19.1,15800.0,13.0656,13.0862,13.0246,13.0588,15800.0
2009-08-06 13:30:00,19.1,19.18,19.03,19.08,14800.0,13.0588,13.1135,13.0109,13.0451,14800.0
2009-08-06 14:00:00,19.07,19.07,18.9,18.98,25800.0,13.0383,13.0383,12.9221,12.9768,25800.0
2009-08-06 14:30:00,18.98,19.04,18.93,19.01,12800.0,12.9768,13.0178,12.9426,12.9973,12800.0
2009-08-06 15:00:00,18.99,19.09,18.97,19.04,16200.0,12.9836,13.052,12.9699,13.0178,16200.0
2009-08-06 15:30:00,19.03,19.03,18.84,18.9,68400.0,13.0109,13.0109,12.881,12.9221,68400.0
2009-08-07 09:30:00,19.08,19.5,19.07,19.35,31400.0,13.0451,13.3323,13.0383,13.2297,31400.0
2009-08-07 10:00:00,19.29,19.3,19.08,19.24,39600.0,13.1887,13.1955,13.0451,13.1545,39600.0
2009-08-07 10:30:00,19.25,19.67,19.25,19.61,35600.0,13.1614,13.4485,13.1614,13.4075,35600.0
2009-08-07 11:00:00,19.61,19.82,19.61,19.75,29400.0,13.4075,13.5511,13.4075,13.5032,29400.0
2009-08-07 11:30:00,19.75,19.81,19.52,19.61,29000.0,13.5032,13.5442,13.346,13.4075,29000.0
2009-08-07 12:00:00,19.65,19.65,19.42,19.49,68400.0,13.4348,13.4348,13.2776,13.3255,68400.0
2009-08-07 12:30:00,19.48,19.55,19.48,19.54,22000.0,13.3186,13.3665,13.3186,13.3596,22000.0
2009-08-07 13:00:00,19.54,19.6,19.45,19.6,55000.0,13.3596,13.4007,13.2981,13.4007,55000.0
2009-08-07 13:30:00,19.6,19.66,19.58,19.62,40600.0,13.4007,13.4417,13.387,13.4143,40600.0
2009-08-07 14:00:00,19.62,19.65,19.54,19.56,29400.0,13.4143,13.4348,13.3596,13.3733,29400.0
2009-08-07 14:30:00,19.57,19.58,19.52,19.54,23800.0,13.3802,13.387,13.346,13.3596,23800.0
2009-08-07 15:00:00,19.54,19.56,19.36,19.43,81000.0,13.3596,13.3733,13.2366,13.2844,81000.0
2009-08-07 15:30:00,19.42,19.5,19.37,19.39,95200.0,13.2776,13.3323,13.2434,13.2571,95200.0
2009-08-10 09:30:00,19.16,19.71,19.16,19.66,106000.0,13.0998,13.4759,13.0998,13.4417,106000.0
2009-08-10 10:00:00,19.63,19.77,19.57,19.63,63400.0,13.4212,13.5169,13.3802,13.4212,63400.0
2009-08-10 10:30:00,19.64,19.75,19.61,19.74,64600.0,13.428,13.5032,13.4075,13.4964,64600.0
2009-08-10 11:00:00,19.75,19.79,19.66,19.68,27000.0,13.5032,13.5306,13.4417,13.4554,27000.0
2009-08-10 11:30:00,19.68,19.69,19.59,19.63,28800.0,13.4554,13.4622,13.3938,13.4212,28800.0
2009-08-10 12:00:00,19.63,19.71,19.63,19.64,21000.0,13.4212,13.4759,13.4212,13.428,21000.0
2009-08-10 12:30:00,19.64,19.66,19.61,19.64,38600.0,13.428,13.4417,13.4075,13.428,38600.0
2009-08-10 13:00:00,19.63,19.63,19.38,19.4,106800.0,13.4212,13.4212,13.2502,13.2639,106800.0
2009-08-10 13:30:00,19.41,19.52,19.41,19.5,16600.0,13.2708,13.346,13.2708,13.3323,16600.0
2009-08-10 14:00:00,19.51,19.54,19.45,19.5,41400.0,13.3391,13.3596,13.2981,13.3323,41400.0
2009-08-10 14:30:00,19.5,19.5,19.26,19.35,35600.0,13.3323,13.3323,13.1682,13.2297,35600.0
2009-08-10 15:00:00,19.35,19.46,19.35,19.43,21400.0,13.2297,13.3049,13.2297,13.2844,21400.0
2009-08-10 15:30:00,19.44,19.51,19.37,19.49,65600.0,13.2913,13.3391,13.2434,13.3255,65600.0
2009-08-11 09:30:00,19.4,19.4,18.93,19.16,33800.0,13.2639,13.2639,12.9426,13.0998,33800.0
2009-08-11 10:00:00,19.16,19.49,19.06,19.15,113800.0,13.0998,13.3255,13.0315,13.093,113800.0
2009-08-11 10:30:00,19.14,19.2,19.08,19.16,15600.0,13.0862,13.1272,13.0451,13.0998,15600.0
2009-08-11 11:00:00,19.15,19.15,19.0,19.03,63000.0,13.093,13.093,12.9904,13.0109,63000.0
2009-08-11 11:30:00,19.02,19.11,18.95,19.09,34000.0,13.0041,13.0656,12.9563,13.052,34000.0
2009-08-11 12:00:00,19.07,19.16,19.06,19.08,6400.0,13.0383,13.0998,13.0315,13.0451,6400.0
2009-08-11 12:30:00,19.09,19.15,19.04,19.13,17200.0,13.052,13.093,13.0178,13.0793,17200.0
2009-08-11 13:00:00,19.13,19.18,19.0,19.0,9800.0,13.0793,13.1135,12.9904,12.9904,9800.0
2009-08-11 13:30:00,19.02,19.12,19.0,19.08,13200.0,13.0041,13.0725,12.9904,13.0451,13200.0
2009-08-11 14:00:00,19.09,19.19,19.07,19.07,21200.0,13.052,13.1203,13.0383,13.0383,21200.0
2009-08-11 14:30:00,19.06,19.09,19.05,19.09,12800.0,13.0315,13.052,13.0246,13.052,12800.0
2009-08-11 15:00:00,19.09,19.18,19.09,19.16,20200.0,13.052,13.1135,13.052,13.0998,20200.0
2009-08-11 15:30:00,19.15,19.15,18.99,19.02,73400.0,13.093,13.093,12.9836,13.0041,73400.0
2009-08-12 09:30:00,19.07,19.38,19.07,19.28,22200.0,13.0383,13.2502,13.0383,13.1819,22200.0
2009-08-12 10:00:00,19.32,19.57,19.31,19.47,27200.0,13.2092,13.3802,13.2024,13.3118,27200.0
2009-08-12 10:30:00,19.43,19.59,19.38,19.56,40000.0,13.2844,13.3938,13.2502,13.3733,40000.0
2009-08-12 11:00:00,19.58,19.63,19.48,19.5,14200.0,13.387,13.4212,13.3186,13.3323,14200.0
2009-08-12 11:30:00,19.5,19.5,19.45,19.5,12600.0,13.3323,13.3323,13.2981,13.3323,12600.0
2009-08-12 12:00:00,19.5,19.5,19.42,19.5,9600.0,13.3323,13.3323,13.2776,13.3323,9600.0
2009-08-12 12:30:00,19.5,19.5,19.46,19.5,13800.0,13.3323,13.3323,13.3049,13.3323,13800.0
2009-08-12 13:00:00,19.47,19.5,19.42,19.46,41400.0,13.3118,13.3323,13.2776,13.3049,41400.0
2009-08-12 13:30:00,19.47,19.47,19.35,19.43,21600.0,13.3118,13.3118,13.2297,13.2844,21600.0
2009-08-12 14:00:00,19.46,19.5,19.29,19.46,32800.0,13.3049,13.3323,13.1887,13.3049,32800.0
2009-08-12 14:30:00,19.46,19.55,19.3,19.55,32800.0,13.3049,13.3665,13.1955,13.3665,32800.0
2009-08-12 15:00:00,19.56,19.61,19.43,19.47,36800.0,13.3733,13.4075,13.2844,13.3118,36800.0
2009-08-12 15:30:00,19.48,19.5,19.23,19.24,76800.0,13.3186,13.3323,13.1477,13.1545,76800.0
2009-08-13 09:30:00,19.43,19.46,19.23,19.29,31800.0,13.2844,13.3049,13.1477,13.1887,31800.0
2009-08-13 10:00:00,19.29,19.43,19.25,19.3,23400.0,13.1887,13.2844,13.1614,13.1955,23400.0
2009-08-13 10:30:00,19.32,19.46,19.25,19.45,22600.0,13.2092,13.3049,13.1614,13.2981,22600.0
2009-08-13 11:00:00,19.45,19.5,19.31,19.36,19800.0,13.2981,13.3323,13.2024,13.2366,19800.0
2009-08-13 11:30:00,19.35,19.45,19.3,19.35,21200.0,13.2297,13.2981,13.1955,13.2297,21200.0
2009-08-13 12:00:00,19.35,19.43,19.33,19.43,21400.0,13.2297,13.2844,13.2161,13.2844,21400.0
2009-08-13 12:30:00,19.42,19.54,19.41,19.54,9600.0,13.2776,13.3596,13.2708,13.3596,9600.0
2009-08-13 13:00:00,19.56,19.68,19.52,19.59,17400.0,13.3733,13.4554,13.346,13.3938,17400.0
2009-08-13 13:30:00,19.59,19.63,19.43,19.49,12200.0,13.3938,13.4212,13.2844,13.3255,12200.0
2009-08-13 14:00:00,19.5,19.5,19.4,19.48,92400.0,13.3323,13.3323,13.2639,13.3186,92400.0
2009-08-13 14:30:00,19.52,19.63,19.52,19.56,8200.0,13.346,13.4212,13.346,13.3733,8200.0
2009-08-13 15:00:00,19.56,19.73,19.54,19.65,29600.0,13.3733,13.4895,13.3596,13.4348,29600.0
2009-08-13 15:30:00,19.63,19.68,19.61,19.66,33400.0,13.4212,13.4554,13.4075,13.4417,33400.0
2009-08-14 09:30:00,19.71,19.73,19.33,19.41,20600.0,13.4759,13.4895,13.2161,13.2708,20600.0
2009-08-14 10:00:00,19.41,19.55,19.26,19.39,38200.0,13.2708,13.3665,13.1682,13.2571,38200.0
2009-08-14 10:30:00,19.42,19.45,19.36,19.45,30600.0,13.2776,13.2981,13.2366,13.2981,30600.0
2009-08-14 11:00:00,19.45,19.47,19.29,19.35,65800.0,13.2981,13.3118,13.1887,13.2297,65800.0
2009-08-14 11:30:00,19.33,19.4,19.28,19.3,21000.0,13.2161,13.2639,13.1819,13.1955,21000.0
2009-08-14 12:00:00,19.29,19.31,19.24,19.25,41400.0,13.1887,13.2024,13.1545,13.1614,41400.0
2009-08-14 12:30:00,19.25,19.29,19.22,19.28,15000.0,13.1614,13.1887,13.1409,13.1819,15000.0
2009-08-14 13:00:00,19.28,19.3,19.19,19.23,21600.0,13.1819,13.1955,13.1203,13.1477,21600.0
2009-08-14 13:30:00,19.25,19.27,19.23,19.25,12200.0,13.1614,13.175,13.1477,13.1614,12200.0
2009-08-14 14:00:00,19.27,19.27,19.21,19.22,19400.0,13.175,13.175,13.134,13.1409,19400.0
2009-08-14 14:30:00,19.2,19.29,19.2,19.25,21600.0,13.1272,13.1887,13.1272,13.1614,21600.0
2009-08-14 15:00:00,19.25,19.35,19.25,19.31,33000.0,13.1614,13.2297,13.1614,13.2024,33000.0
2009-08-14 15:30:00,19.29,19.4,19.27,19.34,53200.0,13.1887,13.2639,13.175,13.2229,53200.0
2009-08-17 09:30:00,18.93,19.03,18.75,19.03,64800.0,12.9426,13.0109,12.8195,13.0109,64800.0
2009-08-17 10:00:00,18.99,19.04,18.63,18.63,63800.0,12.9836,13.0178,12.7375,12.7375,63800.0
2009-08-17 10:30:00,18.63,18.68,18.59,18.64,36600.0,12.7375,12.7717,12.7101,12.7443,36600.0
2009-08-17 11:00:00,18.63,18.73,18.54,18.72,24600.0,12.7375,12.8058,12.6759,12.799,24600.0
2009-08-17 11:30:00,18.71,18.84,18.67,18.79,16200.0,12.7922,12.881,12.7648,12.8469,16200.0
2009-08-17 12:00:00,18.77,18.79,18.68,18.75,15000.0,12.8332,12.8469,12.7717,12.8195,15000.0
2009-08-17 12:30:00,18.75,18.77,18.7,18.74,9800.0,12.8195,12.8332,12.7853,12.8127,9800.0
2009-08-17 13:00:00,18.74,18.82,18.68,18.81,14400.0,12.8127,12.8674,12.7717,12.8605,14400.0
2009-08-17 13:30:00,18.79,18.8,18.74,18.77,20000.0,12.8469,12.8537,12.8127,12.8332,20000.0
2009-08-17 14:00:00,18.78,18.82,18.73,18.79,16600.0,12.84,12.8674,12.8058,12.8469,16600.0
2009-08-17 14:30:00,18.79,18.87,18.78,18.82,29400.0,12.8469,12.9016,12.84,12.8674,29400.0
2009-08-17 15:00:00,18.81,18.83,18.65,18.7,33400.0,12.8605,12.8742,12.7511,12.7853,33400.0
2009-08-17 15:30:00,18.71,18.74,18.62,18.7,60600.0,12.7922,12.8127,12.7306,12.7853,60600.0
2009-08-18 09:30:00,18.7,19.0,18.7,18.75,20000.0,12.7853,12.9904,12.7853,12.8195,20000.0
2009-08-18 10:00:00,18.77,19.0,18.76,18.85,22600.0,12.8332,12.9904,12.8263,12.8879,22600.0
2009-08-18 10:30:00,18.86,18.96,18.79,18.79,35400.0,12.8947,12.9631,12.8469,12.8469,35400.0
2009-08-18 11:00:00,18.79,18.99,18.77,18.93,24000.0,12.8469,12.9836,12.8332,12.9426,24000.0
2009-08-18 11:30:00,18.96,19.06,18.93,18.93,15600.0,12.9631,13.0315,12.9426,12.9426,15600.0
2009-08-18 12:00:00,18.93,18.97,18.86,18.92,20600.0,12.9426,12.9699,12.8947,12.9357,20600.0
2009-08-18 12:30:00,18.93,18.93,18.87,18.87,16800.0,12.9426,12.9426,12.9016,12.9016,16800.0
2009-08-18 13:00:00,18.87,18.9,18.79,18.84,18200.0,12.9016,12.9221,12.8469,12.881,18200.0
2009-08-18 13:30:00,18.84,18.9,18.81,18.9,13400.0,12.881,12.9221,12.8605,12.9221,13400.0
2009-08-18 14:00:00,18.89,18.9,18.84,18.9,18200.0,12.9152,12.9221,12.881,12.9221,18200.0
2009-08-18 14:30:00,18.9,18.9,18.81,18.84,24000.0,12.9221,12.9221,12.8605,12.881,24000.0
2009-08-18 15:00:00,18.84,18.89,18.83,18.84,19000.0,12.881,12.9152,12.8742,12.881,19000.0
2009-08-18 15:30:00,18.83,18.9,18.81,18.85,54600.0,12.8742,12.9221,12.8605,12.8879,54600.0
2009-08-19 09:30:00,18.65,18.78,18.56,18.61,34600.0,12.7511,12.84,12.6896,12.7238,34600.0
2009-08-19 10:00:00,18.6,18.75,18.5,18.56,28000.0,12.717,12.8195,12.6486,12.6896,28000.0
2009-08-19 10:30:00,18.56,18.68,18.54,18.57,25000.0,12.6896,12.7717,12.6759,12.6964,25000.0
2009-08-19 11:00:00,18.57,18.63,18.5,18.52,19200.0,12.6964,12.7375,12.6486,12.6623,19200.0
2009-08-19 11:30:00,18.52,18.66,18.5,18.66,35600.0,12.6623,12.758,12.6486,12.758,35600.0
2009-08-19 12:00:00,18.66,18.8,18.64,18.64,36400.0,12.758,12.8537,12.7443,12.7443,36400.0
2009-08-19 12:30:00,18.63,18.71,18.59,18.65,25400.0,12.7375,12.7922,12.7101,12.7511,25400.0
2009-08-19 13:00:00,18.64,18.78,18.64,18.68,39000.0,12.7443,12.84,12.7443,12.7717,39000.0
2009-08-19 13:30:00,18.66,18.68,18.63,18.63,10800.0,12.758,12.7717,12.7375,12.7375,10800.0
2009-08-19 14:00:00,18.63,18.66,18.6,18.6,16400.0,12.7375,12.758,12.717,12.717,16400.0
2009-08-19 14:30:00,18.59,18.61,18.54,18.59,44600.0,12.7101,12.7238,12.6759,12.7101,44600.0
2009-08-19 15:00:00,18.59,18.63,18.52,18.61,47800.0,12.7101,12.7375,12.6623,12.7238,47800.0
2009-08-19 15:30:00,18.61,18.66,18.58,18.61,107400.0,12.7238,12.758,12.7033,12.7238,107400.0
2009-08-20 09:30:00,18.62,18.62,18.36,18.6,63800.0,12.7306,12.7306,12.5529,12.717,63800.0
2009-08-20 10:00:00,18.61,18.78,18.53,18.72,98800.0,12.7238,12.84,12.6691,12.799,98800.0
2009-08-20 10:30:00,18.73,18.79,18.68,18.68,35800.0,12.8058,12.8469,12.7717,12.7717,35800.0
2009-08-20 11:00:00,18.68,18.92,18.65,18.9,40600.0,12.7717,12.9357,12.7511,12.9221,40600.0
2009-08-20 11:30:00,18.91,18.98,18.86,18.91,32600.0,12.9289,12.9768,12.8947,12.9289,32600.0
2009-08-20 12:00:00,18.92,19.0,18.9,19.0,33000.0,12.9357,12.9904,12.9221,12.9904,33000.0
2009-08-20 12:30:00,18.99,19.06,18.98,19.01,16800.0,12.9836,13.0315,12.9768,12.9973,16800.0
2009-08-20 13:00:00,18.99,19.02,18.95,18.99,16400.0,12.9836,13.0041,12.9563,12.9836,16400.0
2009-08-20 13:30:00,18.99,19.0,18.9,18.93,23600.0,12.9836,12.9904,12.9221,12.9426,23600.0
2009-08-20 14:00:00,18.93,18.96,18.88,18.88,18400.0,12.9426,12.9631,12.9084,12.9084,18400.0
2009-08-20 14:30:00,18.9,18.92,18.88,18.91,19400.0,12.9221,12.9357,12.9084,12.9289,19400.0
2009-08-20 15:00:00,18.9,19.0,18.9,18.93,18200.0,12.9221,12.9904,12.9221,12.9426,18200.0
2009-08-20 15:30:00,18.93,19.0,18.89,18.93,63000.0,12.9426,12.9904,12.9152,12.9426,63000.0
2009-08-21 09:30:00,19.13,19.36,19.11,19.25,132600.0,13.0793,13.2366,13.0656,13.1614,132600.0
2009-08-21 10:00:00,19.32,19.46,19.31,19.31,37800.0,13.2092,13.3049,13.2024,13.2024,37800.0
2009-08-21 10:30:00,19.29,19.47,19.29,19.47,25000.0,13.1887,13.3118,13.1887,13.3118,25000.0
2009-08-21 11:00:00,19.48,19.5,19.36,19.36,26800.0,13.3186,13.3323,13.2366,13.2366,26800.0
2009-08-21 11:30:00,19.38,19.47,19.36,19.4,11200.0,13.2502,13.3118,13.2366,13.2639,11200.0
2009-08-21 12:00:00,19.39,19.5,19.39,19.43,11800.0,13.2571,13.3323,13.2571,13.2844,11800.0
2009-08-21 12:30:00,19.45,19.49,19.41,19.49,15000.0,13.2981,13.3255,13.2708,13.3255,15000.0
2009-08-21 13:00:00,19.5,19.5,19.45,19.48,21400.0,13.3323,13.3323,13.2981,13.3186,21400.0
2009-08-21 13:30:00,19.48,19.48,19.3,19.3,11800.0,13.3186,13.3186,13.1955,13.1955,11800.0
2009-08-21 14:00:00,19.31,19.35,19.27,19.27,20400.0,13.2024,13.2297,13.175,13.175,20400.0
2009-08-21 14:30:00,19.27,19.31,19.24,19.3,24800.0,13.175,13.2024,13.1545,13.1955,24800.0
2009-08-21 15:00:00,19.32,19.56,19.31,19.47,35200.0,13.2092,13.3733,13.2024,13.3118,35200.0
2009-08-21 15:30:00,19.47,19.58,19.43,19.52,80800.0,13.3118,13.387,13.2844,13.346,80800.0
2009-08-24 09:30:00,19.62,19.81,19.45,19.54,26000.0,13.4143,13.5442,13.2981,13.3596,26000.0
2009-08-24 10:00:00,19.49,19.68,19.46,19.65,51400.0,13.3255,13.4554,13.3049,13.4348,51400.0
2009-08-24 10:30:00,19.65,19.65,19.52,19.53,119800.0,13.4348,13.4348,13.346,13.3528,119800.0
2009-08-24 11:00:00,19.52,19.61,19.52,19.6,99600.0,13.346,13.4075,13.346,13.4007,99600.0
2009-08-24 11:30:00,19.57,19.57,19.51,19.53,5800.0,13.3802,13.3802,13.3391,13.3528,5800.0
2009-08-24 12:00:00,19.53,19.58,19.5,19.54,19200.0,13.3528,13.387,13.3323,13.3596,19200.0
2009-08-24 12:30:00,19.55,19.61,19.54,19.54,4400.0,13.3665,13.4075,13.3596,13.3596,4400.0
2009-08-24 13:00:00,19.5,19.5,19.31,19.42,55200.0,13.3323,13.3323,13.2024,13.2776,55200.0
2009-08-24 13:30:00,19.39,19.5,19.35,19.37,16400.0,13.2571,13.3323,13.2297,13.2434,16400.0
2009-08-24 14:00:00,19.39,19.41,19.31,19.34,18200.0,13.2571,13.2708,13.2024,13.2229,18200.0
2009-08-24 14:30:00,19.34,19.39,19.32,19.34,23000.0,13.2229,13.2571,13.2092,13.2229,23000.0
2009-08-24 15:00:00,19.34,19.39,19.21,19.38,60800.0,13.2229,13.2571,13.134,13.2502,60800.0
2009-08-24 15:30:00,19.36,19.42,19.27,19.31,57800.0,13.2366,13.2776,13.175,13.2024,57800.0
2009-08-25 09:30:00,19.51,19.68,19.36,19.48,44400.0,13.3391,13.4554,13.2366,13.3186,44400.0
2009-08-25 10:00:00,19.5,19.55,19.31,19.35,63400.0,13.3323,13.3665,13.2024,13.2297,63400.0
2009-08-25 10:30:00,19.36,19.53,19.36,19.53,51000.0,13.2366,13.3528,13.2366,13.3528,51000.0
2009-08-25 11:00:00,19.53,19.53,19.48,19.5,89800.0,13.3528,13.3528,13.3186,13.3323,89800.0
2009-08-25 11:30:00,19.52,19.53,19.47,19.53,21400.0,13.346,13.3528,13.3118,13.3528,21400.0
2009-08-25 12:00:00,19.53,19.53,19.46,19.48,26200.0,13.3528,13.3528,13.3049,13.3186,26200.0
2009-08-25 12:30:00,19.48,19.5,19.45,19.48,27800.0,13.3186,13.3323,13.2981,13.3186,27800.0
2009-08-25 13:00:00,19.48,19.5,19.45,19.46,38400.0,13.3186,13.3323,13.2981,13.3049,38400.0
2009-08-25 13:30:00,19.47,19.57,19.47,19.49,24000.0,13.3118,13.3802,13.3118,13.3255,24000.0
2009-08-25 14:00:00,19.49,19.59,19.49,19.52,18400.0,13.3255,13.3938,13.3255,13.346,18400.0
2009-08-25 14:30:00,19.51,19.52,19.47,19.51,22600.0,13.3391,13.346,13.3118,13.3391,22600.0
2009-08-25 15:00:00,19.53,19.54,19.48,19.5,43200.0,13.3528,13.3596,13.3186,13.3323,43200.0
2009-08-25 15:30:00,19.51,19.55,19.42,19.49,39800.0,13.3391,13.3665,13.2776,13.3255,39800.0
2009-08-26 09:30:00,19.55,19.58,19.32,19.39,33200.0,13.3665,13.387,13.2092,13.2571,33200.0
2009-08-26 10:00:00,19.42,19.68,19.38,19.4,65200.0,13.2776,13.4554,13.2502,13.2639,65200.0
2009-08-26 10:30:00,19.39,19.52,19.25,19.34,41400.0,13.2571,13.346,13.1614,13.2229,41400.0
2009-08-26 11:00:00,19.34,19.36,19.2,19.24,31200.0,13.2229,13.2366,13.1272,13.1545,31200.0
2009-08-26 11:30:00,19.24,19.36,19.19,19.24,24800.0,13.1545,13.2366,13.1203,13.1545,24800.0
2009-08-26 12:00:00,19.23,19.4,19.23,19.31,17200.0,13.1477,13.2639,13.1477,13.2024,17200.0
2009-08-26 12:30:00,19.29,19.33,19.17,19.24,32600.0,13.1887,13.2161,13.1067,13.1545,32600.0
2009-08-26 13:00:00,19.24,19.24,19.05,19.12,22600.0,13.1545,13.1545,13.0246,13.0725,22600.0
2009-08-26 13:30:00,19.13,19.34,19.09,19.34,21200.0,13.0793,13.2229,13.052,13.2229,21200.0
2009-08-26 14:00:00,19.33,19.34,19.14,19.18,52200.0,13.2161,13.2229,13.0862,13.1135,52200.0
2009-08-26 14:30:00,19.2,19.26,19.13,19.16,41800.0,13.1272,13.1682,13.0793,13.0998,41800.0
2009-08-26 15:00:00,19.16,19.22,19.11,19.16,57000.0,13.0998,13.1409,13.0656,13.0998,57000.0
2009-08-26 15:30:00,19.16,19.23,19.11,19.2,94000.0,13.0998,13.1477,13.0656,13.1272,94000.0
2009-08-27 09:30:00,19.27,19.31,18.94,18.98,26000.0,13.175,13.2024,12.9494,12.9768,26000.0
2009-08-27 10:00:00,18.96,19.14,18.94,19.11,32400.0,12.9631,13.0862,12.9494,13.0656,32400.0
2009-08-27 10:30:00,19.14,19.16,18.99,19.0,13400.0,13.0862,13.0998,12.9836,12.9904,13400.0
2009-08-27 11:00:00,18.98,19.21,18.94,19.21,18000.0,12.9768,13.134,12.9494,13.134,18000.0
2009-08-27 11:30:00,19.2,19.25,19.03,19.25,10400.0,13.1272,13.1614,13.0109,13.1614,10400.0
2009-08-27 12:00:00,19.22,19.22,19.1,19.21,14000.0,13.1409,13.1409,13.0588,13.134,14000.0
2009-08-27 12:30:00,19.21,19.22,19.07,19.09,10200.0,13.134,13.1409,13.0383,13.052,10200.0
2009-08-27 13:00:00,19.11,19.15,19.02,19.08,12800.0,13.0656,13.093,13.0041,13.0451,12800.0
2009-08-27 13:30:00,19.09,19.25,19.09,19.2,17400.0,13.052,13.1614,13.052,13.1272,17400.0
2009-08-27 14:00:00,19.21,19.3,19.16,19.28,43800.0,13.134,13.1955,13.0998,13.1819,43800.0
2009-08-27 14:30:00,19.3,19.43,19.26,19.26,18000.0,13.1955,13.2844,13.1682,13.1682,18000.0
2009-08-27 15:00:00,19.29,19.34,19.17,19.2,22400.0,13.1887,13.2229,13.1067,13.1272,22400.0
2009-08-27 15:30:00,19.22,19.33,19.21,19.32,50400.0,13.1409,13.2161,13.134,13.2092,50400.0
2009-08-28 09:30:00,19.5,19.59,19.25,19.25,19400.0,13.3323,13.3938,13.1614,13.1614,19400.0
2009-08-28 10:00:00,19.27,19.46,19.22,19.22,34400.0,13.175,13.3049,13.1409,13.1409,34400.0
2009-08-28 10:30:00,19.28,19.5,19.21,19.4,30200.0,13.1819,13.3323,13.134,13.2639,30200.0
2009-08-28 11:00:00,19.41,19.51,19.34,19.47,15000.0,13.2708,13.3391,13.2229,13.3118,15000.0
2009-08-28 11:30:00,19.48,19.57,19.36,19.44,25600.0,13.3186,13.3802,13.2366,13.2913,25600.0
2009-08-28 12:00:00,19.47,19.5,19.2,19.29,16000.0,13.3118,13.3323,13.1272,13.1887,16000.0
2009-08-28 12:30:00,19.24,19.41,19.24,19.36,14000.0,13.1545,13.2708,13.1545,13.2366,14000.0
2009-08-28 13:00:00,19.36,19.55,19.36,19.53,21400.0,13.2366,13.3665,13.2366,13.3528,21400.0
2009-08-28 13:30:00,19.53,19.57,19.49,19.49,14400.0,13.3528,13.3802,13.3255,13.3255,14400.0
2009-08-28 14:00:00,19.49,19.59,19.43,19.53,13800.0,13.3255,13.3938,13.2844,13.3528,13800.0
2009-08-28 14:30:00,19.54,19.61,19.46,19.59,24200.0,13.3596,13.4075,13.3049,13.3938,24200.0
2009-08-28 15:00:00,19.59,19.62,19.54,19.58,54600.0,13.3938,13.4143,13.3596,13.387,54600.0
2009-08-28 15:30:00,19.6,19.61,19.44,19.55,51600.0,13.4007,13.4075,13.2913,13.3665,51600.0
2009-08-31 09:30:00,19.29,19.33,18.86,19.18,112400.0,13.1887,13.2161,12.8947,13.1135,112400.0
2009-08-31 10:00:00,19.13,19.18,19.02,19.06,45200.0,13.0793,13.1135,13.0041,13.0315,45200.0
2009-08-31 10:30:00,19.07,19.2,18.99,19.03,34800.0,13.0383,13.1272,12.9836,13.0109,34800.0
2009-08-31 11:00:00,19.05,19.05,18.92,18.93,28000.0,13.0246,13.0246,12.9357,12.9426,28000.0
2009-08-31 11:30:00,18.93,19.06,18.92,18.93,29400.0,12.9426,13.0315,12.9357,12.9426,29400.0
2009-08-31 12:00:00,18.93,19.0,18.9,18.96,24200.0,12.9426,12.9904,12.9221,12.9631,24200.0
2009-08-31 12:30:00,18.96,18.97,18.82,18.83,25800.0,12.9631,12.9699,12.8674,12.8742,25800.0
2009-08-31 13:00:00,18.85,18.87,18.75,18.83,27400.0,12.8879,12.9016,12.8195,12.8742,27400.0
2009-08-31 13:30:00,18.83,18.9,18.82,18.83,24200.0,12.8742,12.9221,12.8674,12.8742,24200.0
2009-08-31 14:00:00,18.84,18.88,18.77,18.77,25400.0,12.881,12.9084,12.8332,12.8332,25400.0
2009-08-31 14:30:00,18.81,18.96,18.8,18.9,26000.0,12.8605,12.9631,12.8537,12.9221,26000.0
2009-08-31 15:00:00,18.86,18.91,18.77,18.86,113400.0,12.8947,12.9289,12.8332,12.8947,113400.0
2009-08-31 15:30:00,18.86,18.91,18.79,18.86,104200.0,12.8947,12.9289,12.8469,12.8947,104200.0
2009-09-01 09:30:00,18.79,18.99,18.77,18.92,95600.0,12.8469,12.9836,12.8332,12.9357,95600.0
2009-09-01 10:00:00,18.96,19.22,18.91,19.17,108800.0,12.9631,13.1409,12.9289,13.1067,108800.0
2009-09-01 10:30:00,19.18,19.21,18.83,18.85,43400.0,13.1135,13.134,12.8742,12.8879,43400.0
2009-09-01 11:00:00,18.85,18.89,18.75,18.75,100400.0,12.8879,12.9152,12.8195,12.8195,100400.0
2009-09-01 11:30:00,18.75,18.75,18.5,18.54,51800.0,12.8195,12.8195,12.6486,12.6759,51800.0
2009-09-01 12:00:00,18.5,18.58,18.4,18.47,58800.0,12.6486,12.7033,12.5802,12.6281,58800.0
2009-09-01 12:30:00,18.45,18.59,18.45,18.55,45200.0,12.6144,12.7101,12.6144,12.6828,45200.0
2009-09-01 13:00:00,18.56,18.58,18.45,18.58,46000.0,12.6896,12.7033,12.6144,12.7033,46000.0
2009-09-01 13:30:00,18.57,18.6,18.47,18.56,48800.0,12.6964,12.717,12.6281,12.6896,48800.0
2009-09-01 14:00:00,18.56,18.56,18.45,18.49,34400.0,12.6896,12.6896,12.6144,12.6417,34400.0
2009-09-01 14:30:00,18.48,18.5,18.42,18.44,37600.0,12.6349,12.6486,12.5939,12.6076,37600.0
2009-09-01 15:00:00,18.43,18.47,18.33,18.38,145400.0,12.6007,12.6281,12.5324,12.5665,145400.0
2009-09-01 15:30:00,18.35,18.53,18.35,18.45,145200.0,12.546,12.6691,12.546,12.6144,145200.0
2009-09-02 09:30:00,18.39,18.62,18.2,18.43,40200.0,12.5734,12.7306,12.4435,12.6007,40200.0
2009-09-02 10:00:00,18.38,18.55,18.33,18.34,28200.0,12.5665,12.6828,12.5324,12.5392,28200.0
2009-09-02 10:30:00,18.34,18.69,18.26,18.66,40600.0,12.5392,12.7785,12.4845,12.758,40600.0
2009-09-02 11:00:00,18.66,18.74,18.56,18.61,22400.0,12.758,12.8127,12.6896,12.7238,22400.0
2009-09-02 11:30:00,18.62,18.64,18.49,18.49,11600.0,12.7306,12.7443,12.6417,12.6417,11600.0
2009-09-02 12:00:00,18.5,18.5,18.4,18.48,10800.0,12.6486,12.6486,12.5802,12.6349,10800.0
2009-09-02 12:30:00,18.49,18.52,18.41,18.46,33400.0,12.6417,12.6623,12.587,12.6212,33400.0
2009-09-02 13:00:00,18.46,18.46,18.33,18.36,13200.0,12.6212,12.6212,12.5324,12.5529,13200.0
2009-09-02 13:30:00,18.33,18.38,18.31,18.34,11800.0,12.5324,12.5665,12.5187,12.5392,11800.0
2009-09-02 14:00:00,18.35,18.36,18.25,18.3,15200.0,12.546,12.5529,12.4777,12.5118,15200.0
2009-09-02 14:30:00,18.3,18.35,18.23,18.23,21600.0,12.5118,12.546,12.464,12.464,21600.0
2009-09-02 15:00:00,18.23,18.31,18.2,18.23,125400.0,12.464,12.5187,12.4435,12.464,125400.0
2009-09-02 15:30:00,18.21,18.28,18.13,18.16,193600.0,12.4503,12.4982,12.3956,12.4161,193600.0
2009-09-03 09:30:00,18.17,18.32,18.09,18.3,66600.0,12.423,12.5255,12.3683,12.5118,66600.0
2009-09-03 10:00:00,18.3,18.4,18.17,18.3,46000.0,12.5118,12.5802,12.423,12.5118,46000.0
2009-09-03 10:30:00,18.3,18.38,18.24,18.25,37200.0,12.5118,12.5665,12.4708,12.4777,37200.0
2009-09-03 11:00:00,18.28,18.32,18.22,18.25,30800.0,12.4982,12.5255,12.4571,12.4777,30800.0
2009-09-03 11:30:00,18.28,18.4,18.23,18.4,41200.0,12.4982,12.5802,12.464,12.5802,41200.0
2009-09-03 12:00:00,18.37,18.46,18.35,18.43,31600.0,12.5597,12.6212,12.546,12.6007,31600.0
2009-09-03 12:30:00,18.42,18.48,18.38,18.47,22600.0,12.5939,12.6349,12.5665,12.6281,22600.0
2009-09-03 13:00:00,18.49,18.52,18.45,18.49,17000.0,12.6417,12.6623,12.6144,12.6417,17000.0
2009-09-03 13:30:00,18.49,18.54,18.44,18.46,11800.0,12.6417,12.6759,12.6076,12.6212,11800.0
2009-09-03 14:00:00,18.45,18.47,18.32,18.32,9400.0,12.6144,12.6281,12.5255,12.5255,9400.0
2009-09-03 14:30:00,18.28,18.36,18.27,18.35,13600.0,12.4982,12.5529,12.4913,12.546,13600.0
2009-09-03 15:00:00,18.36,18.44,18.35,18.4,120600.0,12.5529,12.6076,12.546,12.5802,120600.0
2009-09-03 15:30:00,18.4,18.57,18.4,18.57,89000.0,12.5802,12.6964,12.5802,12.6964,89000.0
2009-09-04 09:30:00,18.5,18.73,18.31,18.4,26200.0,12.6486,12.8058,12.5187,12.5802,26200.0
2009-09-04 10:00:00,18.38,18.71,18.36,18.68,25400.0,12.5665,12.7922,12.5529,12.7717,25400.0
2009-09-04 10:30:00,18.71,18.78,18.64,18.78,18400.0,12.7922,12.84,12.7443,12.84,18400.0
2009-09-04 11:00:00,18.78,18.79,18.58,18.66,7600.0,12.84,12.8469,12.7033,12.758,7600.0
2009-09-04 11:30:00,18.64,18.82,18.62,18.82,9000.0,12.7443,12.8674,12.7306,12.8674,9000.0
2009-09-04 12:00:00,18.8,18.99,18.8,18.92,19800.0,12.8537,12.9836,12.8537,12.9357,19800.0
2009-09-04 12:30:00,18.92,18.95,18.87,18.94,8800.0,12.9357,12.9563,12.9016,12.9494,8800.0
2009-09-04 13:00:00,18.93,19.09,18.9,18.99,21400.0,12.9426,13.052,12.9221,12.9836,21400.0
2009-09-04 13:30:00,18.99,19.0,18.85,18.89,15800.0,12.9836,12.9904,12.8879,12.9152,15800.0
2009-09-04 14:00:00,18.89,18.92,18.82,18.82,17800.0,12.9152,12.9357,12.8674,12.8674,17800.0
2009-09-04 14:30:00,18.82,18.83,18.71,18.79,29000.0,12.8674,12.8742,12.7922,12.8469,29000.0
2009-09-04 15:00:00,18.79,18.83,18.7,18.78,103000.0,12.8469,12.8742,12.7853,12.84,103000.0
2009-09-04 15:30:00,18.78,18.93,18.71,18.88,98000.0,12.84,12.9426,12.7922,12.9084,98000.0
2009-09-08 09:30:00,19.09,19.27,18.96,19.04,30600.0,13.052,13.175,12.9631,13.0178,30600.0
2009-09-08 10:00:00,19.01,19.13,18.92,19.11,49600.0,12.9973,13.0793,12.9357,13.0656,49600.0
2009-09-08 10:30:00,19.15,19.24,19.09,19.19,12400.0,13.093,13.1545,13.052,13.1203,12400.0
2009-09-08 11:00:00,19.22,19.27,19.1,19.22,11600.0,13.1409,13.175,13.0588,13.1409,11600.0
2009-09-08 11:30:00,19.21,19.21,19.03,19.18,10800.0,13.134,13.134,13.0109,13.1135,10800.0
2009-09-08 12:00:00,19.18,19.24,19.06,19.1,16800.0,13.1135,13.1545,13.0315,13.0588,16800.0
2009-09-08 12:30:00,19.07,19.1,19.01,19.02,16000.0,13.0383,13.0588,12.9973,13.0041,16000.0
2009-09-08 13:00:00,19.03,19.03,18.89,18.91,8400.0,13.0109,13.0109,12.9152,12.9289,8400.0
2009-09-08 13:30:00,18.91,19.02,18.89,19.0,79800.0,12.9289,13.0041,12.9152,12.9904,79800.0
2009-09-08 14:00:00,19.0,19.02,18.92,18.99,63800.0,12.9904,13.0041,12.9357,12.9836,63800.0
2009-09-08 14:30:00,18.99,19.14,18.99,19.12,24400.0,12.9836,13.0862,12.9836,13.0725,24400.0
2009-09-08 15:00:00,19.11,19.17,19.03,19.16,33600.0,13.0656,13.1067,13.0109,13.0998,33600.0
2009-09-08 15:30:00,19.15,19.18,19.11,19.16,43400.0,13.093,13.1135,13.0656,13.0998,43400.0
2009-09-09 09:30:00,19.08,19.16,19.01,19.05,54000.0,13.0451,13.0998,12.9973,13.0246,54000.0
2009-09-09 10:00:00,19.07,19.27,19.07,19.19,32400.0,13.0383,13.175,13.0383,13.1203,32400.0
2009-09-09 10:30:00,19.22,19.29,19.17,19.22,19600.0,13.1409,13.1887,13.1067,13.1409,19600.0
2009-09-09 11:00:00,19.22,19.42,19.22,19.42,26200.0,13.1409,13.2776,13.1409,13.2776,26200.0
2009-09-09 11:30:00,19.47,19.55,19.43,19.44,42000.0,13.3118,13.3665,13.2844,13.2913,42000.0
2009-09-09 12:00:00,19.45,19.5,19.41,19.47,15600.0,13.2981,13.3323,13.2708,13.3118,15600.0
2009-09-09 12:30:00,19.47,19.53,19.46,19.49,30600.0,13.3118,13.3528,13.3049,13.3255,30600.0
2009-09-09 13:00:00,19.48,19.54,19.4,19.45,63400.0,13.3186,13.3596,13.2639,13.2981,63400.0
2009-09-09 13:30:00,19.45,19.48,19.36,19.38,22400.0,13.2981,13.3186,13.2366,13.2502,22400.0
2009-09-09 14:00:00,19.38,19.4,19.23,19.25,48800.0,13.2502,13.2639,13.1477,13.1614,48800.0
2009-09-09 14:30:00,19.25,19.27,19.09,19.17,46600.0,13.1614,13.175,13.052,13.1067,46600.0
2009-09-09 15:00:00,19.18,19.38,19.16,19.33,163600.0,13.1135,13.2502,13.0998,13.2161,163600.0
2009-09-09 15:30:00,19.34,19.39,19.31,19.36,96000.0,13.2229,13.2571,13.2024,13.2366,96000.0
2009-09-10 09:30:00,19.35,19.49,19.17,19.42,55400.0,13.2297,13.3255,13.1067,13.2776,55400.0
2009-09-10 10:00:00,19.44,19.49,19.29,19.37,31000.0,13.2913,13.3255,13.1887,13.2434,31000.0
2009-09-10 10:30:00,19.37,19.49,19.32,19.4,27000.0,13.2434,13.3255,13.2092,13.2639,27000.0
2009-09-10 11:00:00,19.4,19.53,19.34,19.43,9000.0,13.2639,13.3528,13.2229,13.2844,9000.0
2009-09-10 11:30:00,19.41,19.43,19.29,19.31,13800.0,13.2708,13.2844,13.1887,13.2024,13800.0
2009-09-10 12:00:00,19.35,19.36,19.25,19.26,8400.0,13.2297,13.2366,13.1614,13.1682,8400.0
2009-09-10 12:30:00,19.25,19.29,19.23,19.24,5200.0,13.1614,13.1887,13.1477,13.1545,5200.0
2009-09-10 13:00:00,19.21,19.28,19.18,19.25,14000.0,13.134,13.1819,13.1135,13.1614,14000.0
2009-09-10 13:30:00,19.25,19.42,19.22,19.41,16400.0,13.1614,13.2776,13.1409,13.2708,16400.0
2009-09-10 14:00:00,19.41,19.43,19.3,19.34,18600.0,13.2708,13.2844,13.1955,13.2229,18600.0
2009-09-10 14:30:00,19.34,19.43,19.33,19.42,13600.0,13.2229,13.2844,13.2161,13.2776,13600.0
2009-09-10 15:00:00,19.39,19.42,19.25,19.41,79400.0,13.2571,13.2776,13.1614,13.2708,79400.0
2009-09-10 15:30:00,19.42,19.49,19.39,19.45,54800.0,13.2776,13.3255,13.2571,13.2981,54800.0
2009-09-11 09:30:00,19.47,19.47,19.21,19.34,85800.0,13.3118,13.3118,13.134,13.2229,85800.0
2009-09-11 10:00:00,19.32,19.35,19.18,19.27,50400.0,13.2092,13.2297,13.1135,13.175,50400.0
2009-09-11 10:30:00,19.28,19.35,19.25,19.3,30200.0,13.1819,13.2297,13.1614,13.1955,30200.0
2009-09-11 11:00:00,19.3,19.36,19.18,19.19,34200.0,13.1955,13.2366,13.1135,13.1203,34200.0
2009-09-11 11:30:00,19.2,19.21,19.07,19.16,24200.0,13.1272,13.134,13.0383,13.0998,24200.0
2009-09-11 12:00:00,19.18,19.18,18.98,19.0,18200.0,13.1135,13.1135,12.9768,12.9904,18200.0
2009-09-11 12:30:00,19.0,19.06,18.91,19.06,14400.0,12.9904,13.0315,12.9289,13.0315,14400.0
2009-09-11 13:00:00,19.04,19.12,19.01,19.04,19200.0,13.0178,13.0725,12.9973,13.0178,19200.0
2009-09-11 13:30:00,19.03,19.04,18.95,18.96,11200.0,13.0109,13.0178,12.9563,12.9631,11200.0
2009-09-11 14:00:00,18.93,19.11,18.93,19.11,13800.0,12.9426,13.0656,12.9426,13.0656,13800.0
2009-09-11 14:30:00,19.14,19.17,19.08,19.1,17400.0,13.0862,13.1067,13.0451,13.0588,17400.0
2009-09-11 15:00:00,19.1,19.25,19.08,19.24,56600.0,13.0588,13.1614,13.0451,13.1545,56600.0
2009-09-11 15:30:00,19.24,19.27,19.15,19.15,46000.0,13.1545,13.175,13.093,13.093,46000.0
2009-09-14 09:30:00,19.06,19.06,18.75,18.92,46800.0,13.0315,13.0315,12.8195,12.9357,46800.0
2009-09-14 10:00:00,18.92,19.05,18.85,19.0,31600.0,12.9357,13.0246,12.8879,12.9904,31600.0
2009-09-14 10:30:00,18.99,19.02,18.97,18.97,7000.0,12.9836,13.0041,12.9699,12.9699,7000.0
2009-09-14 11:00:00,18.95,19.06,18.93,19.02,22000.0,12.9563,13.0315,12.9426,13.0041,22000.0
2009-09-14 11:30:00,19.0,19.01,18.85,18.85,19000.0,12.9904,12.9973,12.8879,12.8879,19000.0
2009-09-14 12:00:00,18.86,18.94,18.86,18.9,17000.0,12.8947,12.9494,12.8947,12.9221,17000.0
2009-09-14 12:30:00,18.86,18.9,18.86,18.9,16200.0,12.8947,12.9221,12.8947,12.9221,16200.0
2009-09-14 13:00:00,18.91,19.0,18.86,18.98,43200.0,12.9289,12.9904,12.8947,12.9768,43200.0
2009-09-14 13:30:00,18.97,19.03,18.96,18.96,42800.0,12.9699,13.0109,12.9631,12.9631,42800.0
2009-09-14 14:00:00,18.96,19.04,18.92,19.04,44000.0,12.9631,13.0178,12.9357,13.0178,44000.0
2009-09-14 14:30:00,19.04,19.07,18.97,19.01,17600.0,13.0178,13.0383,12.9699,12.9973,17600.0
2009-09-14 15:00:00,19.01,19.03,18.98,18.99,61800.0,12.9973,13.0109,12.9768,12.9836,61800.0
2009-09-14 15:30:00,18.99,19.13,18.99,19.09,81400.0,12.9836,13.0793,12.9836,13.052,81400.0
2009-09-15 09:30:00,19.11,19.3,19.06,19.13,65600.0,13.0656,13.1955,13.0315,13.0793,65600.0
2009-09-15 10:00:00,19.16,19.28,19.04,19.28,50000.0,13.0998,13.1819,13.0178,13.1819,50000.0
2009-09-15 10:30:00,19.25,19.27,19.07,19.11,70200.0,13.1614,13.175,13.0383,13.0656,70200.0
2009-09-15 11:00:00,19.15,19.23,19.1,19.18,19200.0,13.093,13.1477,13.0588,13.1135,19200.0
2009-09-15 11:30:00,19.19,19.3,19.19,19.25,14400.0,13.1203,13.1955,13.1203,13.1614,14400.0
2009-09-15 12:00:00,19.24,19.25,19.16,19.19,14400.0,13.1545,13.1614,13.0998,13.1203,14400.0
2009-09-15 12:30:00,19.18,19.24,19.18,19.2,16600.0,13.1135,13.1545,13.1135,13.1272,16600.0
2009-09-15 13:00:00,19.2,19.23,19.13,19.13,77600.0,13.1272,13.1477,13.0793,13.0793,77600.0
2009-09-15 13:30:00,19.14,19.17,19.13,19.17,40600.0,13.0862,13.1067,13.0793,13.1067,40600.0
2009-09-15 14:00:00,19.15,19.25,19.13,19.21,27000.0,13.093,13.1614,13.0793,13.134,27000.0
2009-09-15 14:30:00,19.22,19.22,19.1,19.11,57800.0,13.1409,13.1409,13.0588,13.0656,57800.0
2009-09-15 15:00:00,19.12,19.19,19.12,19.18,96200.0,13.0725,13.1203,13.0725,13.1135,96200.0
2009-09-15 15:30:00,19.18,19.21,19.14,19.14,136000.0,13.1135,13.134,13.0862,13.0862,136000.0
2009-09-16 09:30:00,19.71,20.25,19.64,20.18,339000.0,13.4759,13.8451,13.428,13.7972,339000.0
2009-09-16 10:00:00,20.17,20.4,20.17,20.2,198000.0,13.7904,13.9476,13.7904,13.8109,198000.0
2009-09-16 10:30:00,20.22,20.74,20.22,20.63,111200.0,13.8246,14.1801,13.8246,14.1049,111200.0
2009-09-16 11:00:00,20.65,20.81,20.61,20.75,129200.0,14.1186,14.2279,14.0912,14.1869,129200.0
2009-09-16 11:30:00,20.74,21.1,20.74,21.06,65400.0,14.1801,14.4262,14.1801,14.3989,65400.0
2009-09-16 12:00:00,21.07,21.12,20.96,21.11,93200.0,14.4057,14.4399,14.3305,14.4331,93200.0
2009-09-16 12:30:00,21.11,21.12,20.92,21.0,89600.0,14.4331,14.4399,14.3032,14.3579,89600.0
2009-09-16 13:00:00,21.0,21.04,20.97,21.0,114600.0,14.3579,14.3852,14.3373,14.3579,114600.0
2009-09-16 13:30:00,21.0,21.04,20.98,21.0,79800.0,14.3579,14.3852,14.3442,14.3579,79800.0
2009-09-16 14:00:00,21.0,21.01,20.95,21.0,113400.0,14.3579,14.3647,14.3237,14.3579,113400.0
2009-09-16 14:30:00,21.0,21.0,20.93,20.95,68600.0,14.3579,14.3579,14.31,14.3237,68600.0
2009-09-16 15:00:00,20.95,21.09,20.89,21.07,133000.0,14.3237,14.4194,14.2826,14.4057,133000.0
2009-09-16 15:30:00,21.09,21.26,21.07,21.25,290200.0,14.4194,14.5356,14.4057,14.5288,290200.0
2009-09-17 09:30:00,21.28,21.91,21.07,21.75,84200.0,14.5493,14.98,14.4057,14.8706,84200.0
2009-09-17 10:00:00,21.77,21.85,21.59,21.66,51000.0,14.8843,14.939,14.7612,14.8091,51000.0
2009-09-17 10:30:00,21.67,22.0,21.66,21.85,35000.0,14.8159,15.0416,14.8091,14.939,35000.0
2009-09-17 11:00:00,21.86,21.86,21.71,21.82,30000.0,14.9458,14.9458,14.8433,14.9185,30000.0
2009-09-17 11:30:00,21.81,21.82,21.6,21.64,31600.0,14.9117,14.9185,14.7681,14.7954,31600.0
2009-09-17 12:00:00,21.65,21.65,21.5,21.57,29400.0,14.8023,14.8023,14.6997,14.7476,29400.0
2009-09-17 12:30:00,21.57,21.57,21.28,21.28,62200.0,14.7476,14.7476,14.5493,14.5493,62200.0
2009-09-17 13:00:00,21.26,21.36,21.15,21.2,68800.0,14.5356,14.604,14.4604,14.4946,68800.0
2009-09-17 13:30:00,21.25,21.28,21.19,21.27,40200.0,14.5288,14.5493,14.4878,14.5425,40200.0
2009-09-17 14:00:00,21.28,21.3,21.21,21.25,49400.0,14.5493,14.563,14.5014,14.5288,49400.0
2009-09-17 14:30:00,21.25,21.31,21.24,21.3,53600.0,14.5288,14.5698,14.5219,14.563,53600.0
2009-09-17 15:00:00,21.3,21.31,21.21,21.27,48600.0,14.563,14.5698,14.5014,14.5425,48600.0
2009-09-17 15:30:00,21.25,21.3,21.21,21.3,113600.0,14.5288,14.563,14.5014,14.563,113600.0
2009-09-18 09:30:00,21.36,21.46,21.19,21.19,150400.0,14.604,14.6724,14.4878,14.4878,150400.0
2009-09-18 10:00:00,21.19,21.38,21.12,21.38,14200.0,14.4878,14.6177,14.4399,14.6177,14200.0
2009-09-18 10:30:00,21.38,21.49,21.38,21.49,11000.0,14.6177,14.6929,14.6177,14.6929,11000.0
2009-09-18 11:00:00,21.5,21.54,21.32,21.32,13400.0,14.6997,14.7271,14.5766,14.5766,13400.0
2009-09-18 11:30:00,21.32,21.32,21.25,21.28,5200.0,14.5766,14.5766,14.5288,14.5493,5200.0
2009-09-18 12:00:00,21.25,21.34,21.2,21.23,12600.0,14.5288,14.5903,14.4946,14.5151,12600.0
2009-09-18 12:30:00,21.25,21.34,21.2,21.23,45800.0,14.5288,14.5903,14.4946,14.5151,45800.0
2009-09-18 13:00:00,21.25,21.26,21.16,21.16,24600.0,14.5288,14.5356,14.4672,14.4672,24600.0
2009-09-18 13:30:00,21.16,21.36,21.15,21.32,25200.0,14.4672,14.604,14.4604,14.5766,25200.0
2009-09-18 14:00:00,21.32,21.32,21.18,21.21,13400.0,14.5766,14.5766,14.4809,14.5014,13400.0
2009-09-18 14:30:00,21.18,21.24,21.1,21.13,41400.0,14.4809,14.5219,14.4262,14.4467,41400.0
2009-09-18 15:00:00,21.11,21.15,21.09,21.09,47400.0,14.4331,14.4604,14.4194,14.4194,47400.0
2009-09-18 15:30:00,21.11,21.15,21.06,21.09,71800.0,14.4331,14.4604,14.3989,14.4194,71800.0
2009-09-21 09:30:00,20.82,20.9,20.66,20.86,26800.0,14.2348,14.2895,14.1254,14.2621,26800.0
2009-09-21 10:00:00,20.88,21.05,20.86,21.04,11400.0,14.2758,14.392,14.2621,14.3852,11400.0
2009-09-21 10:30:00,21.04,21.08,20.86,21.07,24800.0,14.3852,14.4125,14.2621,14.4057,24800.0
2009-09-21 11:00:00,21.06,21.22,21.02,21.1,17800.0,14.3989,14.5083,14.3715,14.4262,17800.0
2009-09-21 11:30:00,21.1,21.28,21.1,21.27,26600.0,14.4262,14.5493,14.4262,14.5425,26600.0
2009-09-21 12:00:00,21.26,21.29,21.16,21.25,33000.0,14.5356,14.5561,14.4672,14.5288,33000.0
2009-09-21 12:30:00,21.27,21.27,21.14,21.19,23200.0,14.5425,14.5425,14.4536,14.4878,23200.0
2009-09-21 13:00:00,21.19,21.27,21.16,21.2,41600.0,14.4878,14.5425,14.4672,14.4946,41600.0
2009-09-21 13:30:00,21.22,21.3,21.2,21.29,40800.0,14.5083,14.563,14.4946,14.5561,40800.0
2009-09-21 14:00:00,21.27,21.28,21.22,21.25,31600.0,14.5425,14.5493,14.5083,14.5288,31600.0
2009-09-21 14:30:00,21.26,21.34,21.25,21.32,25400.0,14.5356,14.5903,14.5288,14.5766,25400.0
2009-09-21 15:00:00,21.31,21.36,21.25,21.27,33600.0,14.5698,14.604,14.5288,14.5425,33600.0
2009-09-21 15:30:00,21.25,21.25,21.14,21.22,64600.0,14.5288,14.5288,14.4536,14.5083,64600.0
2009-09-22 09:30:00,21.43,21.56,21.34,21.34,41200.0,14.6518,14.7407,14.5903,14.5903,41200.0
2009-09-22 10:00:00,21.31,21.31,21.19,21.19,34000.0,14.5698,14.5698,14.4878,14.4878,34000.0
2009-09-22 10:30:00,21.17,21.2,21.03,21.03,25000.0,14.4741,14.4946,14.3784,14.3784,25000.0
2009-09-22 11:00:00,21.03,21.2,21.01,21.16,33000.0,14.3784,14.4946,14.3647,14.4672,33000.0
2009-09-22 11:30:00,21.15,21.16,21.07,21.11,24600.0,14.4604,14.4672,14.4057,14.4331,24600.0
2009-09-22 12:00:00,21.11,21.24,21.11,21.18,9800.0,14.4331,14.5219,14.4331,14.4809,9800.0
2009-09-22 12:30:00,21.2,21.27,21.2,21.26,11600.0,14.4946,14.5425,14.4946,14.5356,11600.0
2009-09-22 13:00:00,21.26,21.32,21.1,21.11,20800.0,14.5356,14.5766,14.4262,14.4331,20800.0
2009-09-22 13:30:00,21.14,21.29,21.11,21.25,10800.0,14.4536,14.5561,14.4331,14.5288,10800.0
2009-09-22 14:00:00,21.24,21.26,21.13,21.13,6600.0,14.5219,14.5356,14.4467,14.4467,6600.0
2009-09-22 14:30:00,21.13,21.2,21.09,21.18,16800.0,14.4467,14.4946,14.4194,14.4809,16800.0
2009-09-22 15:00:00,21.2,21.25,21.16,21.22,21000.0,14.4946,14.5288,14.4672,14.5083,21000.0
2009-09-22 15:30:00,21.22,21.23,21.1,21.14,85000.0,14.5083,14.5151,14.4262,14.4536,85000.0
2009-09-23 09:30:00,21.24,21.3,21.09,21.11,15800.0,14.5219,14.563,14.4194,14.4331,15800.0
2009-09-23 10:00:00,21.09,21.29,21.07,21.22,12000.0,14.4194,14.5561,14.4057,14.5083,12000.0
2009-09-23 10:30:00,21.21,21.25,21.14,21.2,16200.0,14.5014,14.5288,14.4536,14.4946,16200.0
2009-09-23 11:00:00,21.2,21.27,21.16,21.25,25400.0,14.4946,14.5425,14.4672,14.5288,25400.0
2009-09-23 11:30:00,21.27,21.39,21.24,21.33,18000.0,14.5425,14.6245,14.5219,14.5835,18000.0
2009-09-23 12:00:00,21.34,21.38,21.32,21.37,9200.0,14.5903,14.6177,14.5766,14.6108,9200.0
2009-09-23 12:30:00,21.38,21.4,21.31,21.4,15400.0,14.6177,14.6313,14.5698,14.6313,15400.0
2009-09-23 13:00:00,21.39,21.39,21.34,21.35,16600.0,14.6245,14.6245,14.5903,14.5971,16600.0
2009-09-23 13:30:00,21.36,21.39,21.35,21.38,29800.0,14.604,14.6245,14.5971,14.6177,29800.0
2009-09-23 14:00:00,21.39,21.39,21.27,21.28,107600.0,14.6245,14.6245,14.5425,14.5493,107600.0
2009-09-23 14:30:00,21.28,21.36,21.23,21.27,81200.0,14.5493,14.604,14.5151,14.5425,81200.0
2009-09-23 15:00:00,21.26,21.36,21.14,21.14,52800.0,14.5356,14.604,14.4536,14.4536,52800.0
2009-09-23 15:30:00,21.13,21.28,20.92,20.96,233000.0,14.4467,14.5493,14.3032,14.3305,233000.0
2009-09-24 09:30:00,21.02,21.03,20.89,20.92,9600.0,14.3715,14.3784,14.2826,14.3032,9600.0
2009-09-24 10:00:00,20.91,20.91,20.57,20.61,27800.0,14.2963,14.2963,14.0639,14.0912,27800.0
2009-09-24 10:30:00,20.58,20.69,20.42,20.54,113400.0,14.0707,14.1459,13.9613,14.0433,113400.0
2009-09-24 11:00:00,20.54,20.55,20.46,20.5,25600.0,14.0433,14.0502,13.9886,14.016,25600.0
2009-09-24 11:30:00,20.5,20.58,20.44,20.55,38600.0,14.016,14.0707,13.975,14.0502,38600.0
2009-09-24 12:00:00,20.56,20.64,20.52,20.58,15800.0,14.057,14.1117,14.0297,14.0707,15800.0
2009-09-24 12:30:00,20.61,20.68,20.52,20.54,22200.0,14.0912,14.1391,14.0297,14.0433,22200.0
2009-09-24 13:00:00,20.56,20.66,20.56,20.65,21400.0,14.057,14.1254,14.057,14.1186,21400.0
2009-09-24 13:30:00,20.66,20.66,20.54,20.63,14400.0,14.1254,14.1254,14.0433,14.1049,14400.0
2009-09-24 14:00:00,20.62,20.65,20.49,20.52,38000.0,14.098,14.1186,14.0092,14.0297,38000.0
2009-09-24 14:30:00,20.52,20.63,20.5,20.59,41800.0,14.0297,14.1049,14.016,14.0775,41800.0
2009-09-24 15:00:00,20.59,20.63,20.55,20.61,53200.0,14.0775,14.1049,14.0502,14.0912,53200.0
2009-09-24 15:30:00,20.61,20.62,20.46,20.49,146400.0,14.0912,14.098,13.9886,14.0092,146400.0
2009-09-25 09:30:00,20.48,20.58,20.35,20.54,12200.0,14.0023,14.0707,13.9134,14.0433,12200.0
2009-09-25 10:00:00,20.49,20.5,20.36,20.37,8400.0,14.0092,14.016,13.9203,13.9271,8400.0
2009-09-25 10:30:00,20.4,20.48,20.33,20.38,7200.0,13.9476,14.0023,13.8998,13.934,7200.0
2009-09-25 11:00:00,20.39,20.43,20.29,20.4,17000.0,13.9408,13.9681,13.8724,13.9476,17000.0
2009-09-25 11:30:00,20.39,20.43,20.28,20.28,8200.0,13.9408,13.9681,13.8656,13.8656,8200.0
2009-09-25 12:00:00,20.29,20.29,20.05,20.16,24400.0,13.8724,13.8724,13.7083,13.7835,24400.0
2009-09-25 12:30:00,20.25,20.33,20.21,20.27,7000.0,13.8451,13.8998,13.8177,13.8587,7000.0
2009-09-25 13:00:00,20.25,20.35,20.25,20.32,8000.0,13.8451,13.9134,13.8451,13.8929,8000.0
2009-09-25 13:30:00,20.33,20.39,20.3,20.39,6400.0,13.8998,13.9408,13.8793,13.9408,6400.0
2009-09-25 14:00:00,20.47,20.48,20.27,20.27,8400.0,13.9955,14.0023,13.8587,13.8587,8400.0
2009-09-25 14:30:00,20.27,20.32,20.21,20.3,13200.0,13.8587,13.8929,13.8177,13.8793,13200.0
2009-09-25 15:00:00,20.3,20.3,20.21,20.21,15600.0,13.8793,13.8793,13.8177,13.8177,15600.0
2009-09-25 15:30:00,20.22,20.22,20.09,20.11,74200.0,13.8246,13.8246,13.7357,13.7494,74200.0
2009-09-28 09:30:00,20.21,20.44,20.13,20.41,11800.0,13.8177,13.975,13.763,13.9545,11800.0
2009-09-28 10:00:00,20.41,20.6,20.41,20.6,11000.0,13.9545,14.0844,13.9545,14.0844,11000.0
2009-09-28 10:30:00,20.6,20.65,20.58,20.59,9400.0,14.0844,14.1186,14.0707,14.0775,9400.0
2009-09-28 11:00:00,20.58,20.6,20.46,20.53,14200.0,14.0707,14.0844,13.9886,14.0365,14200.0
2009-09-28 11:30:00,20.52,20.57,20.49,20.57,9800.0,14.0297,14.0639,14.0092,14.0639,9800.0
2009-09-28 12:00:00,20.57,20.63,20.55,20.57,9800.0,14.0639,14.1049,14.0502,14.0639,9800.0
2009-09-28 12:30:00,20.55,20.62,20.48,20.5,19600.0,14.0502,14.098,14.0023,14.016,19600.0
2009-09-28 13:00:00,20.5,20.63,20.5,20.59,17200.0,14.016,14.1049,14.016,14.0775,17200.0
2009-09-28 13:30:00,20.59,20.61,20.5,20.52,23200.0,14.0775,14.0912,14.016,14.0297,23200.0
2009-09-28 14:00:00,20.53,20.55,20.51,20.53,13600.0,14.0365,14.0502,14.0228,14.0365,13600.0
2009-09-28 14:30:00,20.53,20.63,20.53,20.6,7400.0,14.0365,14.1049,14.0365,14.0844,7400.0
2009-09-28 15:00:00,20.59,20.59,20.48,20.56,16400.0,14.0775,14.0775,14.0023,14.057,16400.0
2009-09-28 15:30:00,20.55,20.56,20.4,20.52,41200.0,14.0502,14.057,13.9476,14.0297,41200.0
2009-09-29 09:30:00,20.35,20.92,20.11,20.91,54600.0,13.9134,14.3032,13.7494,14.2963,54600.0
2009-09-29 10:00:00,20.88,21.02,20.78,20.83,38200.0,14.2758,14.3715,14.2074,14.2416,38200.0
2009-09-29 10:30:00,20.86,20.91,20.73,20.78,34000.0,14.2621,14.2963,14.1733,14.2074,34000.0
2009-09-29 11:00:00,20.75,20.83,20.75,20.8,18200.0,14.1869,14.2416,14.1869,14.2211,18200.0
2009-09-29 11:30:00,20.79,20.81,20.68,20.68,15200.0,14.2143,14.2279,14.1391,14.1391,15200.0
2009-09-29 12:00:00,20.68,20.78,20.68,20.71,5200.0,14.1391,14.2074,14.1391,14.1596,5200.0
2009-09-29 12:30:00,20.75,20.9,20.73,20.9,9400.0,14.1869,14.2895,14.1733,14.2895,9400.0
2009-09-29 13:00:00,20.93,20.97,20.89,20.91,3600.0,14.31,14.3373,14.2826,14.2963,3600.0
2009-09-29 13:30:00,20.89,20.93,20.85,20.88,3400.0,14.2826,14.31,14.2553,14.2758,3400.0
2009-09-29 14:00:00,20.86,20.86,20.75,20.78,6400.0,14.2621,14.2621,14.1869,14.2074,6400.0
2009-09-29 14:30:00,20.75,20.75,20.7,20.7,4800.0,14.1869,14.1869,14.1527,14.1527,4800.0
2009-09-29 15:00:00,20.69,20.74,20.66,20.73,7200.0,14.1459,14.1801,14.1254,14.1733,7200.0
2009-09-29 15:30:00,20.67,20.7,20.59,20.65,35200.0,14.1322,14.1527,14.0775,14.1186,35200.0
2009-09-30 09:30:00,20.76,20.76,20.08,20.08,40000.0,14.1938,14.1938,13.7288,13.7288,40000.0
2009-09-30 10:00:00,20.08,20.24,20.08,20.18,30800.0,13.7288,13.8382,13.7288,13.7972,30800.0
2009-09-30 10:30:00,20.18,20.36,20.18,20.18,23200.0,13.7972,13.9203,13.7972,13.7972,23200.0
2009-09-30 11:00:00,20.15,20.24,20.14,20.21,13400.0,13.7767,13.8382,13.7699,13.8177,13400.0
2009-09-30 11:30:00,20.21,20.3,20.16,20.29,12200.0,13.8177,13.8793,13.7835,13.8724,12200.0
2009-09-30 12:00:00,20.27,20.4,20.25,20.37,13400.0,13.8587,13.9476,13.8451,13.9271,13400.0
2009-09-30 12:30:00,20.4,20.6,20.4,20.58,9200.0,13.9476,14.0844,13.9476,14.0707,9200.0
2009-09-30 13:00:00,20.62,20.73,20.59,20.61,24200.0,14.098,14.1733,14.0775,14.0912,24200.0
2009-09-30 13:30:00,20.6,20.61,20.47,20.47,12800.0,14.0844,14.0912,13.9955,13.9955,12800.0
2009-09-30 14:00:00,20.46,20.58,20.43,20.51,9600.0,13.9886,14.0707,13.9681,14.0228,9600.0
2009-09-30 14:30:00,20.5,20.58,20.36,20.36,47000.0,14.016,14.0707,13.9203,13.9203,47000.0
2009-09-30 15:00:00,20.36,20.38,20.22,20.33,34800.0,13.9203,13.934,13.8246,13.8998,34800.0
2009-09-30 15:30:00,20.33,20.43,20.3,20.35,103000.0,13.8998,13.9681,13.8793,13.9134,103000.0
2009-10-01 09:30:00,20.24,20.24,19.92,19.92,50200.0,13.8382,13.8382,13.6194,13.6194,50200.0
2009-10-01 10:00:00,19.95,19.98,19.75,19.92,80800.0,13.64,13.6605,13.5032,13.6194,80800.0
2009-10-01 10:30:00,19.92,20.05,19.9,20.0,35600.0,13.6194,13.7083,13.6058,13.6741,35600.0
2009-10-01 11:00:00,19.98,20.0,19.63,19.63,30400.0,13.6605,13.6741,13.4212,13.4212,30400.0
2009-10-01 11:30:00,19.61,19.61,19.39,19.4,48000.0,13.4075,13.4075,13.2571,13.2639,48000.0
2009-10-01 12:00:00,19.43,19.58,19.4,19.55,34800.0,13.2844,13.387,13.2639,13.3665,34800.0
2009-10-01 12:30:00,19.54,19.56,19.45,19.46,11000.0,13.3596,13.3733,13.2981,13.3049,11000.0
2009-10-01 13:00:00,19.49,19.5,19.39,19.39,25000.0,13.3255,13.3323,13.2571,13.2571,25000.0
2009-10-01 13:30:00,19.4,19.49,19.4,19.46,26400.0,13.2639,13.3255,13.2639,13.3049,26400.0
2009-10-01 14:00:00,19.46,19.56,19.43,19.51,26200.0,13.3049,13.3733,13.2844,13.3391,26200.0
2009-10-01 14:30:00,19.52,19.53,19.49,19.5,56600.0,13.346,13.3528,13.3255,13.3323,56600.0
2009-10-01 15:00:00,19.5,19.5,19.3,19.3,111200.0,13.3323,13.3323,13.1955,13.1955,111200.0
2009-10-01 15:30:00,19.3,19.42,19.25,19.28,150800.0,13.1955,13.2776,13.1614,13.1819,150800.0
2009-10-02 09:30:00,19.02,19.07,18.88,18.97,75000.0,13.0041,13.0383,12.9084,12.9699,75000.0
2009-10-02 10:00:00,18.97,19.04,18.92,19.0,98200.0,12.9699,13.0178,12.9357,12.9904,98200.0
2009-10-02 10:30:00,18.99,19.04,18.82,18.87,49800.0,12.9836,13.0178,12.8674,12.9016,49800.0
2009-10-02 11:00:00,18.87,18.89,18.74,18.75,45200.0,12.9016,12.9152,12.8127,12.8195,45200.0
2009-10-02 11:30:00,18.75,18.82,18.68,18.68,26000.0,12.8195,12.8674,12.7717,12.7717,26000.0
2009-10-02 12:00:00,18.71,18.84,18.71,18.78,58800.0,12.7922,12.881,12.7922,12.84,58800.0
2009-10-02 12:30:00,18.8,18.8,18.67,18.76,28200.0,12.8537,12.8537,12.7648,12.8263,28200.0
2009-10-02 13:00:00,18.76,18.81,18.74,18.78,58000.0,12.8263,12.8605,12.8127,12.84,58000.0
2009-10-02 13:30:00,18.78,18.88,18.74,18.86,20400.0,12.84,12.9084,12.8127,12.8947,20400.0
2009-10-02 14:00:00,18.83,18.92,18.79,18.91,20000.0,12.8742,12.9357,12.8469,12.9289,20000.0
2009-10-02 14:30:00,18.91,18.93,18.86,18.92,18600.0,12.9289,12.9426,12.8947,12.9357,18600.0
2009-10-02 15:00:00,18.92,18.93,18.81,18.86,24200.0,12.9357,12.9426,12.8605,12.8947,24200.0
2009-10-02 15:30:00,18.86,18.98,18.8,18.85,94400.0,12.8947,12.9768,12.8537,12.8879,94400.0
2009-10-05 09:30:00,18.95,19.2,18.83,19.04,41800.0,12.9563,13.1272,12.8742,13.0178,41800.0
2009-10-05 10:00:00,19.02,19.07,18.82,18.97,54400.0,13.0041,13.0383,12.8674,12.9699,54400.0
2009-10-05 10:30:00,19.0,19.06,18.93,19.06,31000.0,12.9904,13.0315,12.9426,13.0315,31000.0
2009-10-05 11:00:00,19.1,19.1,18.96,19.05,17800.0,13.0588,13.0588,12.9631,13.0246,17800.0
2009-10-05 11:30:00,19.05,19.11,18.93,19.06,16200.0,13.0246,13.0656,12.9426,13.0315,16200.0
2009-10-05 12:00:00,19.08,19.13,19.0,19.0,12400.0,13.0451,13.0793,12.9904,12.9904,12400.0
2009-10-05 12:30:00,19.0,19.07,19.0,19.01,31400.0,12.9904,13.0383,12.9904,12.9973,31400.0
2009-10-05 13:00:00,19.04,19.08,19.03,19.03,6200.0,13.0178,13.0451,13.0109,13.0109,6200.0
2009-10-05 13:30:00,19.06,19.08,19.02,19.05,6800.0,13.0315,13.0451,13.0041,13.0246,6800.0
2009-10-05 14:00:00,19.03,19.11,19.03,19.08,17600.0,13.0109,13.0656,13.0109,13.0451,17600.0
2009-10-05 14:30:00,19.09,19.28,19.09,19.24,27000.0,13.052,13.1819,13.052,13.1545,27000.0
2009-10-05 15:00:00,19.25,19.31,19.2,19.27,13200.0,13.1614,13.2024,13.1272,13.175,13200.0
2009-10-05 15:30:00,19.28,19.34,19.24,19.28,72400.0,13.1819,13.2229,13.1545,13.1819,72400.0
2009-10-06 09:30:00,19.48,19.73,19.48,19.64,16000.0,13.3186,13.4895,13.3186,13.428,16000.0
2009-10-06 10:00:00,19.65,19.78,19.64,19.72,15200.0,13.4348,13.5237,13.428,13.4827,15200.0
2009-10-06 10:30:00,19.73,19.83,19.68,19.81,14200.0,13.4895,13.5579,13.4554,13.5442,14200.0
2009-10-06 11:00:00,19.81,19.9,19.81,19.88,12000.0,13.5442,13.6058,13.5442,13.5921,12000.0
2009-10-06 11:30:00,19.86,19.93,19.85,19.85,10600.0,13.5784,13.6263,13.5716,13.5716,10600.0
2009-10-06 12:00:00,19.87,19.98,19.85,19.97,8800.0,13.5853,13.6605,13.5716,13.6536,8800.0
2009-10-06 12:30:00,19.94,19.98,19.9,19.9,11000.0,13.6331,13.6605,13.6058,13.6058,11000.0
2009-10-06 13:00:00,19.92,19.97,19.85,19.96,13600.0,13.6194,13.6536,13.5716,13.6468,13600.0
2009-10-06 13:30:00,19.96,19.96,19.77,19.81,18400.0,13.6468,13.6468,13.5169,13.5442,18400.0
2009-10-06 14:00:00,19.8,19.8,19.61,19.67,34200.0,13.5374,13.5374,13.4075,13.4485,34200.0
2009-10-06 14:30:00,19.66,19.77,19.61,19.77,25000.0,13.4417,13.5169,13.4075,13.5169,25000.0
2009-10-06 15:00:00,19.74,19.87,19.74,19.78,33400.0,13.4964,13.5853,13.4964,13.5237,33400.0
2009-10-06 15:30:00,19.8,19.83,19.66,19.75,71200.0,13.5374,13.5579,13.4417,13.5032,71200.0
2009-10-07 09:30:00,19.8,19.96,19.55,19.68,38000.0,13.5374,13.6468,13.3665,13.4554,38000.0
2009-10-07 10:00:00,19.68,19.87,19.63,19.86,33200.0,13.4554,13.5853,13.4212,13.5784,33200.0
2009-10-07 10:30:00,19.85,19.93,19.8,19.89,17600.0,13.5716,13.6263,13.5374,13.5989,17600.0
2009-10-07 11:00:00,19.91,19.97,19.86,19.92,38600.0,13.6126,13.6536,13.5784,13.6194,38600.0
2009-10-07 11:30:00,19.92,19.94,19.84,19.86,24800.0,13.6194,13.6331,13.5648,13.5784,24800.0
2009-10-07 12:00:00,19.87,20.03,19.87,20.03,23200.0,13.5853,13.6947,13.5853,13.6947,23200.0
2009-10-07 12:30:00,20.02,20.07,19.93,20.07,17200.0,13.6878,13.722,13.6263,13.722,17200.0
2009-10-07 13:00:00,20.08,20.08,20.0,20.01,24000.0,13.7288,13.7288,13.6741,13.681,24000.0
2009-10-07 13:30:00,20.02,20.08,20.0,20.08,24000.0,13.6878,13.7288,13.6741,13.7288,24000.0
2009-10-07 14:00:00,20.09,20.1,19.84,19.89,40600.0,13.7357,13.7425,13.5648,13.5989,40600.0
2009-10-07 14:30:00,19.89,19.98,19.89,19.98,30800.0,13.5989,13.6605,13.5989,13.6605,30800.0
2009-10-07 15:00:00,19.98,20.06,19.93,20.0,76600.0,13.6605,13.7152,13.6263,13.6741,76600.0
2009-10-07 15:30:00,20.0,20.11,20.0,20.1,111400.0,13.6741,13.7494,13.6741,13.7425,111400.0
2009-10-08 09:30:00,20.29,20.37,20.21,20.34,19600.0,13.8724,13.9271,13.8177,13.9066,19600.0
2009-10-08 10:00:00,20.33,20.48,20.23,20.45,26400.0,13.8998,14.0023,13.8314,13.9818,26400.0
2009-10-08 10:30:00,20.47,20.57,20.47,20.57,15200.0,13.9955,14.0639,13.9955,14.0639,15200.0
2009-10-08 11:00:00,20.57,20.73,20.54,20.73,37600.0,14.0639,14.1733,14.0433,14.1733,37600.0
2009-10-08 11:30:00,20.73,20.82,20.71,20.82,18400.0,14.1733,14.2348,14.1596,14.2348,18400.0
2009-10-08 12:00:00,20.77,20.8,20.73,20.76,24600.0,14.2006,14.2211,14.1733,14.1938,24600.0
2009-10-08 12:30:00,20.76,20.81,20.76,20.81,20600.0,14.1938,14.2279,14.1938,14.2279,20600.0
2009-10-08 13:00:00,20.78,20.83,20.77,20.77,23200.0,14.2074,14.2416,14.2006,14.2006,23200.0
2009-10-08 13:30:00,20.77,20.78,20.61,20.61,25000.0,14.2006,14.2074,14.0912,14.0912,25000.0
2009-10-08 14:00:00,20.63,20.65,20.59,20.65,26200.0,14.1049,14.1186,14.0775,14.1186,26200.0
2009-10-08 14:30:00,20.64,20.76,20.61,20.73,14400.0,14.1117,14.1938,14.0912,14.1733,14400.0
2009-10-08 15:00:00,20.74,20.82,20.72,20.77,32000.0,14.1801,14.2348,14.1664,14.2006,32000.0
2009-10-08 15:30:00,20.76,20.76,20.54,20.61,148200.0,14.1938,14.1938,14.0433,14.0912,148200.0
2009-10-09 09:30:00,20.61,20.66,20.53,20.66,11600.0,14.0912,14.1254,14.0365,14.1254,11600.0
2009-10-09 10:00:00,20.66,20.86,20.66,20.86,21400.0,14.1254,14.2621,14.1254,14.2621,21400.0
2009-10-09 10:30:00,20.86,20.89,20.74,20.75,18200.0,14.2621,14.2826,14.1801,14.1869,18200.0
2009-10-09 11:00:00,20.75,20.8,20.72,20.78,12200.0,14.1869,14.2211,14.1664,14.2074,12200.0
2009-10-09 11:30:00,20.78,20.8,20.71,20.79,21000.0,14.2074,14.2211,14.1596,14.2143,21000.0
2009-10-09 12:00:00,20.79,20.86,20.79,20.85,16000.0,14.2143,14.2621,14.2143,14.2553,16000.0
2009-10-09 12:30:00,20.85,20.95,20.85,20.94,28200.0,14.2553,14.3237,14.2553,14.3168,28200.0
2009-10-09 13:00:00,20.95,20.98,20.91,20.96,17600.0,14.3237,14.3442,14.2963,14.3305,17600.0
2009-10-09 13:30:00,20.97,21.08,20.96,21.08,20400.0,14.3373,14.4125,14.3305,14.4125,20400.0
2009-10-09 14:00:00,21.09,21.09,20.95,21.01,54000.0,14.4194,14.4194,14.3237,14.3647,54000.0
2009-10-09 14:30:00,21.02,21.08,21.0,21.0,80600.0,14.3715,14.4125,14.3579,14.3579,80600.0
2009-10-09 15:00:00,21.0,21.17,21.0,21.16,55800.0,14.3579,14.4741,14.3579,14.4672,55800.0
2009-10-09 15:30:00,21.17,21.21,21.04,21.18,148600.0,14.4741,14.5014,14.3852,14.4809,148600.0
2009-10-12 09:30:00,21.9,22.05,21.62,21.97,160000.0,14.9732,15.0757,14.7817,15.021,160000.0
2009-10-12 10:00:00,21.99,22.01,21.84,21.87,49800.0,15.0347,15.0484,14.9322,14.9527,49800.0
2009-10-12 10:30:00,21.88,21.93,21.84,21.9,27400.0,14.9595,14.9937,14.9322,14.9732,27400.0
2009-10-12 11:00:00,21.9,21.9,21.71,21.86,126200.0,14.9732,14.9732,14.8433,14.9458,126200.0
2009-10-12 11:30:00,21.85,21.85,21.73,21.75,32600.0,14.939,14.939,14.857,14.8706,32600.0
2009-10-12 12:00:00,21.75,21.84,21.75,21.84,29000.0,14.8706,14.9322,14.8706,14.9322,29000.0
2009-10-12 12:30:00,21.83,21.85,21.8,21.8,31400.0,14.9253,14.939,14.9048,14.9048,31400.0
2009-10-12 13:00:00,21.82,21.86,21.75,21.86,24400.0,14.9185,14.9458,14.8706,14.9458,24400.0
2009-10-12 13:30:00,21.85,21.97,21.84,21.93,33000.0,14.939,15.021,14.9322,14.9937,33000.0
2009-10-12 14:00:00,21.94,21.94,21.8,21.86,52400.0,15.0005,15.0005,14.9048,14.9458,52400.0
2009-10-12 14:30:00,21.88,21.88,21.75,21.83,55400.0,14.9595,14.9595,14.8706,14.9253,55400.0
2009-10-12 15:00:00,21.85,22.0,21.85,21.95,42200.0,14.939,15.0416,14.939,15.0074,42200.0
2009-10-12 15:30:00,21.95,21.99,21.81,21.85,145800.0,15.0074,15.0347,14.9117,14.939,145800.0
2009-10-13 09:30:00,21.85,21.94,21.49,21.56,33600.0,14.939,15.0005,14.6929,14.7407,33600.0
2009-10-13 10:00:00,21.57,21.57,21.32,21.5,27400.0,14.7476,14.7476,14.5766,14.6997,27400.0
2009-10-13 10:30:00,21.49,21.62,21.43,21.59,21200.0,14.6929,14.7817,14.6518,14.7612,21200.0
2009-10-13 11:00:00,21.56,21.68,21.45,21.56,30800.0,14.7407,14.8228,14.6655,14.7407,30800.0
2009-10-13 11:30:00,21.59,21.81,21.59,21.8,27800.0,14.7612,14.9117,14.7612,14.9048,27800.0
2009-10-13 12:00:00,21.8,21.88,21.8,21.85,27600.0,14.9048,14.9595,14.9048,14.939,27600.0
2009-10-13 12:30:00,21.81,21.81,21.8,21.81,13200.0,14.9117,14.9117,14.9048,14.9117,13200.0
2009-10-13 13:00:00,21.8,21.8,21.6,21.6,15200.0,14.9048,14.9048,14.7681,14.7681,15200.0
2009-10-13 13:30:00,21.58,21.59,21.46,21.55,20600.0,14.7544,14.7612,14.6724,14.7339,20600.0
2009-10-13 14:00:00,21.56,21.62,21.48,21.55,52200.0,14.7407,14.7817,14.686,14.7339,52200.0
2009-10-13 14:30:00,21.56,21.57,21.51,21.53,12200.0,14.7407,14.7476,14.7065,14.7202,12200.0
2009-10-13 15:00:00,21.53,21.7,21.53,21.68,24000.0,14.7202,14.8364,14.7202,14.8228,24000.0
2009-10-13 15:30:00,21.68,21.71,21.61,21.68,76200.0,14.8228,14.8433,14.7749,14.8228,76200.0
2009-10-14 09:30:00,21.99,22.27,21.68,22.02,99400.0,15.0347,15.2262,14.8228,15.0552,99400.0
2009-10-14 10:00:00,22.0,22.02,21.73,21.74,39400.0,15.0416,15.0552,14.857,14.8638,39400.0
2009-10-14 10:30:00,21.74,21.81,21.69,21.74,33800.0,14.8638,14.9117,14.8296,14.8638,33800.0
2009-10-14 11:00:00,21.73,21.74,21.67,21.7,55600.0,14.857,14.8638,14.8159,14.8364,55600.0
2009-10-14 11:30:00,21.7,21.82,21.69,21.74,45800.0,14.8364,14.9185,14.8296,14.8638,45800.0
2009-10-14 12:00:00,21.73,21.75,21.64,21.74,44200.0,14.857,14.8706,14.7954,14.8638,44200.0
2009-10-14 12:30:00,21.75,21.86,21.74,21.83,27600.0,14.8706,14.9458,14.8638,14.9253,27600.0
2009-10-14 13:00:00,21.83,21.98,21.8,21.8,51600.0,14.9253,15.0279,14.9048,14.9048,51600.0
2009-10-14 13:30:00,21.8,21.85,21.73,21.82,25800.0,14.9048,14.939,14.857,14.9185,25800.0
2009-10-14 14:00:00,21.82,21.85,21.71,21.76,46400.0,14.9185,14.939,14.8433,14.8775,46400.0
2009-10-14 14:30:00,21.75,21.85,21.74,21.82,37800.0,14.8706,14.939,14.8638,14.9185,37800.0
2009-10-14 15:00:00,21.82,21.97,21.78,21.95,71800.0,14.9185,15.021,14.8911,15.0074,71800.0
2009-10-14 15:30:00,21.95,22.01,21.85,22.0,137600.0,15.0074,15.0484,14.939,15.0416,137600.0
2009-10-15 09:30:00,22.65,23.68,22.44,23.5,701400.0,15.486,16.1902,15.3424,16.0671,701400.0
2009-10-15 10:00:00,23.5,23.88,23.43,23.48,382400.0,16.0671,16.3269,16.0193,16.0534,382400.0
2009-10-15 10:30:00,23.45,23.73,23.42,23.54,264600.0,16.0329,16.2244,16.0124,16.0945,264600.0
2009-10-15 11:00:00,23.54,23.8,23.5,23.73,188000.0,16.0945,16.2722,16.0671,16.2244,188000.0
2009-10-15 11:30:00,23.73,23.97,23.67,23.93,75200.0,16.2244,16.3885,16.1833,16.3611,75200.0
2009-10-15 12:00:00,23.93,24.0,23.85,23.98,121200.0,16.3611,16.409,16.3064,16.3953,121200.0
2009-10-15 12:30:00,23.96,24.2,23.96,24.1,108200.0,16.3816,16.5457,16.3816,16.4773,108200.0
2009-10-15 13:00:00,24.1,24.28,24.1,24.16,138000.0,16.4773,16.6004,16.4773,16.5184,138000.0
2009-10-15 13:30:00,24.16,24.29,24.09,24.21,153800.0,16.5184,16.6072,16.4705,16.5526,153800.0
2009-10-15 14:00:00,24.21,24.42,24.11,24.19,120400.0,16.5526,16.6961,16.4842,16.5389,120400.0
2009-10-15 14:30:00,24.19,24.34,24.19,24.29,90800.0,16.5389,16.6414,16.5389,16.6072,90800.0
2009-10-15 15:00:00,24.28,24.58,24.28,24.44,249400.0,16.6004,16.8055,16.6004,16.7098,249400.0
2009-10-15 15:30:00,24.44,24.68,24.34,24.4,469000.0,16.7098,16.8739,16.6414,16.6825,469000.0
2009-10-16 09:30:00,24.23,24.49,24.13,24.28,230600.0,16.5662,16.744,16.4979,16.6004,230600.0
2009-10-16 10:00:00,24.27,24.4,24.14,24.24,111800.0,16.5936,16.6825,16.5047,16.5731,111800.0
2009-10-16 10:30:00,24.25,24.33,24.18,24.27,95200.0,16.5799,16.6346,16.532,16.5936,95200.0
2009-10-16 11:00:00,24.26,24.38,24.2,24.32,46400.0,16.5867,16.6688,16.5457,16.6278,46400.0
2009-10-16 11:30:00,24.31,24.33,24.11,24.25,36600.0,16.6209,16.6346,16.4842,16.5799,36600.0
2009-10-16 12:00:00,24.25,24.31,24.22,24.29,41200.0,16.5799,16.6209,16.5594,16.6072,41200.0
2009-10-16 12:30:00,24.28,24.42,24.28,24.36,110200.0,16.6004,16.6961,16.6004,16.6551,110200.0
2009-10-16 13:00:00,24.33,24.45,24.22,24.42,366400.0,16.6346,16.7166,16.5594,16.6961,366400.0
2009-10-16 13:30:00,24.43,24.43,24.3,24.3,57000.0,16.703,16.703,16.6141,16.6141,57000.0
2009-10-16 14:00:00,24.3,24.38,24.28,24.3,108800.0,16.6141,16.6688,16.6004,16.6141,108800.0
2009-10-16 14:30:00,24.31,24.35,24.28,24.35,99600.0,16.6209,16.6483,16.6004,16.6483,99600.0
2009-10-16 15:00:00,24.33,24.36,24.3,24.36,79000.0,16.6346,16.6551,16.6141,16.6551,79000.0
2009-10-16 15:30:00,24.35,24.39,24.01,24.13,353400.0,16.6483,16.6756,16.4158,16.4979,353400.0
2009-10-19 09:30:00,24.08,24.32,23.88,23.92,170600.0,16.4637,16.6278,16.3269,16.3543,170600.0
2009-10-19 10:00:00,23.92,24.0,23.82,24.0,94000.0,16.3543,16.409,16.2859,16.409,94000.0
2009-10-19 10:30:00,23.99,24.22,23.97,24.17,77600.0,16.4021,16.5594,16.3885,16.5252,77600.0
2009-10-19 11:00:00,24.16,24.33,24.14,24.32,47600.0,16.5184,16.6346,16.5047,16.6278,47600.0
2009-10-19 11:30:00,24.31,24.45,24.31,24.44,40800.0,16.6209,16.7166,16.6209,16.7098,40800.0
2009-10-19 12:00:00,24.43,24.45,24.39,24.41,23800.0,16.703,16.7166,16.6756,16.6893,23800.0
2009-10-19 12:30:00,24.39,24.4,24.24,24.31,26000.0,16.6756,16.6825,16.5731,16.6209,26000.0
2009-10-19 13:00:00,24.31,24.38,24.2,24.36,62000.0,16.6209,16.6688,16.5457,16.6551,62000.0
2009-10-19 13:30:00,24.35,24.47,24.33,24.45,70800.0,16.6483,16.7303,16.6346,16.7166,70800.0
2009-10-19 14:00:00,24.44,24.5,24.39,24.48,46800.0,16.7098,16.7508,16.6756,16.7372,46800.0
2009-10-19 14:30:00,24.49,24.55,24.4,24.55,48800.0,16.744,16.785,16.6825,16.785,48800.0
2009-10-19 15:00:00,24.54,24.54,24.39,24.43,125600.0,16.7782,16.7782,16.6756,16.703,125600.0
2009-10-19 15:30:00,24.43,24.49,24.29,24.36,179800.0,16.703,16.744,16.6072,16.6551,179800.0
2009-10-20 09:30:00,24.48,24.61,24.02,24.18,79400.0,16.7372,16.826,16.4226,16.532,79400.0
2009-10-20 10:00:00,24.15,24.35,24.03,24.03,69400.0,16.5115,16.6483,16.4295,16.4295,69400.0
2009-10-20 10:30:00,24.03,24.29,23.96,24.27,38400.0,16.4295,16.6072,16.3816,16.5936,38400.0
2009-10-20 11:00:00,24.26,24.3,24.19,24.21,53600.0,16.5867,16.6141,16.5389,16.5526,53600.0
2009-10-20 11:30:00,24.2,24.24,24.02,24.07,43400.0,16.5457,16.5731,16.4226,16.4568,43400.0
2009-10-20 12:00:00,24.05,24.14,23.94,24.11,51600.0,16.4432,16.5047,16.368,16.4842,51600.0
2009-10-20 12:30:00,24.14,24.15,24.04,24.06,62200.0,16.5047,16.5115,16.4363,16.45,62200.0
2009-10-20 13:00:00,24.06,24.16,24.06,24.16,89400.0,16.45,16.5184,16.45,16.5184,89400.0
2009-10-20 13:30:00,24.14,24.21,24.07,24.07,44800.0,16.5047,16.5526,16.4568,16.4568,44800.0
2009-10-20 14:00:00,24.07,24.25,24.05,24.21,49600.0,16.4568,16.5799,16.4432,16.5526,49600.0
2009-10-20 14:30:00,24.21,24.31,24.19,24.28,44600.0,16.5526,16.6209,16.5389,16.6004,44600.0
2009-10-20 15:00:00,24.28,24.33,24.18,24.31,64800.0,16.6004,16.6346,16.532,16.6209,64800.0
2009-10-20 15:30:00,24.3,24.4,24.25,24.27,142000.0,16.6141,16.6825,16.5799,16.5936,142000.0
2009-10-21 09:30:00,24.14,24.6,24.13,24.46,78000.0,16.5047,16.8192,16.4979,16.7235,78000.0
2009-10-21 10:00:00,24.45,24.84,24.43,24.68,69200.0,16.7166,16.9833,16.703,16.8739,69200.0
2009-10-21 10:30:00,24.68,24.81,24.57,24.6,61200.0,16.8739,16.9628,16.7987,16.8192,61200.0
2009-10-21 11:00:00,24.59,24.65,24.43,24.59,58600.0,16.8124,16.8534,16.703,16.8124,58600.0
2009-10-21 11:30:00,24.6,24.7,24.45,24.53,20400.0,16.8192,16.8876,16.7166,16.7713,20400.0
2009-10-21 12:00:00,24.52,24.7,24.52,24.68,41200.0,16.7645,16.8876,16.7645,16.8739,41200.0
2009-10-21 12:30:00,24.68,24.71,24.64,24.68,39000.0,16.8739,16.8944,16.8465,16.8739,39000.0
2009-10-21 13:00:00,24.68,24.71,24.63,24.68,26600.0,16.8739,16.8944,16.8397,16.8739,26600.0
2009-10-21 13:30:00,24.69,24.87,24.68,24.84,35800.0,16.8807,17.0038,16.8739,16.9833,35800.0
2009-10-21 14:00:00,24.84,24.85,24.56,24.58,55000.0,16.9833,16.9901,16.7918,16.8055,55000.0
2009-10-21 14:30:00,24.56,24.62,24.49,24.54,75600.0,16.7918,16.8329,16.744,16.7782,75600.0
2009-10-21 15:00:00,24.53,24.58,24.27,24.27,115400.0,16.7713,16.8055,16.5936,16.5936,115400.0
2009-10-21 15:30:00,24.27,24.29,23.93,24.06,360400.0,16.5936,16.6072,16.3611,16.45,360400.0
2009-10-22 09:30:00,23.79,24.11,23.61,23.75,56400.0,16.2654,16.4842,16.1423,16.238,56400.0
2009-10-22 10:00:00,23.74,23.83,23.68,23.78,47600.0,16.2312,16.2927,16.1902,16.2586,47600.0
2009-10-22 10:30:00,23.77,23.93,23.75,23.75,29800.0,16.2517,16.3611,16.238,16.238,29800.0
2009-10-22 11:00:00,23.76,23.81,23.67,23.72,38400.0,16.2449,16.2791,16.1833,16.2175,38400.0
2009-10-22 11:30:00,23.71,23.79,23.62,23.69,30000.0,16.2107,16.2654,16.1492,16.197,30000.0
2009-10-22 12:00:00,23.68,23.82,23.66,23.68,29600.0,16.1902,16.2859,16.1765,16.1902,29600.0
2009-10-22 12:30:00,23.7,23.84,23.68,23.81,64400.0,16.2039,16.2996,16.1902,16.2791,64400.0
2009-10-22 13:00:00,23.82,23.86,23.65,23.67,62400.0,16.2859,16.3133,16.1697,16.1833,62400.0
2009-10-22 13:30:00,23.64,23.77,23.63,23.72,55000.0,16.1628,16.2517,16.156,16.2175,55000.0
2009-10-22 14:00:00,23.7,24.1,23.7,24.09,56400.0,16.2039,16.4773,16.2039,16.4705,56400.0
2009-10-22 14:30:00,24.09,24.14,23.98,24.03,90000.0,16.4705,16.5047,16.3953,16.4295,90000.0
2009-10-22 15:00:00,24.02,24.04,23.95,23.99,150000.0,16.4226,16.4363,16.3748,16.4021,150000.0
2009-10-22 15:30:00,23.99,23.99,23.79,23.86,206600.0,16.4021,16.4021,16.2654,16.3133,206600.0
2009-10-23 09:30:00,24.04,24.23,23.61,23.82,45800.0,16.4363,16.5662,16.1423,16.2859,45800.0
2009-10-23 10:00:00,23.86,23.95,23.47,23.7,96800.0,16.3133,16.3748,16.0466,16.2039,96800.0
2009-10-23 10:30:00,23.7,23.71,23.24,23.29,105000.0,16.2039,16.2107,15.8894,15.9235,105000.0
2009-10-23 11:00:00,23.29,23.43,23.19,23.2,93600.0,15.9235,16.0193,15.8552,15.862,93600.0
2009-10-23 11:30:00,23.18,23.23,23.13,23.15,76000.0,15.8483,15.8825,15.8141,15.8278,76000.0
2009-10-23 12:00:00,23.14,23.23,23.04,23.08,66400.0,15.821,15.8825,15.7526,15.78,66400.0
2009-10-23 12:30:00,23.1,23.3,23.04,23.14,58000.0,15.7936,15.9304,15.7526,15.821,58000.0
2009-10-23 13:00:00,23.13,23.23,23.04,23.06,36800.0,15.8141,15.8825,15.7526,15.7663,36800.0
2009-10-23 13:30:00,23.03,23.18,22.92,23.13,86000.0,15.7458,15.8483,15.6706,15.8141,86000.0
2009-10-23 14:00:00,23.15,23.2,23.06,23.12,42200.0,15.8278,15.862,15.7663,15.8073,42200.0
2009-10-23 14:30:00,23.11,23.17,23.05,23.05,25600.0,15.8005,15.8415,15.7595,15.7595,25600.0
2009-10-23 15:00:00,23.06,23.19,23.05,23.11,79600.0,15.7663,15.8552,15.7595,15.8005,79600.0
2009-10-23 15:30:00,23.11,23.11,22.92,22.93,183400.0,15.8005,15.8005,15.6706,15.6774,183400.0
2009-10-26 09:30:00,22.91,23.87,22.91,23.71,40200.0,15.6637,16.3201,15.6637,16.2107,40200.0
2009-10-26 10:00:00,23.78,23.8,23.61,23.64,52400.0,16.2586,16.2722,16.1423,16.1628,52400.0
2009-10-26 10:30:00,23.64,23.68,23.47,23.58,19200.0,16.1628,16.1902,16.0466,16.1218,19200.0
2009-10-26 11:00:00,23.64,23.67,23.5,23.5,68400.0,16.1628,16.1833,16.0671,16.0671,68400.0
2009-10-26 11:30:00,23.47,23.52,23.03,23.04,91000.0,16.0466,16.0808,15.7458,15.7526,91000.0
2009-10-26 12:00:00,23.05,23.3,22.86,23.23,66800.0,15.7595,15.9304,15.6295,15.8825,66800.0
2009-10-26 12:30:00,23.21,23.42,23.13,23.34,43800.0,15.8688,16.0124,15.8141,15.9577,43800.0
2009-10-26 13:00:00,23.33,23.38,23.22,23.29,36800.0,15.9509,15.9851,15.8757,15.9235,36800.0
2009-10-26 13:30:00,23.3,23.52,23.25,23.36,32800.0,15.9304,16.0808,15.8962,15.9714,32800.0
2009-10-26 14:00:00,23.36,23.43,23.24,23.29,55400.0,15.9714,16.0193,15.8894,15.9235,55400.0
2009-10-26 14:30:00,23.3,23.34,23.17,23.28,47400.0,15.9304,15.9577,15.8415,15.9167,47400.0
2009-10-26 15:00:00,23.25,23.34,23.14,23.16,55000.0,15.8962,15.9577,15.821,15.8347,55000.0
2009-10-26 15:30:00,23.16,23.41,23.16,23.33,131600.0,15.8347,16.0056,15.8347,15.9509,131600.0
2009-10-27 09:30:00,23.49,23.55,22.68,22.98,42200.0,16.0603,16.1013,15.5065,15.7116,42200.0
2009-10-27 10:00:00,22.99,23.0,22.6,22.97,45800.0,15.7184,15.7253,15.4518,15.7048,45800.0
2009-10-27 10:30:00,22.94,23.21,22.86,22.98,25600.0,15.6842,15.8688,15.6295,15.7116,25600.0
2009-10-27 11:00:00,22.99,23.01,22.86,22.96,24800.0,15.7184,15.7321,15.6295,15.6979,24800.0
2009-10-27 11:30:00,23.05,23.07,22.97,23.05,17400.0,15.7595,15.7731,15.7048,15.7595,17400.0
2009-10-27 12:00:00,23.07,23.18,23.04,23.06,44600.0,15.7731,15.8483,15.7526,15.7663,44600.0
2009-10-27 12:30:00,23.04,23.16,22.93,22.94,30000.0,15.7526,15.8347,15.6774,15.6842,30000.0
2009-10-27 13:00:00,22.93,23.03,22.81,22.85,56200.0,15.6774,15.7458,15.5954,15.6227,56200.0
2009-10-27 13:30:00,22.81,22.94,22.73,22.9,13400.0,15.5954,15.6842,15.5407,15.6569,13400.0
2009-10-27 14:00:00,22.86,23.0,22.76,22.96,25400.0,15.6295,15.7253,15.5612,15.6979,25400.0
2009-10-27 14:30:00,22.94,23.03,22.83,22.99,92000.0,15.6842,15.7458,15.609,15.7184,92000.0
2009-10-27 15:00:00,22.97,23.0,22.68,22.71,53400.0,15.7048,15.7253,15.5065,15.527,53400.0
2009-10-27 15:30:00,22.73,22.75,22.47,22.58,174200.0,15.5407,15.5543,15.3629,15.4381,174200.0
2009-10-28 09:30:00,22.45,22.55,22.31,22.36,33800.0,15.3492,15.4176,15.2535,15.2877,33800.0
2009-10-28 10:00:00,22.35,22.41,22.22,22.3,57200.0,15.2809,15.3219,15.192,15.2467,57200.0
2009-10-28 10:30:00,22.28,22.35,22.0,22.2,72400.0,15.233,15.2809,15.0416,15.1783,72400.0
2009-10-28 11:00:00,22.16,22.24,22.07,22.24,17200.0,15.151,15.2056,15.0894,15.2056,17200.0
2009-10-28 11:30:00,22.24,22.25,22.09,22.1,30200.0,15.2056,15.2125,15.1031,15.1099,30200.0
2009-10-28 12:00:00,22.09,22.2,22.0,22.14,67600.0,15.1031,15.1783,15.0416,15.1373,67600.0
2009-10-28 12:30:00,22.17,22.18,22.0,22.02,30000.0,15.1578,15.1646,15.0416,15.0552,30000.0
2009-10-28 13:00:00,22.0,22.18,22.0,22.1,23200.0,15.0416,15.1646,15.0416,15.1099,23200.0
2009-10-28 13:30:00,22.02,22.09,21.92,21.93,35200.0,15.0552,15.1031,14.9869,14.9937,35200.0
2009-10-28 14:00:00,21.9,21.97,21.68,21.68,49800.0,14.9732,15.021,14.8228,14.8228,49800.0
2009-10-28 14:30:00,21.71,21.86,21.61,21.68,46600.0,14.8433,14.9458,14.7749,14.8228,46600.0
2009-10-28 15:00:00,21.68,21.73,21.5,21.59,57600.0,14.8228,14.857,14.6997,14.7612,57600.0
2009-10-28 15:30:00,21.59,21.68,21.41,21.59,129600.0,14.7612,14.8228,14.6382,14.7612,129600.0
2009-10-29 09:30:00,21.72,21.93,21.34,21.68,38200.0,14.98,15.1248,14.7179,14.9524,38200.0
2009-10-29 10:00:00,21.7,21.89,21.7,21.82,23400.0,14.9662,15.0973,14.9662,15.049,23400.0
2009-10-29 10:30:00,21.78,21.9,21.73,21.86,23000.0,15.0214,15.1041,14.9869,15.0766,23000.0
2009-10-29 11:00:00,21.91,22.04,21.86,22.03,20600.0,15.111,15.2007,15.0766,15.1938,20600.0
2009-10-29 11:30:00,22.04,22.11,21.85,21.92,22600.0,15.2007,15.249,15.0697,15.1179,22600.0
2009-10-29 12:00:00,21.99,22.17,21.95,22.14,23800.0,15.1662,15.2904,15.1386,15.2697,23800.0
2009-10-29 12:30:00,22.15,22.24,22.14,22.18,22800.0,15.2766,15.3386,15.2697,15.2973,22800.0
2009-10-29 13:00:00,22.18,22.2,22.06,22.08,24600.0,15.2973,15.3111,15.2145,15.2283,24600.0
2009-10-29 13:30:00,22.1,22.21,22.1,22.11,13800.0,15.2421,15.318,15.2421,15.249,13800.0
2009-10-29 14:00:00,22.15,22.2,22.04,22.16,46400.0,15.2766,15.3111,15.2007,15.2835,46400.0
2009-10-29 14:30:00,22.15,22.33,22.15,22.3,47800.0,15.2766,15.4007,15.2766,15.38,47800.0
2009-10-29 15:00:00,22.29,22.47,22.29,22.4,114800.0,15.3731,15.4973,15.3731,15.449,114800.0
2009-10-29 15:30:00,22.39,22.43,22.11,22.31,185200.0,15.4421,15.4697,15.249,15.3869,185200.0
2009-10-30 09:30:00,22.35,22.4,21.92,21.98,64800.0,15.4145,15.449,15.1179,15.1593,64800.0
2009-10-30 10:00:00,22.01,22.14,21.85,21.95,36800.0,15.18,15.2697,15.0697,15.1386,36800.0
2009-10-30 10:30:00,21.93,21.93,21.79,21.9,36400.0,15.1248,15.1248,15.0283,15.1041,36400.0
2009-10-30 11:00:00,21.88,21.89,21.61,21.69,53000.0,15.0904,15.0973,14.9041,14.9593,53000.0
2009-10-30 11:30:00,21.65,21.7,21.18,21.35,29000.0,14.9317,14.9662,14.6076,14.7248,29000.0
2009-10-30 12:00:00,21.33,21.54,21.12,21.15,54200.0,14.711,14.8559,14.5662,14.5869,54200.0
2009-10-30 12:30:00,21.16,21.24,20.9,20.93,109600.0,14.5938,14.649,14.4145,14.4352,109600.0
2009-10-30 13:00:00,20.93,21.05,20.88,20.9,86000.0,14.4352,14.5179,14.4007,14.4145,86000.0
2009-10-30 13:30:00,20.92,21.02,20.88,20.95,63200.0,14.4283,14.4972,14.4007,14.4489,63200.0
2009-10-30 14:00:00,20.97,21.14,20.96,21.05,89200.0,14.4627,14.58,14.4558,14.5179,89200.0
2009-10-30 14:30:00,21.05,21.17,21.0,21.12,92000.0,14.5179,14.6007,14.4834,14.5662,92000.0
2009-10-30 15:00:00,21.09,21.15,20.97,21.08,112200.0,14.5455,14.5869,14.4627,14.5386,112200.0
2009-10-30 15:30:00,21.07,21.24,20.99,21.06,189600.0,14.5317,14.649,14.4765,14.5248,189600.0
2009-11-02 09:30:00,21.16,21.24,20.61,20.86,72800.0,14.5938,14.649,14.2145,14.3869,72800.0
2009-11-02 10:00:00,20.88,21.42,20.84,21.21,73600.0,14.4007,14.7731,14.3731,14.6283,73600.0
2009-11-02 10:30:00,21.24,21.49,21.18,21.29,59200.0,14.649,14.8214,14.6076,14.6834,59200.0
2009-11-02 11:00:00,21.29,21.49,21.27,21.36,41000.0,14.6834,14.8214,14.6696,14.7317,41000.0
2009-11-02 11:30:00,21.42,21.52,21.27,21.44,74400.0,14.7731,14.8421,14.6696,14.7869,74400.0
2009-11-02 12:00:00,21.38,21.42,21.24,21.25,50400.0,14.7455,14.7731,14.649,14.6559,50400.0
2009-11-02 12:30:00,21.25,21.32,21.0,21.27,153400.0,14.6559,14.7041,14.4834,14.6696,153400.0
2009-11-02 13:00:00,21.18,21.29,21.05,21.17,47000.0,14.6076,14.6834,14.5179,14.6007,47000.0
2009-11-02 13:30:00,21.17,21.17,20.83,20.84,65000.0,14.6007,14.6007,14.3662,14.3731,65000.0
2009-11-02 14:00:00,20.84,21.0,20.8,21.0,58800.0,14.3731,14.4834,14.3455,14.4834,58800.0
2009-11-02 14:30:00,20.96,21.08,20.77,20.95,117800.0,14.4558,14.5386,14.3248,14.4489,117800.0
2009-11-02 15:00:00,20.95,21.0,20.7,20.75,98800.0,14.4489,14.4834,14.2765,14.311,98800.0
2009-11-02 15:30:00,20.74,21.11,20.73,21.1,142600.0,14.3041,14.5593,14.2972,14.5524,142600.0
2009-11-03 09:30:00,20.75,21.47,20.75,21.28,38600.0,14.311,14.8076,14.311,14.6765,38600.0
2009-11-03 10:00:00,21.24,21.35,21.07,21.08,71000.0,14.649,14.7248,14.5317,14.5386,71000.0
2009-11-03 10:30:00,21.07,21.14,20.99,21.12,52800.0,14.5317,14.58,14.4765,14.5662,52800.0
2009-11-03 11:00:00,21.09,21.12,20.86,20.94,68000.0,14.5455,14.5662,14.3869,14.442,68000.0
2009-11-03 11:30:00,20.91,20.93,20.66,20.82,58800.0,14.4214,14.4352,14.2489,14.3593,58800.0
2009-11-03 12:00:00,20.82,20.91,20.72,20.82,80200.0,14.3593,14.4214,14.2903,14.3593,80200.0
2009-11-03 12:30:00,20.84,21.08,20.83,20.87,56400.0,14.3731,14.5386,14.3662,14.3938,56400.0
2009-11-03 13:00:00,20.87,20.96,20.74,20.8,93000.0,14.3938,14.4558,14.3041,14.3455,93000.0
2009-11-03 13:30:00,20.8,21.0,20.8,20.96,42200.0,14.3455,14.4834,14.3455,14.4558,42200.0
2009-11-03 14:00:00,20.93,21.15,20.93,21.1,57000.0,14.4352,14.5869,14.4352,14.5524,57000.0
2009-11-03 14:30:00,21.11,21.29,21.1,21.14,82400.0,14.5593,14.6834,14.5524,14.58,82400.0
2009-11-03 15:00:00,21.14,21.2,21.08,21.16,57200.0,14.58,14.6214,14.5386,14.5938,57200.0
2009-11-03 15:30:00,21.16,21.3,21.14,21.24,107600.0,14.5938,14.6903,14.58,14.649,107600.0
2009-11-04 09:30:00,21.43,21.59,21.38,21.4,121000.0,14.78,14.8903,14.7455,14.7593,121000.0
2009-11-04 10:00:00,21.37,21.59,21.33,21.36,90800.0,14.7386,14.8903,14.711,14.7317,90800.0
2009-11-04 10:30:00,21.38,21.48,21.28,21.34,55800.0,14.7455,14.8145,14.6765,14.7179,55800.0
2009-11-04 11:00:00,21.34,21.42,21.28,21.36,76000.0,14.7179,14.7731,14.6765,14.7317,76000.0
2009-11-04 11:30:00,21.33,21.37,21.24,21.24,35400.0,14.711,14.7386,14.649,14.649,35400.0
2009-11-04 12:00:00,21.24,21.33,21.12,21.18,53200.0,14.649,14.711,14.5662,14.6076,53200.0
2009-11-04 12:30:00,21.2,21.32,21.13,21.2,42800.0,14.6214,14.7041,14.5731,14.6214,42800.0
2009-11-04 13:00:00,21.18,21.27,21.16,21.23,31000.0,14.6076,14.6696,14.5938,14.6421,31000.0
2009-11-04 13:30:00,21.2,21.27,21.2,21.21,42200.0,14.6214,14.6696,14.6214,14.6283,42200.0
2009-11-04 14:00:00,21.23,21.27,21.02,21.07,77000.0,14.6421,14.6696,14.4972,14.5317,77000.0
2009-11-04 14:30:00,21.07,21.38,21.0,21.26,91200.0,14.5317,14.7455,14.4834,14.6627,91200.0
2009-11-04 15:00:00,21.25,21.3,21.14,21.27,108600.0,14.6559,14.6903,14.58,14.6696,108600.0
2009-11-04 15:30:00,21.23,21.25,21.01,21.04,261200.0,14.6421,14.6559,14.4903,14.511,261200.0
2009-11-05 09:30:00,21.27,21.48,20.91,21.48,69600.0,14.6696,14.8145,14.4214,14.8145,69600.0
2009-11-05 10:00:00,21.49,21.81,21.49,21.77,67400.0,14.8214,15.0421,14.8214,15.0145,67400.0
2009-11-05 10:30:00,21.78,22.0,21.72,21.98,35800.0,15.0214,15.1731,14.98,15.1593,35800.0
2009-11-05 11:00:00,21.93,22.0,21.85,22.0,44600.0,15.1248,15.1731,15.0697,15.1731,44600.0
2009-11-05 11:30:00,21.98,22.3,21.74,21.88,171000.0,15.1593,15.38,14.9938,15.0904,171000.0
2009-11-05 12:00:00,21.89,22.03,21.87,21.94,52000.0,15.0973,15.1938,15.0835,15.1317,52000.0
2009-11-05 12:30:00,21.93,22.07,21.91,22.06,35400.0,15.1248,15.2214,15.111,15.2145,35400.0
2009-11-05 13:00:00,22.08,22.08,21.95,21.97,66400.0,15.2283,15.2283,15.1386,15.1524,66400.0
2009-11-05 13:30:00,21.96,22.1,21.92,21.94,17200.0,15.1455,15.2421,15.1179,15.1317,17200.0
2009-11-05 14:00:00,21.93,21.99,21.84,21.97,44400.0,15.1248,15.1662,15.0628,15.1524,44400.0
2009-11-05 14:30:00,22.0,22.02,21.93,21.95,82200.0,15.1731,15.1869,15.1248,15.1386,82200.0
2009-11-05 15:00:00,21.96,22.0,21.93,21.95,59400.0,15.1455,15.1731,15.1248,15.1386,59400.0
2009-11-05 15:30:00,21.93,22.03,21.93,21.96,97800.0,15.1248,15.1938,15.1248,15.1455,97800.0
2009-11-06 09:30:00,21.71,22.33,21.67,22.2,31800.0,14.9731,15.4007,14.9455,15.3111,31800.0
2009-11-06 10:00:00,22.21,22.27,21.9,21.9,48000.0,15.318,15.3593,15.1041,15.1041,48000.0
2009-11-06 10:30:00,21.87,22.05,21.79,22.01,75600.0,15.0835,15.2076,15.0283,15.18,75600.0
2009-11-06 11:00:00,21.93,22.12,21.93,22.11,60400.0,15.1248,15.2559,15.1248,15.249,60400.0
2009-11-06 11:30:00,22.06,22.19,22.0,22.0,43200.0,15.2145,15.3042,15.1731,15.1731,43200.0
2009-11-06 12:00:00,22.03,22.18,21.99,22.12,19600.0,15.1938,15.2973,15.1662,15.2559,19600.0
2009-11-06 12:30:00,22.08,22.17,21.99,22.08,46200.0,15.2283,15.2904,15.1662,15.2283,46200.0
2009-11-06 13:00:00,22.07,22.15,22.03,22.13,24200.0,15.2214,15.2766,15.1938,15.2628,24200.0
2009-11-06 13:30:00,22.16,22.21,22.1,22.15,35800.0,15.2835,15.318,15.2421,15.2766,35800.0
2009-11-06 14:00:00,22.15,22.17,22.01,22.16,43600.0,15.2766,15.2904,15.18,15.2835,43600.0
2009-11-06 14:30:00,22.15,22.2,22.09,22.17,39000.0,15.2766,15.3111,15.2352,15.2904,39000.0
2009-11-06 15:00:00,22.16,22.18,22.05,22.13,36200.0,15.2835,15.2973,15.2076,15.2628,36200.0
2009-11-06 15:30:00,22.12,22.27,22.1,22.25,55400.0,15.2559,15.3593,15.2421,15.3455,55400.0
2009-11-09 09:30:00,22.55,22.9,22.52,22.86,73000.0,15.5524,15.7938,15.5318,15.7662,73000.0
2009-11-09 10:00:00,22.86,23.1,22.84,23.07,113200.0,15.7662,15.9318,15.7525,15.9111,113200.0
2009-11-09 10:30:00,23.09,23.25,23.06,23.22,74000.0,15.9249,16.0352,15.9042,16.0145,74000.0
2009-11-09 11:00:00,23.2,23.29,23.11,23.22,101200.0,16.0007,16.0628,15.9387,16.0145,101200.0
2009-11-09 11:30:00,23.22,23.22,23.1,23.1,30200.0,16.0145,16.0145,15.9318,15.9318,30200.0
2009-11-09 12:00:00,23.11,23.13,22.99,23.13,72200.0,15.9387,15.9525,15.8559,15.9525,72200.0
2009-11-09 12:30:00,23.13,23.23,23.13,23.18,32000.0,15.9525,16.0214,15.9525,15.9869,32000.0
2009-11-09 13:00:00,23.18,23.33,23.16,23.31,138000.0,15.9869,16.0904,15.9732,16.0766,138000.0
2009-11-09 13:30:00,23.31,23.36,23.2,23.24,61600.0,16.0766,16.1111,16.0007,16.0283,61600.0
2009-11-09 14:00:00,23.22,23.23,23.13,23.17,45600.0,16.0145,16.0214,15.9525,15.9801,45600.0
2009-11-09 14:30:00,23.17,23.23,23.15,23.18,34200.0,15.9801,16.0214,15.9663,15.9869,34200.0
2009-11-09 15:00:00,23.2,23.2,23.13,23.15,77600.0,16.0007,16.0007,15.9525,15.9663,77600.0
2009-11-09 15:30:00,23.15,23.26,23.11,23.24,80200.0,15.9663,16.0421,15.9387,16.0283,80200.0
2009-11-10 09:30:00,23.13,23.24,23.0,23.1,55600.0,15.9525,16.0283,15.8628,15.9318,55600.0
2009-11-10 10:00:00,23.09,23.16,23.06,23.1,60000.0,15.9249,15.9732,15.9042,15.9318,60000.0
2009-11-10 10:30:00,23.11,23.15,22.78,22.8,87600.0,15.9387,15.9663,15.7111,15.7249,87600.0
2009-11-10 11:00:00,22.81,22.82,22.68,22.76,84800.0,15.7318,15.7387,15.6421,15.6973,84800.0
2009-11-10 11:30:00,22.77,22.99,22.75,22.85,45800.0,15.7042,15.8559,15.6904,15.7594,45800.0
2009-11-10 12:00:00,22.84,22.88,22.7,22.7,69000.0,15.7525,15.78,15.6559,15.6559,69000.0
2009-11-10 12:30:00,22.69,22.86,22.69,22.85,39400.0,15.649,15.7662,15.649,15.7594,39400.0
2009-11-10 13:00:00,22.85,22.91,22.82,22.87,24800.0,15.7594,15.8007,15.7387,15.7731,24800.0
2009-11-10 13:30:00,22.84,22.96,22.84,22.93,18600.0,15.7525,15.8352,15.7525,15.8145,18600.0
2009-11-10 14:00:00,22.94,23.03,22.92,23.03,36600.0,15.8214,15.8835,15.8076,15.8835,36600.0
2009-11-10 14:30:00,23.02,23.1,23.0,23.03,33200.0,15.8766,15.9318,15.8628,15.8835,33200.0
2009-11-10 15:00:00,23.05,23.2,23.02,23.14,32800.0,15.8973,16.0007,15.8766,15.9594,32800.0
2009-11-10 15:30:00,23.15,23.15,23.01,23.06,50000.0,15.9663,15.9663,15.8697,15.9042,50000.0
2009-11-11 09:30:00,23.37,23.47,23.18,23.27,78000.0,16.118,16.187,15.9869,16.049,78000.0
2009-11-11 10:00:00,23.28,23.41,23.21,23.32,85400.0,16.0559,16.1456,16.0076,16.0835,85400.0
2009-11-11 10:30:00,23.32,23.36,23.17,23.22,82400.0,16.0835,16.1111,15.9801,16.0145,82400.0
2009-11-11 11:00:00,23.24,23.28,23.13,23.22,95600.0,16.0283,16.0559,15.9525,16.0145,95600.0
2009-11-11 11:30:00,23.21,23.25,23.12,23.16,53000.0,16.0076,16.0352,15.9456,15.9732,53000.0
2009-11-11 12:00:00,23.18,23.2,23.11,23.13,56000.0,15.9869,16.0007,15.9387,15.9525,56000.0
2009-11-11 12:30:00,23.13,23.17,23.07,23.09,47000.0,15.9525,15.9801,15.9111,15.9249,47000.0
2009-11-11 13:00:00,23.1,23.14,23.02,23.04,50800.0,15.9318,15.9594,15.8766,15.8904,50800.0
2009-11-11 13:30:00,23.02,23.02,22.93,22.93,19200.0,15.8766,15.8766,15.8145,15.8145,19200.0
2009-11-11 14:00:00,22.98,23.17,22.98,23.07,34600.0,15.849,15.9801,15.849,15.9111,34600.0
2009-11-11 14:30:00,23.05,23.21,23.05,23.18,13800.0,15.8973,16.0076,15.8973,15.9869,13800.0
2009-11-11 15:00:00,23.15,23.25,23.09,23.25,35200.0,15.9663,16.0352,15.9249,16.0352,35200.0
2009-11-11 15:30:00,23.25,23.31,23.18,23.25,91000.0,16.0352,16.0766,15.9869,16.0352,91000.0
2009-11-12 09:30:00,23.18,23.2,22.95,23.11,85200.0,15.9869,16.0007,15.8283,15.9387,85200.0
2009-11-12 10:00:00,23.11,23.17,23.0,23.11,68000.0,15.9387,15.9801,15.8628,15.9387,68000.0
2009-11-12 10:30:00,23.08,23.15,22.96,23.0,56400.0,15.918,15.9663,15.8352,15.8628,56400.0
2009-11-12 11:00:00,22.99,22.99,22.61,22.65,51800.0,15.8559,15.8559,15.5938,15.6214,51800.0
2009-11-12 11:30:00,22.64,22.64,22.47,22.53,38600.0,15.6145,15.6145,15.4973,15.5387,38600.0
2009-11-12 12:00:00,22.56,22.68,22.54,22.67,16600.0,15.5593,15.6421,15.5455,15.6352,16600.0
2009-11-12 12:30:00,22.66,22.77,22.57,22.71,11400.0,15.6283,15.7042,15.5662,15.6628,11400.0
2009-11-12 13:00:00,22.71,22.74,22.51,22.59,30200.0,15.6628,15.6835,15.5249,15.58,30200.0
2009-11-12 13:30:00,22.57,22.66,22.53,22.59,15600.0,15.5662,15.6283,15.5387,15.58,15600.0
2009-11-12 14:00:00,22.61,22.71,22.59,22.65,40800.0,15.5938,15.6628,15.58,15.6214,40800.0
2009-11-12 14:30:00,22.66,22.74,22.6,22.64,36600.0,15.6283,15.6835,15.5869,15.6145,36600.0
2009-11-12 15:00:00,22.64,22.68,22.58,22.63,73600.0,15.6145,15.6421,15.5731,15.6076,73600.0
2009-11-12 15:30:00,22.62,22.68,22.48,22.63,155400.0,15.6007,15.6421,15.5042,15.6076,155400.0
2009-11-13 09:30:00,22.66,22.66,22.22,22.28,120200.0,15.6283,15.6283,15.3248,15.3662,120200.0
2009-11-13 10:00:00,22.27,22.36,22.22,22.27,60000.0,15.3593,15.4214,15.3248,15.3593,60000.0
2009-11-13 10:30:00,22.31,22.49,22.28,22.42,31800.0,15.3869,15.5111,15.3662,15.4628,31800.0
2009-11-13 11:00:00,22.4,22.46,22.36,22.46,77600.0,15.449,15.4904,15.4214,15.4904,77600.0
2009-11-13 11:30:00,22.46,22.52,22.37,22.4,25200.0,15.4904,15.5318,15.4283,15.449,25200.0
2009-11-13 12:00:00,22.39,22.65,22.39,22.63,23000.0,15.4421,15.6214,15.4421,15.6076,23000.0
2009-11-13 12:30:00,22.65,22.66,22.52,22.56,27600.0,15.6214,15.6283,15.5318,15.5593,27600.0
2009-11-13 13:00:00,22.56,22.65,22.54,22.65,19200.0,15.5593,15.6214,15.5455,15.6214,19200.0
2009-11-13 13:30:00,22.63,22.64,22.5,22.52,23200.0,15.6076,15.6145,15.518,15.5318,23200.0
2009-11-13 14:00:00,22.52,22.59,22.43,22.47,25200.0,15.5318,15.58,15.4697,15.4973,25200.0
2009-11-13 14:30:00,22.45,22.45,22.35,22.36,52400.0,15.4835,15.4835,15.4145,15.4214,52400.0
2009-11-13 15:00:00,22.36,22.52,22.35,22.43,76400.0,15.4214,15.5318,15.4145,15.4697,76400.0
2009-11-13 15:30:00,22.43,22.63,22.41,22.61,122400.0,15.4697,15.6076,15.4559,15.5938,122400.0
2009-11-16 09:30:00,22.78,23.0,22.74,22.93,55800.0,15.7111,15.8628,15.6835,15.8145,55800.0
2009-11-16 10:00:00,22.92,23.03,22.92,22.99,59400.0,15.8076,15.8835,15.8076,15.8559,59400.0
2009-11-16 10:30:00,22.99,23.02,22.93,23.0,35600.0,15.8559,15.8766,15.8145,15.8628,35600.0
2009-11-16 11:00:00,23.0,23.0,22.94,22.96,41000.0,15.8628,15.8628,15.8214,15.8352,41000.0
2009-11-16 11:30:00,22.99,23.05,22.97,22.98,64400.0,15.8559,15.8973,15.8421,15.849,64400.0
2009-11-16 12:00:00,23.0,23.01,22.91,22.95,28600.0,15.8628,15.8697,15.8007,15.8283,28600.0
2009-11-16 12:30:00,22.95,23.04,22.93,23.0,29800.0,15.8283,15.8904,15.8145,15.8628,29800.0
2009-11-16 13:00:00,23.0,23.03,22.98,23.0,57600.0,15.8628,15.8835,15.849,15.8628,57600.0
2009-11-16 13:30:00,23.0,23.03,22.96,22.99,56400.0,15.8628,15.8835,15.8352,15.8559,56400.0
2009-11-16 14:00:00,23.0,23.01,22.95,22.97,35400.0,15.8628,15.8697,15.8283,15.8421,35400.0
2009-11-16 14:30:00,22.97,23.0,22.96,22.98,48800.0,15.8421,15.8628,15.8352,15.849,48800.0
2009-11-16 15:00:00,22.99,22.99,22.82,22.85,57400.0,15.8559,15.8559,15.7387,15.7594,57400.0
2009-11-16 15:30:00,22.84,23.0,22.8,23.0,120800.0,15.7525,15.8628,15.7249,15.8628,120800.0
2009-11-17 09:30:00,22.96,22.96,22.67,22.77,36000.0,15.8352,15.8352,15.6352,15.7042,36000.0
2009-11-17 10:00:00,22.79,22.82,22.73,22.79,42400.0,15.718,15.7387,15.6766,15.718,42400.0
2009-11-17 10:30:00,22.76,22.86,22.73,22.78,105000.0,15.6973,15.7662,15.6766,15.7111,105000.0
2009-11-17 11:00:00,22.77,22.79,22.72,22.75,52000.0,15.7042,15.718,15.6697,15.6904,52000.0
2009-11-17 11:30:00,22.77,22.8,22.73,22.8,29600.0,15.7042,15.7249,15.6766,15.7249,29600.0
2009-11-17 12:00:00,22.79,22.91,22.75,22.86,9800.0,15.718,15.8007,15.6904,15.7662,9800.0
2009-11-17 12:30:00,22.89,22.93,22.85,22.93,36000.0,15.7869,15.8145,15.7594,15.8145,36000.0
2009-11-17 13:00:00,22.9,22.98,22.85,22.93,23600.0,15.7938,15.849,15.7594,15.8145,23600.0
2009-11-17 13:30:00,22.95,22.98,22.91,22.95,15800.0,15.8283,15.849,15.8007,15.8283,15800.0
2009-11-17 14:00:00,22.93,22.96,22.85,22.85,28000.0,15.8145,15.8352,15.7594,15.7594,28000.0
2009-11-17 14:30:00,22.86,22.92,22.8,22.82,22400.0,15.7662,15.8076,15.7249,15.7387,22400.0
2009-11-17 15:00:00,22.82,22.91,22.8,22.88,19000.0,15.7387,15.8007,15.7249,15.78,19000.0
2009-11-17 15:30:00,22.87,22.9,22.81,22.85,34600.0,15.7731,15.7938,15.7318,15.7594,34600.0
2009-11-18 09:30:00,22.83,22.85,22.5,22.56,38600.0,15.7456,15.7594,15.518,15.5593,38600.0
2009-11-18 10:00:00,22.52,22.56,22.42,22.49,58000.0,15.5318,15.5593,15.4628,15.5111,58000.0
2009-11-18 10:30:00,22.5,22.57,22.43,22.5,109600.0,15.518,15.5662,15.4697,15.518,109600.0
2009-11-18 11:00:00,22.52,22.54,22.48,22.5,48200.0,15.5318,15.5455,15.5042,15.518,48200.0
2009-11-18 11:30:00,22.52,22.55,22.47,22.55,72400.0,15.5318,15.5524,15.4973,15.5524,72400.0
2009-11-18 12:00:00,22.54,22.57,22.49,22.53,27800.0,15.5455,15.5662,15.5111,15.5387,27800.0
2009-11-18 12:30:00,22.54,22.59,22.52,22.52,49200.0,15.5455,15.58,15.5318,15.5318,49200.0
2009-11-18 13:00:00,22.53,22.57,22.49,22.51,24200.0,15.5387,15.5662,15.5111,15.5249,24200.0
2009-11-18 13:30:00,22.52,22.53,22.49,22.49,14400.0,15.5318,15.5387,15.5111,15.5111,14400.0
2009-11-18 14:00:00,22.5,22.57,22.49,22.5,38000.0,15.518,15.5662,15.5111,15.518,38000.0
2009-11-18 14:30:00,22.53,22.56,22.49,22.5,34600.0,15.5387,15.5593,15.5111,15.518,34600.0
2009-11-18 15:00:00,22.52,22.57,22.5,22.53,41800.0,15.5318,15.5662,15.518,15.5387,41800.0
2009-11-18 15:30:00,22.52,22.72,22.49,22.65,84400.0,15.5318,15.6697,15.5111,15.6214,84400.0
2009-11-19 09:30:00,22.38,22.46,22.0,22.05,32400.0,15.4352,15.4904,15.1731,15.2076,32400.0
2009-11-19 10:00:00,22.01,22.13,22.0,22.06,62400.0,15.18,15.2628,15.1731,15.2145,62400.0
2009-11-19 10:30:00,22.06,22.09,21.96,22.03,131000.0,15.2145,15.2352,15.1455,15.1938,131000.0
2009-11-19 11:00:00,22.05,22.16,22.02,22.15,37200.0,15.2076,15.2835,15.1869,15.2766,37200.0
2009-11-19 11:30:00,22.15,22.2,22.08,22.16,25000.0,15.2766,15.3111,15.2283,15.2835,25000.0
2009-11-19 12:00:00,22.16,22.18,22.1,22.14,16200.0,15.2835,15.2973,15.2421,15.2697,16200.0
2009-11-19 12:30:00,22.14,22.22,22.12,22.16,24000.0,15.2697,15.3248,15.2559,15.2835,24000.0
2009-11-19 13:00:00,22.18,22.21,22.11,22.14,19600.0,15.2973,15.318,15.249,15.2697,19600.0
2009-11-19 13:30:00,22.14,22.22,22.13,22.17,11800.0,15.2697,15.3248,15.2628,15.2904,11800.0
2009-11-19 14:00:00,22.16,22.28,22.11,22.28,28400.0,15.2835,15.3662,15.249,15.3662,28400.0
2009-11-19 14:30:00,22.26,22.34,22.24,22.3,29400.0,15.3524,15.4076,15.3386,15.38,29400.0
2009-11-19 15:00:00,22.3,22.34,22.22,22.23,35200.0,15.38,15.4076,15.3248,15.3317,35200.0
2009-11-19 15:30:00,22.24,22.27,22.14,22.16,151800.0,15.3386,15.3593,15.2697,15.2835,151800.0
2009-11-20 09:30:00,22.05,22.18,22.0,22.15,87800.0,15.2076,15.2973,15.1731,15.2766,87800.0
2009-11-20 10:00:00,22.15,22.18,22.11,22.17,49200.0,15.2766,15.2973,15.249,15.2904,49200.0
2009-11-20 10:30:00,22.15,22.15,21.96,22.0,79600.0,15.2766,15.2766,15.1455,15.1731,79600.0
2009-11-20 11:00:00,21.99,22.08,21.99,22.06,52600.0,15.1662,15.2283,15.1662,15.2145,52600.0
2009-11-20 11:30:00,22.06,22.13,22.06,22.1,37400.0,15.2145,15.2628,15.2145,15.2421,37400.0
2009-11-20 12:00:00,22.1,22.1,22.06,22.08,35800.0,15.2421,15.2421,15.2145,15.2283,35800.0
2009-11-20 12:30:00,22.07,22.09,22.05,22.08,43000.0,15.2214,15.2352,15.2076,15.2283,43000.0
2009-11-20 13:00:00,22.07,22.1,22.07,22.08,46000.0,15.2214,15.2421,15.2214,15.2283,46000.0
2009-11-20 13:30:00,22.09,22.14,22.07,22.1,18600.0,15.2352,15.2697,15.2214,15.2421,18600.0
2009-11-20 14:00:00,22.09,22.11,22.06,22.07,46800.0,15.2352,15.249,15.2145,15.2214,46800.0
2009-11-20 14:30:00,22.08,22.11,22.07,22.1,59000.0,15.2283,15.249,15.2214,15.2421,59000.0
2009-11-20 15:00:00,22.1,22.13,22.03,22.08,131600.0,15.2421,15.2628,15.1938,15.2283,131600.0
2009-11-20 15:30:00,22.09,22.2,22.08,22.14,170400.0,15.2352,15.3111,15.2283,15.2697,170400.0
2009-11-23 09:30:00,22.57,22.86,22.57,22.66,47200.0,15.5662,15.7662,15.5662,15.6283,47200.0
2009-11-23 10:00:00,22.66,22.72,22.58,22.65,71800.0,15.6283,15.6697,15.5731,15.6214,71800.0
2009-11-23 10:30:00,22.63,22.66,22.5,22.58,48800.0,15.6076,15.6283,15.518,15.5731,48800.0
2009-11-23 11:00:00,22.6,22.69,22.59,22.63,37800.0,15.5869,15.649,15.58,15.6076,37800.0
2009-11-23 11:30:00,22.63,22.66,22.55,22.63,56800.0,15.6076,15.6283,15.5524,15.6076,56800.0
2009-11-23 12:00:00,22.61,22.66,22.61,22.63,18600.0,15.5938,15.6283,15.5938,15.6076,18600.0
2009-11-23 12:30:00,22.61,22.7,22.59,22.63,48400.0,15.5938,15.6559,15.58,15.6076,48400.0
2009-11-23 13:00:00,22.63,22.67,22.61,22.64,26600.0,15.6076,15.6352,15.5938,15.6145,26600.0
2009-11-23 13:30:00,22.63,22.68,22.6,22.63,63600.0,15.6076,15.6421,15.5869,15.6076,63600.0
2009-11-23 14:00:00,22.63,22.65,22.55,22.62,51600.0,15.6076,15.6214,15.5524,15.6007,51600.0
2009-11-23 14:30:00,22.63,22.65,22.62,22.62,20200.0,15.6076,15.6214,15.6007,15.6007,20200.0
2009-11-23 15:00:00,22.62,22.65,22.61,22.61,60600.0,15.6007,15.6214,15.5938,15.5938,60600.0
2009-11-23 15:30:00,22.62,22.72,22.61,22.69,141200.0,15.6007,15.6697,15.5938,15.649,141200.0
2009-11-24 09:30:00,22.63,22.63,22.11,22.15,19200.0,15.6076,15.6076,15.249,15.2766,19200.0
2009-11-24 10:00:00,22.12,22.33,22.04,22.31,49800.0,15.2559,15.4007,15.2007,15.3869,49800.0
2009-11-24 10:30:00,22.33,22.43,22.32,22.33,44800.0,15.4007,15.4697,15.3938,15.4007,44800.0
2009-11-24 11:00:00,22.34,22.34,22.25,22.33,53200.0,15.4076,15.4076,15.3455,15.4007,53200.0
2009-11-24 11:30:00,22.31,22.42,22.31,22.39,17800.0,15.3869,15.4628,15.3869,15.4421,17800.0
2009-11-24 12:00:00,22.39,22.4,22.36,22.38,14400.0,15.4421,15.449,15.4214,15.4352,14400.0
2009-11-24 12:30:00,22.39,22.39,22.36,22.36,26200.0,15.4421,15.4421,15.4214,15.4214,26200.0
2009-11-24 13:00:00,22.36,22.43,22.36,22.37,29200.0,15.4214,15.4697,15.4214,15.4283,29200.0
2009-11-24 13:30:00,22.38,22.41,22.38,22.38,34200.0,15.4352,15.4559,15.4352,15.4352,34200.0
2009-11-24 14:00:00,22.38,22.49,22.34,22.47,44000.0,15.4352,15.5111,15.4076,15.4973,44000.0
2009-11-24 14:30:00,22.47,22.58,22.42,22.56,34800.0,15.4973,15.5731,15.4628,15.5593,34800.0
2009-11-24 15:00:00,22.56,22.56,22.44,22.48,22600.0,15.5593,15.5593,15.4766,15.5042,22600.0
2009-11-24 15:30:00,22.47,22.54,22.4,22.49,95200.0,15.4973,15.5455,15.449,15.5111,95200.0
2009-11-25 09:30:00,22.54,22.54,22.46,22.5,15600.0,15.5455,15.5455,15.4904,15.518,15600.0
2009-11-25 10:00:00,22.51,22.53,22.47,22.51,49400.0,15.5249,15.5387,15.4973,15.5249,49400.0
2009-11-25 10:30:00,22.5,22.52,22.49,22.49,50200.0,15.518,15.5318,15.5111,15.5111,50200.0
2009-11-25 11:00:00,22.49,22.5,22.49,22.5,29800.0,15.5111,15.518,15.5111,15.518,29800.0
2009-11-25 11:30:00,22.5,22.5,22.49,22.49,55400.0,15.518,15.518,15.5111,15.5111,55400.0
2009-11-25 12:00:00,22.5,22.5,22.5,22.5,72800.0,15.518,15.518,15.518,15.518,72800.0
2009-11-25 12:30:00,22.5,22.5,22.48,22.5,72200.0,15.518,15.518,15.5042,15.518,72200.0
2009-11-25 13:00:00,22.5,22.5,22.49,22.5,52400.0,15.518,15.518,15.5111,15.518,52400.0
2009-11-25 13:30:00,22.5,22.5,22.5,22.5,52000.0,15.518,15.518,15.518,15.518,52000.0
2009-11-25 14:00:00,22.5,22.5,22.5,22.5,64800.0,15.518,15.518,15.518,15.518,64800.0
2009-11-25 14:30:00,22.5,22.53,22.5,22.5,54400.0,15.518,15.5387,15.518,15.518,54400.0
2009-11-25 15:00:00,22.5,22.55,22.49,22.54,31000.0,15.518,15.5524,15.5111,15.5455,31000.0
2009-11-25 15:30:00,22.53,22.56,22.5,22.54,37200.0,15.5387,15.5593,15.518,15.5455,37200.0
2009-11-27 09:30:00,21.78,21.84,21.46,21.7,137200.0,15.0214,15.0628,14.8007,14.9662,137200.0
2009-11-27 10:00:00,21.67,21.85,21.67,21.83,51400.0,14.9455,15.0697,14.9455,15.0559,51400.0
2009-11-27 10:30:00,21.83,21.99,21.73,21.99,13200.0,15.0559,15.1662,14.9869,15.1662,13200.0
2009-11-27 11:00:00,22.0,22.12,21.95,21.98,14000.0,15.1731,15.2559,15.1386,15.1593,14000.0
2009-11-27 11:30:00,21.96,21.96,21.86,21.89,9200.0,15.1455,15.1455,15.0766,15.0973,9200.0
2009-11-27 12:00:00,21.88,21.91,21.79,21.84,14400.0,15.0904,15.111,15.0283,15.0628,14400.0
2009-11-27 12:30:00,21.86,22.0,21.75,21.77,54400.0,15.0766,15.1731,15.0007,15.0145,54400.0
2009-11-30 09:30:00,21.68,21.7,21.5,21.53,32000.0,14.9524,14.9662,14.8283,14.849,32000.0
2009-11-30 10:00:00,21.57,21.62,21.52,21.61,23600.0,14.8766,14.911,14.8421,14.9041,23600.0
2009-11-30 10:30:00,21.61,21.66,21.53,21.53,33200.0,14.9041,14.9386,14.849,14.849,33200.0
2009-11-30 11:00:00,21.52,21.52,21.33,21.33,64600.0,14.8421,14.8421,14.711,14.711,64600.0
2009-11-30 11:30:00,21.33,21.36,21.25,21.36,42600.0,14.711,14.7317,14.6559,14.7317,42600.0
2009-11-30 12:00:00,21.36,21.42,21.35,21.4,34200.0,14.7317,14.7731,14.7248,14.7593,34200.0
2009-11-30 12:30:00,21.41,21.42,21.34,21.41,29400.0,14.7662,14.7731,14.7179,14.7662,29400.0
2009-11-30 13:00:00,21.4,21.48,21.38,21.45,32600.0,14.7593,14.8145,14.7455,14.7938,32600.0
2009-11-30 13:30:00,21.46,21.56,21.45,21.52,27200.0,14.8007,14.8697,14.7938,14.8421,27200.0
2009-11-30 14:00:00,21.51,21.64,21.47,21.64,29400.0,14.8352,14.9248,14.8076,14.9248,29400.0
2009-11-30 14:30:00,21.64,21.66,21.6,21.6,20800.0,14.9248,14.9386,14.8972,14.8972,20800.0
2009-11-30 15:00:00,21.6,21.78,21.6,21.75,34200.0,14.8972,15.0214,14.8972,15.0007,34200.0
2009-11-30 15:30:00,21.75,21.87,21.73,21.82,118200.0,15.0007,15.0835,14.9869,15.049,118200.0
2009-12-01 09:30:00,22.07,22.07,21.72,21.79,59400.0,15.2214,15.2214,14.98,15.0283,59400.0
2009-12-01 10:00:00,21.81,21.85,21.64,21.74,38800.0,15.0421,15.0697,14.9248,14.9938,38800.0
2009-12-01 10:30:00,21.72,21.8,21.71,21.77,21400.0,14.98,15.0352,14.9731,15.0145,21400.0
2009-12-01 11:00:00,21.77,21.92,21.75,21.89,24400.0,15.0145,15.1179,15.0007,15.0973,24400.0
2009-12-01 11:30:00,21.89,21.9,21.83,21.84,12200.0,15.0973,15.1041,15.0559,15.0628,12200.0
2009-12-01 12:00:00,21.84,21.96,21.83,21.95,21600.0,15.0628,15.1455,15.0559,15.1386,21600.0
2009-12-01 12:30:00,21.95,21.97,21.89,21.89,27200.0,15.1386,15.1524,15.0973,15.0973,27200.0
2009-12-01 13:00:00,21.89,21.93,21.86,21.88,19000.0,15.0973,15.1248,15.0766,15.0904,19000.0
2009-12-01 13:30:00,21.93,22.0,21.93,21.97,10000.0,15.1248,15.1731,15.1248,15.1524,10000.0
2009-12-01 14:00:00,21.97,21.99,21.87,21.91,22600.0,15.1524,15.1662,15.0835,15.111,22600.0
2009-12-01 14:30:00,21.92,21.92,21.78,21.78,26400.0,15.1179,15.1179,15.0214,15.0214,26400.0
2009-12-01 15:00:00,21.78,21.86,21.75,21.83,45600.0,15.0214,15.0766,15.0007,15.0559,45600.0
2009-12-01 15:30:00,21.83,21.86,21.74,21.81,136200.0,15.0559,15.0766,14.9938,15.0421,136200.0
2009-12-02 09:30:00,21.76,22.08,21.76,22.06,18000.0,15.0076,15.2283,15.0076,15.2145,18000.0
2009-12-02 10:00:00,22.07,22.33,22.0,22.32,49800.0,15.2214,15.4007,15.1731,15.3938,49800.0
2009-12-02 10:30:00,22.33,22.35,22.2,22.21,12400.0,15.4007,15.4145,15.3111,15.318,12400.0
2009-12-02 11:00:00,22.21,22.24,22.11,22.24,15600.0,15.318,15.3386,15.249,15.3386,15600.0
2009-12-02 11:30:00,22.21,22.26,22.15,22.18,14000.0,15.318,15.3524,15.2766,15.2973,14000.0
2009-12-02 12:00:00,22.18,22.21,22.15,22.18,48000.0,15.2973,15.318,15.2766,15.2973,48000.0
2009-12-02 12:30:00,22.18,22.18,22.05,22.11,25400.0,15.2973,15.2973,15.2076,15.249,25400.0
2009-12-02 13:00:00,22.12,22.17,22.11,22.11,8200.0,15.2559,15.2904,15.249,15.249,8200.0
2009-12-02 13:30:00,22.11,22.18,22.1,22.17,11200.0,15.249,15.2973,15.2421,15.2904,11200.0
2009-12-02 14:00:00,22.17,22.2,22.08,22.11,41600.0,15.2904,15.3111,15.2283,15.249,41600.0
2009-12-02 14:30:00,22.11,22.2,22.1,22.1,47000.0,15.249,15.3111,15.2421,15.2421,47000.0
2009-12-02 15:00:00,22.11,22.13,22.08,22.1,40000.0,15.249,15.2628,15.2283,15.2421,40000.0
2009-12-02 15:30:00,22.09,22.15,22.08,22.13,70200.0,15.2352,15.2766,15.2283,15.2628,70200.0
2009-12-03 09:30:00,22.16,22.33,22.16,22.23,26200.0,15.2835,15.4007,15.2835,15.3317,26200.0
2009-12-03 10:00:00,22.23,22.24,22.08,22.13,72000.0,15.3317,15.3386,15.2283,15.2628,72000.0
2009-12-03 10:30:00,22.13,22.17,22.08,22.15,44800.0,15.2628,15.2904,15.2283,15.2766,44800.0
2009-12-03 11:00:00,22.13,22.18,22.11,22.12,18200.0,15.2628,15.2973,15.249,15.2559,18200.0
2009-12-03 11:30:00,22.12,22.15,22.1,22.15,19200.0,15.2559,15.2766,15.2421,15.2766,19200.0
2009-12-03 12:00:00,22.13,22.21,22.11,22.13,13800.0,15.2628,15.318,15.249,15.2628,13800.0
2009-12-03 12:30:00,22.11,22.17,22.1,22.15,12600.0,15.249,15.2904,15.2421,15.2766,12600.0
2009-12-03 13:00:00,22.16,22.16,22.11,22.13,24600.0,15.2835,15.2835,15.249,15.2628,24600.0
2009-12-03 13:30:00,22.14,22.18,22.12,22.15,12200.0,15.2697,15.2973,15.2559,15.2766,12200.0
2009-12-03 14:00:00,22.15,22.16,22.1,22.11,23600.0,15.2766,15.2835,15.2421,15.249,23600.0
2009-12-03 14:30:00,22.11,22.17,22.1,22.11,19800.0,15.249,15.2904,15.2421,15.249,19800.0
2009-12-03 15:00:00,22.11,22.15,22.1,22.11,38600.0,15.249,15.2766,15.2421,15.249,38600.0
2009-12-03 15:30:00,22.12,22.15,21.97,21.99,141400.0,15.2559,15.2766,15.1524,15.1662,141400.0
2009-12-04 09:30:00,22.48,22.79,22.42,22.57,40400.0,15.5042,15.718,15.4628,15.5662,40400.0
2009-12-04 10:00:00,22.58,22.84,22.52,22.75,81400.0,15.5731,15.7525,15.5318,15.6904,81400.0
2009-12-04 10:30:00,22.75,22.84,22.63,22.68,27600.0,15.6904,15.7525,15.6076,15.6421,27600.0
2009-12-04 11:00:00,22.67,22.67,22.36,22.38,16400.0,15.6352,15.6352,15.4214,15.4352,16400.0
2009-12-04 11:30:00,22.33,22.43,22.06,22.38,88800.0,15.4007,15.4697,15.2145,15.4352,88800.0
2009-12-04 12:00:00,22.39,22.48,22.25,22.29,13000.0,15.4421,15.5042,15.3455,15.3731,13000.0
2009-12-04 12:30:00,22.29,22.45,22.29,22.41,18800.0,15.3731,15.4835,15.3731,15.4559,18800.0
2009-12-04 13:00:00,22.4,22.5,22.33,22.34,11000.0,15.449,15.518,15.4007,15.4076,11000.0
2009-12-04 13:30:00,22.34,22.35,22.12,22.12,8600.0,15.4076,15.4145,15.2559,15.2559,8600.0
2009-12-04 14:00:00,22.14,22.2,22.05,22.05,18400.0,15.2697,15.3111,15.2076,15.2076,18400.0
2009-12-04 14:30:00,22.05,22.14,22.03,22.14,32400.0,15.2076,15.2697,15.1938,15.2697,32400.0
2009-12-04 15:00:00,22.13,22.14,22.1,22.13,69200.0,15.2628,15.2697,15.2421,15.2628,69200.0
2009-12-04 15:30:00,22.13,22.27,22.1,22.21,68200.0,15.2628,15.3593,15.2421,15.318,68200.0
2009-12-07 09:30:00,22.29,22.35,22.24,22.35,21200.0,15.3731,15.4145,15.3386,15.4145,21200.0
2009-12-07 10:00:00,22.35,22.58,22.28,22.53,17400.0,15.4145,15.5731,15.3662,15.5387,17400.0
2009-12-07 10:30:00,22.57,22.61,22.49,22.49,11200.0,15.5662,15.5938,15.5111,15.5111,11200.0
2009-12-07 11:00:00,22.49,22.49,22.36,22.36,8800.0,15.5111,15.5111,15.4214,15.4214,8800.0
2009-12-07 11:30:00,22.41,22.52,22.4,22.52,4000.0,15.4559,15.5318,15.449,15.5318,4000.0
2009-12-07 12:00:00,22.52,22.52,22.38,22.38,8600.0,15.5318,15.5318,15.4352,15.4352,8600.0
2009-12-07 12:30:00,22.39,22.53,22.39,22.5,18400.0,15.4421,15.5387,15.4421,15.518,18400.0
2009-12-07 13:00:00,22.49,22.59,22.46,22.57,9800.0,15.5111,15.58,15.4904,15.5662,9800.0
2009-12-07 13:30:00,22.52,22.54,22.45,22.52,14400.0,15.5318,15.5455,15.4835,15.5318,14400.0
2009-12-07 14:00:00,22.5,22.51,22.45,22.46,22400.0,15.518,15.5249,15.4835,15.4904,22400.0
2009-12-07 14:30:00,22.45,22.47,22.38,22.41,40400.0,15.4835,15.4973,15.4352,15.4559,40400.0
2009-12-07 15:00:00,22.42,22.43,22.28,22.31,19400.0,15.4628,15.4697,15.3662,15.3869,19400.0
2009-12-07 15:30:00,22.32,22.42,22.32,22.38,34000.0,15.3938,15.4628,15.3938,15.4352,34000.0
2009-12-08 09:30:00,22.14,22.14,21.83,22.1,25000.0,15.2697,15.2697,15.0559,15.2421,25000.0
2009-12-08 10:00:00,22.13,22.29,22.05,22.12,30000.0,15.2628,15.3731,15.2076,15.2559,30000.0
2009-12-08 10:30:00,22.15,22.21,22.13,22.21,14000.0,15.2766,15.318,15.2628,15.318,14000.0
2009-12-08 11:00:00,22.22,22.34,22.21,22.3,31200.0,15.3248,15.4076,15.318,15.38,31200.0
2009-12-08 11:30:00,22.29,22.32,22.24,22.28,21400.0,15.3731,15.3938,15.3386,15.3662,21400.0
2009-12-08 12:00:00,22.25,22.28,22.07,22.07,17400.0,15.3455,15.3662,15.2214,15.2214,17400.0
2009-12-08 12:30:00,22.06,22.14,22.04,22.14,15000.0,15.2145,15.2697,15.2007,15.2697,15000.0
2009-12-08 13:00:00,22.18,22.21,22.03,22.03,13200.0,15.2973,15.318,15.1938,15.1938,13200.0
2009-12-08 13:30:00,22.0,22.15,22.0,22.05,21800.0,15.1731,15.2766,15.1731,15.2076,21800.0
2009-12-08 14:00:00,22.05,22.13,21.99,22.01,12200.0,15.2076,15.2628,15.1662,15.18,12200.0
2009-12-08 14:30:00,22.02,22.13,22.0,22.02,23800.0,15.1869,15.2628,15.1731,15.1869,23800.0
2009-12-08 15:00:00,22.02,22.11,22.02,22.08,17000.0,15.1869,15.249,15.1869,15.2283,17000.0
2009-12-08 15:30:00,22.09,22.11,21.99,22.09,61000.0,15.2352,15.249,15.1662,15.2352,61000.0
2009-12-09 09:30:00,22.04,22.06,21.71,21.74,34000.0,15.2007,15.2145,14.9731,14.9938,34000.0
2009-12-09 10:00:00,21.75,21.78,21.64,21.7,30800.0,15.0007,15.0214,14.9248,14.9662,30800.0
2009-12-09 10:30:00,21.72,21.75,21.61,21.68,44400.0,14.98,15.0007,14.9041,14.9524,44400.0
2009-12-09 11:00:00,21.72,21.82,21.7,21.75,56400.0,14.98,15.049,14.9662,15.0007,56400.0
2009-12-09 11:30:00,21.75,21.78,21.72,21.75,57400.0,15.0007,15.0214,14.98,15.0007,57400.0
2009-12-09 12:00:00,21.75,21.75,21.57,21.62,15000.0,15.0007,15.0007,14.8766,14.911,15000.0
2009-12-09 12:30:00,21.67,21.67,21.51,21.53,21200.0,14.9455,14.9455,14.8352,14.849,21200.0
2009-12-09 13:00:00,21.53,21.55,21.46,21.46,21800.0,14.849,14.8628,14.8007,14.8007,21800.0
2009-12-09 13:30:00,21.46,21.53,21.46,21.5,30600.0,14.8007,14.849,14.8007,14.8283,30600.0
2009-12-09 14:00:00,21.52,21.57,21.48,21.5,30000.0,14.8421,14.8766,14.8145,14.8283,30000.0
2009-12-09 14:30:00,21.5,21.59,21.5,21.57,25000.0,14.8283,14.8903,14.8283,14.8766,25000.0
2009-12-09 15:00:00,21.57,21.86,21.57,21.83,33200.0,14.8766,15.0766,14.8766,15.0559,33200.0
2009-12-09 15:30:00,21.81,21.87,21.77,21.86,45600.0,15.0421,15.0835,15.0145,15.0766,45600.0
2009-12-10 09:30:00,22.09,22.29,21.95,22.03,123400.0,15.2352,15.3731,15.1386,15.1938,123400.0
2009-12-10 10:00:00,22.05,22.1,21.98,22.04,37800.0,15.2076,15.2421,15.1593,15.2007,37800.0
2009-12-10 10:30:00,22.06,22.06,21.9,21.98,90400.0,15.2145,15.2145,15.1041,15.1593,90400.0
2009-12-10 11:00:00,21.98,22.03,21.89,21.9,19000.0,15.1593,15.1938,15.0973,15.1041,19000.0
2009-12-10 11:30:00,21.86,21.97,21.83,21.96,66200.0,15.0766,15.1524,15.0559,15.1455,66200.0
2009-12-10 12:00:00,21.96,22.05,21.95,22.0,65400.0,15.1455,15.2076,15.1386,15.1731,65400.0
2009-12-10 12:30:00,21.98,21.98,21.89,21.95,21200.0,15.1593,15.1593,15.0973,15.1386,21200.0
2009-12-10 13:00:00,21.95,21.99,21.71,21.73,49000.0,15.1386,15.1662,14.9731,14.9869,49000.0
2009-12-10 13:30:00,21.73,21.78,21.72,21.77,42600.0,14.9869,15.0214,14.98,15.0145,42600.0
2009-12-10 14:00:00,21.79,21.97,21.77,21.95,26200.0,15.0283,15.1524,15.0145,15.1386,26200.0
2009-12-10 14:30:00,21.95,21.97,21.88,21.89,50200.0,15.1386,15.1524,15.0904,15.0973,50200.0
2009-12-10 15:00:00,21.89,21.93,21.68,21.7,42400.0,15.0973,15.1248,14.9524,14.9662,42400.0
2009-12-10 15:30:00,21.7,21.7,21.61,21.64,218800.0,14.9662,14.9662,14.9041,14.9248,218800.0
2009-12-11 09:30:00,21.79,21.82,21.68,21.75,18600.0,15.0283,15.049,14.9524,15.0007,18600.0
2009-12-11 10:00:00,21.73,21.76,21.66,21.72,40600.0,14.9869,15.0076,14.9386,14.98,40600.0
2009-12-11 10:30:00,21.73,21.85,21.71,21.84,32600.0,14.9869,15.0697,14.9731,15.0628,32600.0
2009-12-11 11:00:00,21.83,21.83,21.53,21.57,29400.0,15.0559,15.0559,14.849,14.8766,29400.0
2009-12-11 11:30:00,21.57,21.62,21.5,21.6,22200.0,14.8766,14.911,14.8283,14.8972,22200.0
2009-12-11 12:00:00,21.62,21.77,21.6,21.77,18200.0,14.911,15.0145,14.8972,15.0145,18200.0
2009-12-11 12:30:00,21.77,21.88,21.74,21.88,11600.0,15.0145,15.0904,14.9938,15.0904,11600.0
2009-12-11 13:00:00,21.89,21.89,21.78,21.78,27200.0,15.0973,15.0973,15.0214,15.0214,27200.0
2009-12-11 13:30:00,21.79,21.82,21.76,21.82,11600.0,15.0283,15.049,15.0076,15.049,11600.0
2009-12-11 14:00:00,21.82,21.91,21.79,21.88,20600.0,15.049,15.111,15.0283,15.0904,20600.0
2009-12-11 14:30:00,21.88,21.89,21.81,21.85,14600.0,15.0904,15.0973,15.0421,15.0697,14600.0
2009-12-11 15:00:00,21.84,21.92,21.84,21.92,11600.0,15.0628,15.1179,15.0628,15.1179,11600.0
2009-12-11 15:30:00,21.93,21.94,21.75,21.82,33400.0,15.1248,15.1317,15.0007,15.049,33400.0
2009-12-14 09:30:00,22.05,22.05,21.66,21.84,23400.0,15.2076,15.2076,14.9386,15.0628,23400.0
2009-12-14 10:00:00,21.8,21.8,21.57,21.75,20200.0,15.0352,15.0352,14.8766,15.0007,20200.0
2009-12-14 10:30:00,21.74,21.82,21.63,21.77,76200.0,14.9938,15.049,14.9179,15.0145,76200.0
2009-12-14 11:00:00,21.8,21.81,21.72,21.79,65400.0,15.0352,15.0421,14.98,15.0283,65400.0
2009-12-14 11:30:00,21.79,21.87,21.73,21.79,21800.0,15.0283,15.0835,14.9869,15.0283,21800.0
2009-12-14 12:00:00,21.81,21.86,21.78,21.86,22400.0,15.0421,15.0766,15.0214,15.0766,22400.0
2009-12-14 12:30:00,21.86,22.03,21.86,22.02,43000.0,15.0766,15.1938,15.0766,15.1869,43000.0
2009-12-14 13:00:00,22.01,22.02,21.98,22.02,20800.0,15.18,15.1869,15.1593,15.1869,20800.0
2009-12-14 13:30:00,22.0,22.03,21.97,22.03,26800.0,15.1731,15.1938,15.1524,15.1938,26800.0
2009-12-14 14:00:00,22.03,22.03,21.97,21.99,13600.0,15.1938,15.1938,15.1524,15.1662,13600.0
2009-12-14 14:30:00,21.98,22.05,21.98,22.01,36000.0,15.1593,15.2076,15.1593,15.18,36000.0
2009-12-14 15:00:00,22.0,22.05,21.98,21.98,34400.0,15.1731,15.2076,15.1593,15.1593,34400.0
2009-12-14 15:30:00,22.0,22.1,21.98,22.08,84400.0,15.1731,15.2421,15.1593,15.2283,84400.0
2009-12-15 09:30:00,21.93,22.0,21.85,21.88,36600.0,15.1248,15.1731,15.0697,15.0904,36600.0
2009-12-15 10:00:00,21.88,21.93,21.88,21.93,26000.0,15.0904,15.1248,15.0904,15.1248,26000.0
2009-12-15 10:30:00,21.93,22.0,21.93,21.97,30200.0,15.1248,15.1731,15.1248,15.1524,30200.0
2009-12-15 11:00:00,21.98,21.99,21.95,21.96,21200.0,15.1593,15.1662,15.1386,15.1455,21200.0
2009-12-15 11:30:00,21.97,21.97,21.9,21.93,22000.0,15.1524,15.1524,15.1041,15.1248,22000.0
2009-12-15 12:00:00,21.92,21.94,21.88,21.92,31800.0,15.1179,15.1317,15.0904,15.1179,31800.0
2009-12-15 12:30:00,21.92,21.93,21.77,21.78,24800.0,15.1179,15.1248,15.0145,15.0214,24800.0
2009-12-15 13:00:00,21.77,21.8,21.67,21.67,26200.0,15.0145,15.0352,14.9455,14.9455,26200.0
2009-12-15 13:30:00,21.68,21.71,21.58,21.7,41800.0,14.9524,14.9731,14.8834,14.9662,41800.0
2009-12-15 14:00:00,21.7,21.75,21.67,21.71,32400.0,14.9662,15.0007,14.9455,14.9731,32400.0
2009-12-15 14:30:00,21.71,21.73,21.58,21.61,37400.0,14.9731,14.9869,14.8834,14.9041,37400.0
2009-12-15 15:00:00,21.59,21.74,21.58,21.58,67400.0,14.8903,14.9938,14.8834,14.8834,67400.0
2009-12-15 15:30:00,21.58,21.58,21.36,21.41,176400.0,14.8834,14.8834,14.7317,14.7662,176400.0
2009-12-16 09:30:00,21.68,21.74,21.56,21.65,16200.0,14.9524,14.9938,14.8697,14.9317,16200.0
2009-12-16 10:00:00,21.64,21.66,21.44,21.46,40800.0,14.9248,14.9386,14.7869,14.8007,40800.0
2009-12-16 10:30:00,21.46,21.7,21.46,21.7,19200.0,14.8007,14.9662,14.8007,14.9662,19200.0
2009-12-16 11:00:00,21.72,21.75,21.71,21.72,9600.0,14.98,15.0007,14.9731,14.98,9600.0
2009-12-16 11:30:00,21.72,21.75,21.67,21.72,15800.0,14.98,15.0007,14.9455,14.98,15800.0
2009-12-16 12:00:00,21.74,21.79,21.73,21.79,19800.0,14.9938,15.0283,14.9869,15.0283,19800.0
2009-12-16 12:30:00,21.79,21.8,21.71,21.71,13800.0,15.0283,15.0352,14.9731,14.9731,13800.0
2009-12-16 13:00:00,21.71,21.8,21.71,21.73,8800.0,14.9731,15.0352,14.9731,14.9869,8800.0
2009-12-16 13:30:00,21.74,21.75,21.55,21.55,19200.0,14.9938,15.0007,14.8628,14.8628,19200.0
2009-12-16 14:00:00,21.54,21.63,21.52,21.56,19000.0,14.8559,14.9179,14.8421,14.8697,19000.0
2009-12-16 14:30:00,21.59,21.6,21.44,21.47,23200.0,14.8903,14.8972,14.7869,14.8076,23200.0
2009-12-16 15:00:00,21.46,21.61,21.39,21.4,38200.0,14.8007,14.9041,14.7524,14.7593,38200.0
2009-12-16 15:30:00,21.39,21.6,21.37,21.58,92400.0,14.7524,14.8972,14.7386,14.8834,92400.0
2009-12-17 09:30:00,21.25,21.45,21.25,21.27,33600.0,14.6559,14.7938,14.6559,14.6696,33600.0
2009-12-17 10:00:00,21.29,21.47,21.29,21.47,30600.0,14.6834,14.8076,14.6834,14.8076,30600.0
2009-12-17 10:30:00,21.47,21.49,21.38,21.49,14000.0,14.8076,14.8214,14.7455,14.8214,14000.0
2009-12-17 11:00:00,21.54,21.56,21.4,21.43,13200.0,14.8559,14.8697,14.7593,14.78,13200.0
2009-12-17 11:30:00,21.43,21.45,21.38,21.38,12200.0,14.78,14.7938,14.7455,14.7455,12200.0
2009-12-17 12:00:00,21.39,21.45,21.38,21.43,11400.0,14.7524,14.7938,14.7455,14.78,11400.0
2009-12-17 12:30:00,21.44,21.46,21.35,21.39,15800.0,14.7869,14.8007,14.7248,14.7524,15800.0
2009-12-17 13:00:00,21.4,21.45,21.33,21.43,15200.0,14.7593,14.7938,14.711,14.78,15200.0
2009-12-17 13:30:00,21.45,21.53,21.41,21.5,39000.0,14.7938,14.849,14.7662,14.8283,39000.0
2009-12-17 14:00:00,21.5,21.5,21.41,21.45,12800.0,14.8283,14.8283,14.7662,14.7938,12800.0
2009-12-17 14:30:00,21.43,21.52,21.42,21.44,16600.0,14.78,14.8421,14.7731,14.7869,16600.0
2009-12-17 15:00:00,21.43,21.46,21.36,21.4,26200.0,14.78,14.8007,14.7317,14.7593,26200.0
2009-12-17 15:30:00,21.42,21.49,21.42,21.45,50400.0,14.7731,14.8214,14.7731,14.7938,50400.0
2009-12-18 09:30:00,21.68,21.68,21.42,21.59,201200.0,14.9524,14.9524,14.7731,14.8903,201200.0
2009-12-18 10:00:00,21.59,21.61,21.52,21.57,12400.0,14.8903,14.9041,14.8421,14.8766,12400.0
2009-12-18 10:30:00,21.57,21.57,21.53,21.56,29400.0,14.8766,14.8766,14.849,14.8697,29400.0
2009-12-18 11:00:00,21.56,21.56,21.5,21.53,48200.0,14.8697,14.8697,14.8283,14.849,48200.0
2009-12-18 11:30:00,21.5,21.55,21.5,21.52,103400.0,14.8283,14.8628,14.8283,14.8421,103400.0
2009-12-18 12:00:00,21.52,21.54,21.49,21.49,30800.0,14.8421,14.8559,14.8214,14.8214,30800.0
2009-12-18 12:30:00,21.48,21.5,21.43,21.43,38000.0,14.8145,14.8283,14.78,14.78,38000.0
2009-12-18 13:00:00,21.43,21.5,21.38,21.49,27600.0,14.78,14.8283,14.7455,14.8214,27600.0
2009-12-18 13:30:00,21.5,21.52,21.41,21.41,17400.0,14.8283,14.8421,14.7662,14.7662,17400.0
2009-12-18 14:00:00,21.41,21.5,21.38,21.42,20600.0,14.7662,14.8283,14.7455,14.7731,20600.0
2009-12-18 14:30:00,21.42,21.45,21.38,21.42,24800.0,14.7731,14.7938,14.7455,14.7731,24800.0
2009-12-18 15:00:00,21.44,21.44,21.38,21.39,29200.0,14.7869,14.7869,14.7455,14.7524,29200.0
2009-12-18 15:30:00,21.39,21.61,21.36,21.49,178400.0,14.7524,14.9041,14.7317,14.8214,178400.0
2009-12-21 09:30:00,21.53,21.68,21.5,21.68,43800.0,14.849,14.9524,14.8283,14.9524,43800.0
2009-12-21 10:00:00,21.65,21.88,21.65,21.72,40400.0,14.9317,15.0904,14.9317,14.98,40400.0
2009-12-21 10:30:00,21.69,21.69,21.57,21.68,22800.0,14.9593,14.9593,14.8766,14.9524,22800.0
2009-12-21 11:00:00,21.67,21.67,21.63,21.66,8000.0,14.9455,14.9455,14.9179,14.9386,8000.0
2009-12-21 11:30:00,21.66,21.7,21.63,21.65,19800.0,14.9386,14.9662,14.9179,14.9317,19800.0
2009-12-21 12:00:00,21.63,21.68,21.61,21.63,10600.0,14.9179,14.9524,14.9041,14.9179,10600.0
2009-12-21 12:30:00,21.63,21.7,21.57,21.7,18000.0,14.9179,14.9662,14.8766,14.9662,18000.0
2009-12-21 13:00:00,21.68,21.75,21.68,21.75,13000.0,14.9524,15.0007,14.9524,15.0007,13000.0
2009-12-21 13:30:00,21.75,21.75,21.7,21.7,6600.0,15.0007,15.0007,14.9662,14.9662,6600.0
2009-12-21 14:00:00,21.69,21.73,21.68,21.71,19000.0,14.9593,14.9869,14.9524,14.9731,19000.0
2009-12-21 14:30:00,21.7,21.73,21.68,21.7,20400.0,14.9662,14.9869,14.9524,14.9662,20400.0
2009-12-21 15:00:00,21.69,21.71,21.64,21.65,24400.0,14.9593,14.9731,14.9248,14.9317,24400.0
2009-12-21 15:30:00,21.64,21.66,21.59,21.61,38000.0,14.9248,14.9386,14.8903,14.9041,38000.0
2009-12-22 09:30:00,21.73,21.8,21.63,21.71,16600.0,14.9869,15.0352,14.9179,14.9731,16600.0
2009-12-22 10:00:00,21.72,21.85,21.72,21.8,16400.0,14.98,15.0697,14.98,15.0352,16400.0
2009-12-22 10:30:00,21.8,21.8,21.7,21.74,10600.0,15.0352,15.0352,14.9662,14.9938,10600.0
2009-12-22 11:00:00,21.74,21.77,21.66,21.66,14400.0,14.9938,15.0145,14.9386,14.9386,14400.0
2009-12-22 11:30:00,21.66,21.68,21.61,21.63,31000.0,14.9386,14.9524,14.9041,14.9179,31000.0
2009-12-22 12:00:00,21.64,21.64,21.57,21.63,21600.0,14.9248,14.9248,14.8766,14.9179,21600.0
2009-12-22 12:30:00,21.63,21.63,21.55,21.58,26800.0,14.9179,14.9179,14.8628,14.8834,26800.0
2009-12-22 13:00:00,21.58,21.58,21.52,21.54,29600.0,14.8834,14.8834,14.8421,14.8559,29600.0
2009-12-22 13:30:00,21.54,21.58,21.49,21.54,239000.0,14.8559,14.8834,14.8214,14.8559,239000.0
2009-12-22 14:00:00,21.52,21.54,21.49,21.5,41800.0,14.8421,14.8559,14.8214,14.8283,41800.0
2009-12-22 14:30:00,21.5,21.51,21.5,21.5,18000.0,14.8283,14.8352,14.8283,14.8283,18000.0
2009-12-22 15:00:00,21.5,21.52,21.49,21.49,27000.0,14.8283,14.8421,14.8214,14.8214,27000.0
2009-12-22 15:30:00,21.49,21.5,21.39,21.43,150200.0,14.8214,14.8283,14.7524,14.78,150200.0
2009-12-23 09:30:00,21.52,21.67,21.52,21.61,37200.0,14.8421,14.9455,14.8421,14.9041,37200.0
2009-12-23 10:00:00,21.61,21.61,21.43,21.46,20400.0,14.9041,14.9041,14.78,14.8007,20400.0
2009-12-23 10:30:00,21.49,21.57,21.46,21.55,6800.0,14.8214,14.8766,14.8007,14.8628,6800.0
2009-12-23 11:00:00,21.57,21.57,21.52,21.57,17000.0,14.8766,14.8766,14.8421,14.8766,17000.0
2009-12-23 11:30:00,21.56,21.62,21.56,21.6,14200.0,14.8697,14.911,14.8697,14.8972,14200.0
2009-12-23 12:00:00,21.59,21.59,21.54,21.54,14400.0,14.8903,14.8903,14.8559,14.8559,14400.0
2009-12-23 12:30:00,21.54,21.56,21.52,21.52,15200.0,14.8559,14.8697,14.8421,14.8421,15200.0
2009-12-23 13:00:00,21.52,21.53,21.49,21.5,16600.0,14.8421,14.849,14.8214,14.8283,16600.0
2009-12-23 13:30:00,21.5,21.53,21.49,21.52,51200.0,14.8283,14.849,14.8214,14.8421,51200.0
2009-12-23 14:00:00,21.53,21.62,21.5,21.61,39200.0,14.849,14.911,14.8283,14.9041,39200.0
2009-12-23 14:30:00,21.61,21.62,21.59,21.6,54000.0,14.9041,14.911,14.8903,14.8972,54000.0
2009-12-23 15:00:00,21.58,21.59,21.53,21.55,24400.0,14.8834,14.8903,14.849,14.8628,24400.0
2009-12-23 15:30:00,21.54,21.57,21.53,21.55,136800.0,14.8559,14.8766,14.849,14.8628,136800.0
2009-12-24 09:30:00,21.65,21.7,21.53,21.56,11000.0,14.9317,14.9662,14.849,14.8697,11000.0
2009-12-24 10:00:00,21.57,21.6,21.55,21.55,13400.0,14.8766,14.8972,14.8628,14.8628,13400.0
2009-12-24 10:30:00,21.54,21.56,21.5,21.52,28000.0,14.8559,14.8697,14.8283,14.8421,28000.0
2009-12-24 11:00:00,21.5,21.52,21.47,21.5,11000.0,14.8283,14.8421,14.8076,14.8283,11000.0
2009-12-24 11:30:00,21.49,21.5,21.48,21.49,4000.0,14.8214,14.8283,14.8145,14.8214,4000.0
2009-12-24 12:00:00,21.51,21.53,21.48,21.52,18400.0,14.8352,14.849,14.8145,14.8421,18400.0
2009-12-24 12:30:00,21.53,21.54,21.5,21.53,18800.0,14.849,14.8559,14.8283,14.849,18800.0
2009-12-28 09:30:00,21.59,21.61,21.47,21.5,47600.0,14.8903,14.9041,14.8076,14.8283,47600.0
2009-12-28 10:00:00,21.48,21.5,21.43,21.5,28600.0,14.8145,14.8283,14.78,14.8283,28600.0
2009-12-28 10:30:00,21.5,21.52,21.45,21.5,37800.0,14.8283,14.8421,14.7938,14.8283,37800.0
2009-12-28 11:00:00,21.5,21.52,21.48,21.52,9600.0,14.8283,14.8421,14.8145,14.8421,9600.0
2009-12-28 11:30:00,21.52,21.52,21.49,21.5,12200.0,14.8421,14.8421,14.8214,14.8283,12200.0
2009-12-28 12:00:00,21.5,21.5,21.47,21.48,38400.0,14.8283,14.8283,14.8076,14.8145,38400.0
2009-12-28 12:30:00,21.49,21.5,21.35,21.46,483200.0,14.8214,14.8283,14.7248,14.8007,483200.0
2009-12-28 13:00:00,21.47,21.47,21.43,21.43,21200.0,14.8076,14.8076,14.78,14.78,21200.0
2009-12-28 13:30:00,21.44,21.45,21.36,21.39,9200.0,14.7869,14.7938,14.7317,14.7524,9200.0
2009-12-28 14:00:00,21.36,21.37,21.28,21.3,19200.0,14.7317,14.7386,14.6765,14.6903,19200.0
2009-12-28 14:30:00,21.3,21.31,21.25,21.3,9400.0,14.6903,14.6972,14.6559,14.6903,9400.0
2009-12-28 15:00:00,21.3,21.4,21.3,21.34,24600.0,14.6903,14.7593,14.6903,14.7179,24600.0
2009-12-28 15:30:00,21.34,21.39,21.29,21.36,82400.0,14.7179,14.7524,14.6834,14.7317,82400.0
2009-12-29 09:30:00,21.49,21.49,21.35,21.41,12600.0,14.8214,14.8214,14.7248,14.7662,12600.0
2009-12-29 10:00:00,21.4,21.45,21.35,21.43,16800.0,14.7593,14.7938,14.7248,14.78,16800.0
2009-12-29 10:30:00,21.43,21.49,21.36,21.36,18000.0,14.78,14.8214,14.7317,14.7317,18000.0
2009-12-29 11:00:00,21.36,21.43,21.34,21.41,10400.0,14.7317,14.78,14.7179,14.7662,10400.0
2009-12-29 11:30:00,21.39,21.44,21.38,21.38,14000.0,14.7524,14.7869,14.7455,14.7455,14000.0
2009-12-29 12:00:00,21.39,21.39,21.35,21.35,11000.0,14.7524,14.7524,14.7248,14.7248,11000.0
2009-12-29 12:30:00,21.35,21.41,21.35,21.38,10400.0,14.7248,14.7662,14.7248,14.7455,10400.0
2009-12-29 13:00:00,21.38,21.43,21.38,21.4,23000.0,14.7455,14.78,14.7455,14.7593,23000.0
2009-12-29 13:30:00,21.4,21.41,21.36,21.37,13600.0,14.7593,14.7662,14.7317,14.7386,13600.0
2009-12-29 14:00:00,21.36,21.36,21.32,21.32,10200.0,14.7317,14.7317,14.7041,14.7041,10200.0
2009-12-29 14:30:00,21.32,21.32,21.22,21.23,20000.0,14.7041,14.7041,14.6352,14.6421,20000.0
2009-12-29 15:00:00,21.23,21.36,21.23,21.26,67200.0,14.6421,14.7317,14.6421,14.6627,67200.0
2009-12-29 15:30:00,21.28,21.33,21.21,21.28,35400.0,14.6765,14.711,14.6283,14.6765,35400.0
2009-12-30 09:30:00,21.21,21.43,21.13,21.4,19400.0,14.6283,14.78,14.5731,14.7593,19400.0
2009-12-30 10:00:00,21.44,21.47,21.36,21.42,8400.0,14.7869,14.8076,14.7317,14.7731,8400.0
2009-12-30 10:30:00,21.41,21.41,21.26,21.3,16000.0,14.7662,14.7662,14.6627,14.6903,16000.0
2009-12-30 11:00:00,21.33,21.36,21.28,21.34,6400.0,14.711,14.7317,14.6765,14.7179,6400.0
2009-12-30 11:30:00,21.35,21.49,21.34,21.44,14600.0,14.7248,14.8214,14.7179,14.7869,14600.0
2009-12-30 12:00:00,21.43,21.49,21.43,21.46,14200.0,14.78,14.8214,14.78,14.8007,14200.0
2009-12-30 12:30:00,21.44,21.44,21.36,21.38,14600.0,14.7869,14.7869,14.7317,14.7455,14600.0
2009-12-30 13:00:00,21.42,21.45,21.34,21.34,9800.0,14.7731,14.7938,14.7179,14.7179,9800.0
2009-12-30 13:30:00,21.32,21.39,21.27,21.38,12600.0,14.7041,14.7524,14.6696,14.7455,12600.0
2009-12-30 14:00:00,21.4,21.44,21.38,21.4,13400.0,14.7593,14.7869,14.7455,14.7593,13400.0
2009-12-30 14:30:00,21.41,21.47,21.39,21.39,27200.0,14.7662,14.8076,14.7524,14.7524,27200.0
2009-12-30 15:00:00,21.4,21.41,21.28,21.28,41400.0,14.7593,14.7662,14.6765,14.6765,41400.0
2009-12-30 15:30:00,21.28,21.53,21.28,21.52,142400.0,14.6765,14.849,14.6765,14.8421,142400.0
2009-12-31 09:30:00,21.58,21.8,21.58,21.77,20600.0,14.8834,15.0352,14.8834,15.0145,20600.0
2009-12-31 10:00:00,21.75,21.75,21.71,21.75,10200.0,15.0007,15.0007,14.9731,15.0007,10200.0
2009-12-31 10:30:00,21.74,21.9,21.72,21.89,40400.0,14.9938,15.1041,14.98,15.0973,40400.0
2009-12-31 11:00:00,21.89,21.91,21.79,21.91,24800.0,15.0973,15.111,15.0283,15.111,24800.0
2009-12-31 11:30:00,21.91,22.0,21.89,21.97,23000.0,15.111,15.1731,15.0973,15.1524,23000.0
2009-12-31 12:00:00,21.95,21.99,21.93,21.97,27600.0,15.1386,15.1662,15.1248,15.1524,27600.0
2009-12-31 12:30:00,21.95,22.0,21.95,22.0,21200.0,15.1386,15.1731,15.1386,15.1731,21200.0
2009-12-31 13:00:00,22.0,22.0,21.95,21.97,14400.0,15.1731,15.1731,15.1386,15.1524,14400.0
2009-12-31 13:30:00,21.97,22.0,21.96,21.99,26200.0,15.1524,15.1731,15.1455,15.1662,26200.0
2009-12-31 14:00:00,21.98,21.98,21.94,21.96,28000.0,15.1593,15.1593,15.1317,15.1455,28000.0
2009-12-31 14:30:00,21.96,21.98,21.9,21.98,35800.0,15.1455,15.1593,15.1041,15.1593,35800.0
2009-12-31 15:00:00,21.98,22.04,21.9,22.03,73400.0,15.1593,15.2007,15.1041,15.1938,73400.0
2009-12-31 15:30:00,22.04,22.08,21.8,21.85,276200.0,15.2007,15.2283,15.0352,15.0697,276200.0
2010-01-04 09:30:00,22.03,22.25,21.89,21.89,53200.0,15.1938,15.3455,15.0973,15.0973,53200.0
2010-01-04 10:00:00,21.91,22.0,21.87,22.0,31600.0,15.111,15.1731,15.0835,15.1731,31600.0
2010-01-04 10:30:00,22.0,22.13,22.0,22.09,21000.0,15.1731,15.2628,15.1731,15.2352,21000.0
2010-01-04 11:00:00,22.09,22.11,22.02,22.11,42000.0,15.2352,15.249,15.1869,15.249,42000.0
2010-01-04 11:30:00,22.1,22.2,22.07,22.18,50400.0,15.2421,15.3111,15.2214,15.2973,50400.0
2010-01-04 12:00:00,22.17,22.23,22.12,22.23,26800.0,15.2904,15.3317,15.2559,15.3317,26800.0
2010-01-04 12:30:00,22.22,22.24,22.18,22.2,30600.0,15.3248,15.3386,15.2973,15.3111,30600.0
2010-01-04 13:00:00,22.18,22.25,22.18,22.25,28800.0,15.2973,15.3455,15.2973,15.3455,28800.0
2010-01-04 13:30:00,22.24,22.25,22.04,22.04,23400.0,15.3386,15.3455,15.2007,15.2007,23400.0
2010-01-04 14:00:00,22.04,22.05,21.98,22.0,16400.0,15.2007,15.2076,15.1593,15.1731,16400.0
2010-01-04 14:30:00,22.0,22.07,22.0,22.0,15800.0,15.1731,15.2214,15.1731,15.1731,15800.0
2010-01-04 15:00:00,21.99,22.07,21.98,21.98,21600.0,15.1662,15.2214,15.1593,15.1593,21600.0
2010-01-04 15:30:00,21.98,22.11,21.98,22.11,67600.0,15.1593,15.249,15.1593,15.249,67600.0
2010-01-05 09:30:00,22.13,22.18,21.83,21.83,26400.0,15.2628,15.2973,15.0559,15.0559,26400.0
2010-01-05 10:00:00,21.81,22.17,21.8,22.15,51600.0,15.0421,15.2904,15.0352,15.2766,51600.0
2010-01-05 10:30:00,22.16,22.35,22.1,22.34,82200.0,15.2835,15.4145,15.2421,15.4076,82200.0
2010-01-05 11:00:00,22.32,22.46,22.29,22.34,77600.0,15.3938,15.4904,15.3731,15.4076,77600.0
2010-01-05 11:30:00,22.3,22.39,22.23,22.25,69400.0,15.38,15.4421,15.3317,15.3455,69400.0
2010-01-05 12:00:00,22.25,22.45,22.24,22.34,67600.0,15.3455,15.4835,15.3386,15.4076,67600.0
2010-01-05 12:30:00,22.35,22.43,22.28,22.4,61600.0,15.4145,15.4697,15.3662,15.449,61600.0
2010-01-05 13:00:00,22.4,22.41,22.31,22.4,78800.0,15.449,15.4559,15.3869,15.449,78800.0
2010-01-05 13:30:00,22.4,22.47,22.34,22.42,51000.0,15.449,15.4973,15.4076,15.4628,51000.0
2010-01-05 14:00:00,22.41,22.41,22.18,22.24,50800.0,15.4559,15.4559,15.2973,15.3386,50800.0
2010-01-05 14:30:00,22.23,22.24,22.08,22.1,41600.0,15.3317,15.3386,15.2283,15.2421,41600.0
2010-01-05 15:00:00,22.11,22.2,22.1,22.11,35000.0,15.249,15.3111,15.2421,15.249,35000.0
2010-01-05 15:30:00,22.1,22.14,22.06,22.11,61800.0,15.2421,15.2697,15.2145,15.249,61800.0
2010-01-06 09:30:00,22.13,22.29,22.11,22.27,28600.0,15.2628,15.3731,15.249,15.3593,28600.0
2010-01-06 10:00:00,22.31,22.76,22.28,22.64,162200.0,15.3869,15.6973,15.3662,15.6145,162200.0
2010-01-06 10:30:00,22.61,22.72,22.42,22.69,99600.0,15.5938,15.6697,15.4628,15.649,99600.0
2010-01-06 11:00:00,22.69,23.04,22.68,22.95,194200.0,15.649,15.8904,15.6421,15.8283,194200.0
2010-01-06 11:30:00,22.94,22.97,22.74,22.78,98800.0,15.8214,15.8421,15.6835,15.7111,98800.0
2010-01-06 12:00:00,22.78,23.02,22.75,23.0,104600.0,15.7111,15.8766,15.6904,15.8628,104600.0
2010-01-06 12:30:00,22.99,23.13,22.93,23.1,95800.0,15.8559,15.9525,15.8145,15.9318,95800.0
2010-01-06 13:00:00,23.12,23.15,22.92,22.95,73400.0,15.9456,15.9663,15.8076,15.8283,73400.0
2010-01-06 13:30:00,22.93,22.93,22.72,22.75,40800.0,15.8145,15.8145,15.6697,15.6904,40800.0
2010-01-06 14:00:00,22.78,22.84,22.73,22.78,54400.0,15.7111,15.7525,15.6766,15.7111,54400.0
2010-01-06 14:30:00,22.78,22.85,22.73,22.78,52600.0,15.7111,15.7594,15.6766,15.7111,52600.0
2010-01-06 15:00:00,22.78,22.79,22.71,22.77,96200.0,15.7111,15.718,15.6628,15.7042,96200.0
2010-01-06 15:30:00,22.78,22.88,22.73,22.85,123000.0,15.7111,15.78,15.6766,15.7594,123000.0
2010-01-07 09:30:00,22.82,22.99,22.41,22.45,49600.0,15.7387,15.8559,15.4559,15.4835,49600.0
2010-01-07 10:00:00,22.43,22.63,22.39,22.52,90400.0,15.4697,15.6076,15.4421,15.5318,90400.0
2010-01-07 10:30:00,22.51,22.67,22.45,22.56,30400.0,15.5249,15.6352,15.4835,15.5593,30400.0
2010-01-07 11:00:00,22.56,22.59,22.42,22.5,65800.0,15.5593,15.58,15.4628,15.518,65800.0
2010-01-07 11:30:00,22.48,22.5,22.42,22.42,47600.0,15.5042,15.518,15.4628,15.4628,47600.0
2010-01-07 12:00:00,22.43,22.53,22.39,22.5,25400.0,15.4697,15.5387,15.4421,15.518,25400.0
2010-01-07 12:30:00,22.51,22.51,22.4,22.45,38800.0,15.5249,15.5249,15.449,15.4835,38800.0
2010-01-07 13:00:00,22.45,22.52,22.43,22.52,53000.0,15.4835,15.5318,15.4697,15.5318,53000.0
2010-01-07 13:30:00,22.51,22.53,22.5,22.52,22600.0,15.5249,15.5387,15.518,15.5318,22600.0
2010-01-07 14:00:00,22.53,22.53,22.5,22.51,36400.0,15.5387,15.5387,15.518,15.5249,36400.0
2010-01-07 14:30:00,22.51,22.53,22.5,22.5,28400.0,15.5249,15.5387,15.518,15.518,28400.0
2010-01-07 15:00:00,22.5,22.53,22.44,22.52,50800.0,15.518,15.5387,15.4766,15.5318,50800.0
2010-01-07 15:30:00,22.52,22.53,22.49,22.52,129000.0,15.5318,15.5387,15.5111,15.5318,129000.0
2010-01-08 09:30:00,22.49,22.59,22.42,22.54,178600.0,15.5111,15.58,15.4628,15.5455,178600.0
2010-01-08 10:00:00,22.53,22.57,22.47,22.5,126800.0,15.5387,15.5662,15.4973,15.518,126800.0
2010-01-08 10:30:00,22.52,22.54,22.46,22.54,120000.0,15.5318,15.5455,15.4904,15.5455,120000.0
2010-01-08 11:00:00,22.53,22.53,22.48,22.51,18400.0,15.5387,15.5387,15.5042,15.5249,18400.0
2010-01-08 11:30:00,22.51,22.52,22.47,22.5,34200.0,15.5249,15.5318,15.4973,15.518,34200.0
2010-01-08 12:00:00,22.5,22.53,22.5,22.53,9400.0,15.518,15.5387,15.518,15.5387,9400.0
2010-01-08 12:30:00,22.53,22.56,22.51,22.53,130600.0,15.5387,15.5593,15.5249,15.5387,130600.0
2010-01-08 13:00:00,22.53,22.58,22.52,22.53,38600.0,15.5387,15.5731,15.5318,15.5387,38600.0
2010-01-08 13:30:00,22.53,22.6,22.49,22.51,12600.0,15.5387,15.5869,15.5111,15.5249,12600.0
2010-01-08 14:00:00,22.52,22.64,22.52,22.62,137600.0,15.5318,15.6145,15.5318,15.6007,137600.0
2010-01-08 14:30:00,22.62,22.64,22.6,22.61,40800.0,15.6007,15.6145,15.5869,15.5938,40800.0
2010-01-08 15:00:00,22.63,22.63,22.52,22.55,83400.0,15.6076,15.6076,15.5318,15.5524,83400.0
2010-01-08 15:30:00,22.54,22.61,22.49,22.61,140200.0,15.5455,15.5938,15.5111,15.5938,140200.0
2010-01-11 09:30:00,22.63,22.63,22.38,22.38,110400.0,15.6076,15.6076,15.4352,15.4352,110400.0
2010-01-11 10:00:00,22.39,22.61,22.37,22.58,25600.0,15.4421,15.5938,15.4283,15.5731,25600.0
2010-01-11 10:30:00,22.6,22.6,22.52,22.55,18200.0,15.5869,15.5869,15.5318,15.5524,18200.0
2010-01-11 11:00:00,22.55,22.57,22.42,22.46,29400.0,15.5524,15.5662,15.4628,15.4904,29400.0
2010-01-11 11:30:00,22.45,22.55,22.45,22.55,16000.0,15.4835,15.5524,15.4835,15.5524,16000.0
2010-01-11 12:00:00,22.55,22.58,22.53,22.55,57800.0,15.5524,15.5731,15.5387,15.5524,57800.0
2010-01-11 12:30:00,22.56,22.59,22.5,22.56,51200.0,15.5593,15.58,15.518,15.5593,51200.0
2010-01-11 13:00:00,22.56,22.61,22.54,22.59,32600.0,15.5593,15.5938,15.5455,15.58,32600.0
2010-01-11 13:30:00,22.59,22.59,22.57,22.57,23600.0,15.58,15.58,15.5662,15.5662,23600.0
2010-01-11 14:00:00,22.59,22.61,22.57,22.59,29600.0,15.58,15.5938,15.5662,15.58,29600.0
2010-01-11 14:30:00,22.58,22.6,22.55,22.6,18000.0,15.5731,15.5869,15.5524,15.5869,18000.0
2010-01-11 15:00:00,22.59,22.6,22.56,22.56,38600.0,15.58,15.5869,15.5593,15.5593,38600.0
2010-01-11 15:30:00,22.57,22.6,22.53,22.57,40800.0,15.5662,15.5869,15.5387,15.5662,40800.0
2010-01-12 09:30:00,22.43,22.55,22.38,22.52,72000.0,15.4697,15.5524,15.4352,15.5318,72000.0
2010-01-12 10:00:00,22.52,22.6,22.5,22.55,43000.0,15.5318,15.5869,15.518,15.5524,43000.0
2010-01-12 10:30:00,22.55,22.58,22.49,22.55,44600.0,15.5524,15.5731,15.5111,15.5524,44600.0
2010-01-12 11:00:00,22.54,22.57,22.5,22.53,47400.0,15.5455,15.5662,15.518,15.5387,47400.0
2010-01-12 11:30:00,22.51,22.51,22.39,22.43,25800.0,15.5249,15.5249,15.4421,15.4697,25800.0
2010-01-12 12:00:00,22.43,22.43,22.23,22.24,54800.0,15.4697,15.4697,15.3317,15.3386,54800.0
2010-01-12 12:30:00,22.23,22.34,22.17,22.3,38600.0,15.3317,15.4076,15.2904,15.38,38600.0
2010-01-12 13:00:00,22.3,22.34,22.27,22.31,33200.0,15.38,15.4076,15.3593,15.3869,33200.0
2010-01-12 13:30:00,22.32,22.42,22.3,22.42,36000.0,15.3938,15.4628,15.38,15.4628,36000.0
2010-01-12 14:00:00,22.42,22.44,22.4,22.41,34000.0,15.4628,15.4766,15.449,15.4559,34000.0
2010-01-12 14:30:00,22.44,22.54,22.37,22.54,44600.0,15.4766,15.5455,15.4283,15.5455,44600.0
2010-01-12 15:00:00,22.5,22.5,22.25,22.34,22000.0,15.518,15.518,15.3455,15.4076,22000.0
2010-01-12 15:30:00,22.34,22.42,22.17,22.4,91200.0,15.4076,15.4628,15.2904,15.449,91200.0
2010-01-13 09:30:00,22.41,22.47,22.33,22.47,18800.0,15.4559,15.4973,15.4007,15.4973,18800.0
2010-01-13 10:00:00,22.45,22.48,22.3,22.43,29200.0,15.4835,15.5042,15.38,15.4697,29200.0
2010-01-13 10:30:00,22.42,22.5,22.4,22.48,41600.0,15.4628,15.518,15.449,15.5042,41600.0
2010-01-13 11:00:00,22.48,22.51,22.36,22.49,50800.0,15.5042,15.5249,15.4214,15.5111,50800.0
2010-01-13 11:30:00,22.52,22.64,22.49,22.64,35400.0,15.5318,15.6145,15.5111,15.6145,35400.0
2010-01-13 12:00:00,22.63,22.74,22.63,22.71,43000.0,15.6076,15.6835,15.6076,15.6628,43000.0
2010-01-13 12:30:00,22.7,22.84,22.7,22.76,53600.0,15.6559,15.7525,15.6559,15.6973,53600.0
2010-01-13 13:00:00,22.76,22.8,22.68,22.8,46400.0,15.6973,15.7249,15.6421,15.7249,46400.0
2010-01-13 13:30:00,22.8,22.8,22.7,22.75,38800.0,15.7249,15.7249,15.6559,15.6904,38800.0
2010-01-13 14:00:00,22.75,22.78,22.7,22.76,73400.0,15.6904,15.7111,15.6559,15.6973,73400.0
2010-01-13 14:30:00,22.76,22.85,22.76,22.83,79200.0,15.6973,15.7594,15.6973,15.7456,79200.0
2010-01-13 15:00:00,22.84,22.85,22.74,22.77,86600.0,15.7525,15.7594,15.6835,15.7042,86600.0
2010-01-13 15:30:00,22.79,22.84,22.73,22.78,87600.0,15.718,15.7525,15.6766,15.7111,87600.0
2010-01-14 09:30:00,22.65,22.78,22.6,22.73,61000.0,15.6214,15.7111,15.5869,15.6766,61000.0
2010-01-14 10:00:00,22.73,22.78,22.65,22.65,52800.0,15.6766,15.7111,15.6214,15.6214,52800.0
2010-01-14 10:30:00,22.67,22.68,22.36,22.36,61600.0,15.6352,15.6421,15.4214,15.4214,61600.0
2010-01-14 11:00:00,22.4,22.55,22.39,22.55,42200.0,15.449,15.5524,15.4421,15.5524,42200.0
2010-01-14 11:30:00,22.55,22.68,22.55,22.63,18200.0,15.5524,15.6421,15.5524,15.6076,18200.0
2010-01-14 12:00:00,22.63,22.66,22.61,22.64,13200.0,15.6076,15.6283,15.5938,15.6145,13200.0
2010-01-14 12:30:00,22.66,22.68,22.56,22.56,17800.0,15.6283,15.6421,15.5593,15.5593,17800.0
2010-01-14 13:00:00,22.57,22.59,22.47,22.47,19600.0,15.5662,15.58,15.4973,15.4973,19600.0
2010-01-14 13:30:00,22.47,22.52,22.45,22.45,18400.0,15.4973,15.5318,15.4835,15.4835,18400.0
2010-01-14 14:00:00,22.45,22.55,22.45,22.52,36400.0,15.4835,15.5524,15.4835,15.5318,36400.0
2010-01-14 14:30:00,22.5,22.58,22.47,22.49,69200.0,15.518,15.5731,15.4973,15.5111,69200.0
2010-01-14 15:00:00,22.5,22.54,22.45,22.48,97000.0,15.518,15.5455,15.4835,15.5042,97000.0
2010-01-14 15:30:00,22.48,22.64,22.45,22.6,90200.0,15.5042,15.6145,15.4835,15.5869,90200.0
2010-01-15 09:30:00,22.54,22.66,21.99,22.05,202600.0,15.5455,15.6283,15.1662,15.2076,202600.0
2010-01-15 10:00:00,22.04,22.4,21.8,22.27,192600.0,15.2007,15.449,15.0352,15.3593,192600.0
2010-01-15 10:30:00,22.25,22.25,22.05,22.11,21600.0,15.3455,15.3455,15.2076,15.249,21600.0
2010-01-15 11:00:00,22.13,22.16,22.06,22.06,17600.0,15.2628,15.2835,15.2145,15.2145,17600.0
2010-01-15 11:30:00,22.07,22.07,21.96,21.97,23400.0,15.2214,15.2214,15.1455,15.1524,23400.0
2010-01-15 12:00:00,21.95,22.02,21.92,21.92,27800.0,15.1386,15.1869,15.1179,15.1179,27800.0
2010-01-15 12:30:00,21.89,22.07,21.89,22.05,62400.0,15.0973,15.2214,15.0973,15.2076,62400.0
2010-01-15 13:00:00,22.08,22.1,22.07,22.08,29600.0,15.2283,15.2421,15.2214,15.2283,29600.0
2010-01-15 13:30:00,22.08,22.16,22.04,22.15,29200.0,15.2283,15.2835,15.2007,15.2766,29200.0
2010-01-15 14:00:00,22.16,22.2,22.13,22.13,23200.0,15.2835,15.3111,15.2628,15.2628,23200.0
2010-01-15 14:30:00,22.13,22.22,22.11,22.21,36000.0,15.2628,15.3248,15.249,15.318,36000.0
2010-01-15 15:00:00,22.22,22.31,22.22,22.3,46200.0,15.3248,15.3869,15.3248,15.38,46200.0
2010-01-15 15:30:00,22.31,22.39,22.28,22.33,114800.0,15.3869,15.4421,15.3662,15.4007,114800.0
2010-01-19 09:30:00,22.43,22.43,22.18,22.36,24400.0,15.4697,15.4697,15.2973,15.4214,24400.0
2010-01-19 10:00:00,22.36,22.56,22.34,22.53,44600.0,15.4214,15.5593,15.4076,15.5387,44600.0
2010-01-19 10:30:00,22.53,22.76,22.53,22.71,31000.0,15.5387,15.6973,15.5387,15.6628,31000.0
2010-01-19 11:00:00,22.73,22.74,22.61,22.67,35600.0,15.6766,15.6835,15.5938,15.6352,35600.0
2010-01-19 11:30:00,22.68,22.74,22.64,22.65,32200.0,15.6421,15.6835,15.6145,15.6214,32200.0
2010-01-19 12:00:00,22.65,22.81,22.65,22.8,28400.0,15.6214,15.7318,15.6214,15.7249,28400.0
2010-01-19 12:30:00,22.78,22.79,22.65,22.67,35000.0,15.7111,15.718,15.6214,15.6352,35000.0
2010-01-19 13:00:00,22.65,22.68,22.56,22.58,44800.0,15.6214,15.6421,15.5593,15.5731,44800.0
2010-01-19 13:30:00,22.56,22.58,22.55,22.58,17800.0,15.5593,15.5731,15.5524,15.5731,17800.0
2010-01-19 14:00:00,22.58,22.59,22.54,22.58,26000.0,15.5731,15.58,15.5455,15.5731,26000.0
2010-01-19 14:30:00,22.58,22.58,22.54,22.56,11600.0,15.5731,15.5731,15.5455,15.5593,11600.0
2010-01-19 15:00:00,22.56,22.59,22.54,22.57,56800.0,15.5593,15.58,15.5455,15.5662,56800.0
2010-01-19 15:30:00,22.56,22.58,22.48,22.55,111400.0,15.5593,15.5731,15.5042,15.5524,111400.0
2010-01-20 09:30:00,22.39,22.42,22.25,22.35,23400.0,15.4421,15.4628,15.3455,15.4145,23400.0
2010-01-20 10:00:00,22.34,22.39,22.25,22.27,38600.0,15.4076,15.4421,15.3455,15.3593,38600.0
2010-01-20 10:30:00,22.25,22.37,22.23,22.32,55000.0,15.3455,15.4283,15.3317,15.3938,55000.0
2010-01-20 11:00:00,22.33,22.34,22.17,22.21,50800.0,15.4007,15.4076,15.2904,15.318,50800.0
2010-01-20 11:30:00,22.21,22.25,22.15,22.18,13400.0,15.318,15.3455,15.2766,15.2973,13400.0
2010-01-20 12:00:00,22.16,22.24,22.09,22.09,26800.0,15.2835,15.3386,15.2352,15.2352,26800.0
2010-01-20 12:30:00,22.11,22.13,22.03,22.09,18200.0,15.249,15.2628,15.1938,15.2352,18200.0
2010-01-20 13:00:00,22.11,22.14,22.0,22.09,19600.0,15.249,15.2697,15.1731,15.2352,19600.0
2010-01-20 13:30:00,22.11,22.18,22.1,22.15,10800.0,15.249,15.2973,15.2421,15.2766,10800.0
2010-01-20 14:00:00,22.15,22.22,22.14,22.18,13800.0,15.2766,15.3248,15.2697,15.2973,13800.0
2010-01-20 14:30:00,22.18,22.4,22.17,22.36,25000.0,15.2973,15.449,15.2904,15.4214,25000.0
2010-01-20 15:00:00,22.35,22.39,22.29,22.3,81600.0,15.4145,15.4421,15.3731,15.38,81600.0
2010-01-20 15:30:00,22.31,22.41,22.23,22.36,141200.0,15.3869,15.4559,15.3317,15.4214,141200.0
2010-01-21 09:30:00,22.47,22.75,22.46,22.71,57800.0,15.4973,15.6904,15.4904,15.6628,57800.0
2010-01-21 10:00:00,22.7,22.86,22.35,22.37,76200.0,15.6559,15.7662,15.4145,15.4283,76200.0
2010-01-21 10:30:00,22.35,22.39,22.17,22.27,42600.0,15.4145,15.4421,15.2904,15.3593,42600.0
2010-01-21 11:00:00,22.29,22.38,22.1,22.18,33800.0,15.3731,15.4352,15.2421,15.2973,33800.0
2010-01-21 11:30:00,22.21,22.23,21.93,22.1,51000.0,15.318,15.3317,15.1248,15.2421,51000.0
2010-01-21 12:00:00,22.1,22.35,22.02,22.02,37000.0,15.2421,15.4145,15.1869,15.1869,37000.0
2010-01-21 12:30:00,22.04,22.2,22.0,22.16,31400.0,15.2007,15.3111,15.1731,15.2835,31400.0
2010-01-21 13:00:00,22.16,22.19,22.06,22.18,34000.0,15.2835,15.3042,15.2145,15.2973,34000.0
2010-01-21 13:30:00,22.18,22.23,22.12,22.23,31800.0,15.2973,15.3317,15.2559,15.3317,31800.0
2010-01-21 14:00:00,22.24,22.34,22.17,22.32,30400.0,15.3386,15.4076,15.2904,15.3938,30400.0
2010-01-21 14:30:00,22.32,22.34,22.18,22.22,48200.0,15.3938,15.4076,15.2973,15.3248,48200.0
2010-01-21 15:00:00,22.23,22.23,22.06,22.17,49800.0,15.3317,15.3317,15.2145,15.2904,49800.0
2010-01-21 15:30:00,22.14,22.27,22.09,22.12,87800.0,15.2697,15.3593,15.2352,15.2559,87800.0
2010-01-22 09:30:00,22.09,22.09,21.75,21.92,41800.0,15.2352,15.2352,15.0007,15.1179,41800.0
2010-01-22 10:00:00,21.91,21.92,21.75,21.89,52600.0,15.111,15.1179,15.0007,15.0973,52600.0
2010-01-22 10:30:00,21.9,22.0,21.77,21.8,36000.0,15.1041,15.1731,15.0145,15.0352,36000.0
2010-01-22 11:00:00,21.82,22.18,21.82,22.15,82000.0,15.049,15.2973,15.049,15.2766,82000.0
2010-01-22 11:30:00,22.13,22.13,21.85,21.88,27600.0,15.2628,15.2628,15.0697,15.0904,27600.0
2010-01-22 12:00:00,21.85,21.97,21.81,21.93,11600.0,15.0697,15.1524,15.0421,15.1248,11600.0
2010-01-22 12:30:00,21.93,21.96,21.82,21.85,10600.0,15.1248,15.1455,15.049,15.0697,10600.0
2010-01-22 13:00:00,21.86,21.86,21.69,21.7,29400.0,15.0766,15.0766,14.9593,14.9662,29400.0
2010-01-22 13:30:00,21.71,21.72,21.58,21.6,29800.0,14.9731,14.98,14.8834,14.8972,29800.0
2010-01-22 14:00:00,21.59,21.75,21.58,21.59,22200.0,14.8903,15.0007,14.8834,14.8903,22200.0
2010-01-22 14:30:00,21.55,21.64,21.41,21.41,35800.0,14.8628,14.9248,14.7662,14.7662,35800.0
2010-01-22 15:00:00,21.39,21.49,21.1,21.31,132200.0,14.7524,14.8214,14.5524,14.6972,132200.0
2010-01-22 15:30:00,21.31,21.37,21.14,21.27,85200.0,14.6972,14.7386,14.58,14.6696,85200.0
2010-01-25 09:30:00,21.31,21.58,21.27,21.48,53600.0,14.6972,14.8834,14.6696,14.8145,53600.0
2010-01-25 10:00:00,21.5,21.55,21.38,21.48,48200.0,14.8283,14.8628,14.7455,14.8145,48200.0
2010-01-25 10:30:00,21.47,21.53,21.41,21.5,41000.0,14.8076,14.849,14.7662,14.8283,41000.0
2010-01-25 11:00:00,21.49,21.49,21.11,21.21,52400.0,14.8214,14.8214,14.5593,14.6283,52400.0
2010-01-25 11:30:00,21.18,21.32,21.12,21.28,29200.0,14.6076,14.7041,14.5662,14.6765,29200.0
2010-01-25 12:00:00,21.25,21.38,21.22,21.25,55000.0,14.6559,14.7455,14.6352,14.6559,55000.0
2010-01-25 12:30:00,21.22,21.25,21.15,21.25,35400.0,14.6352,14.6559,14.5869,14.6559,35400.0
2010-01-25 13:00:00,21.25,21.38,21.24,21.29,27800.0,14.6559,14.7455,14.649,14.6834,27800.0
2010-01-25 13:30:00,21.31,21.31,21.17,21.25,12600.0,14.6972,14.6972,14.6007,14.6559,12600.0
2010-01-25 14:00:00,21.25,21.3,21.23,21.27,26200.0,14.6559,14.6903,14.6421,14.6696,26200.0
2010-01-25 14:30:00,21.28,21.33,21.23,21.32,16000.0,14.6765,14.711,14.6421,14.7041,16000.0
2010-01-25 15:00:00,21.34,21.36,21.25,21.36,33400.0,14.7179,14.7317,14.6559,14.7317,33400.0
2010-01-25 15:30:00,21.36,21.44,21.34,21.38,60600.0,14.7317,14.7869,14.7179,14.7455,60600.0
2010-01-26 09:30:00,21.34,21.39,21.18,21.28,54600.0,14.7179,14.7524,14.6076,14.6765,54600.0
2010-01-26 10:00:00,21.28,21.4,21.21,21.27,44800.0,14.6765,14.7593,14.6283,14.6696,44800.0
2010-01-26 10:30:00,21.27,21.35,21.27,21.35,78200.0,14.6696,14.7248,14.6696,14.7248,78200.0
2010-01-26 11:00:00,21.35,21.41,21.35,21.4,13800.0,14.7248,14.7662,14.7248,14.7593,13800.0
2010-01-26 11:30:00,21.4,21.54,21.4,21.5,18000.0,14.7593,14.8559,14.7593,14.8283,18000.0
2010-01-26 12:00:00,21.48,21.53,21.47,21.5,21800.0,14.8145,14.849,14.8076,14.8283,21800.0
2010-01-26 12:30:00,21.52,21.6,21.49,21.53,24400.0,14.8421,14.8972,14.8214,14.849,24400.0
2010-01-26 13:00:00,21.52,21.56,21.43,21.43,34000.0,14.8421,14.8697,14.78,14.78,34000.0
2010-01-26 13:30:00,21.45,21.57,21.45,21.55,30400.0,14.7938,14.8766,14.7938,14.8628,30400.0
2010-01-26 14:00:00,21.54,21.55,21.4,21.41,43000.0,14.8559,14.8628,14.7593,14.7662,43000.0
2010-01-26 14:30:00,21.42,21.51,21.39,21.5,41600.0,14.7731,14.8352,14.7524,14.8283,41600.0
2010-01-26 15:00:00,21.5,21.5,21.41,21.46,63000.0,14.8283,14.8283,14.7662,14.8007,63000.0
2010-01-26 15:30:00,21.46,21.49,21.3,21.34,92200.0,14.8007,14.8214,14.6903,14.7179,92200.0
2010-01-27 09:30:00,21.25,21.3,21.2,21.22,41600.0,14.6559,14.6903,14.6214,14.6352,41600.0
2010-01-27 10:00:00,21.2,21.28,21.02,21.14,42600.0,14.6214,14.6765,14.4972,14.58,42600.0
2010-01-27 10:30:00,21.15,21.29,21.08,21.27,29800.0,14.5869,14.6834,14.5386,14.6696,29800.0
2010-01-27 11:00:00,21.28,21.38,21.2,21.3,34400.0,14.6765,14.7455,14.6214,14.6903,34400.0
2010-01-27 11:30:00,21.27,21.35,21.22,21.31,28800.0,14.6696,14.7248,14.6352,14.6972,28800.0
2010-01-27 12:00:00,21.31,21.45,21.3,21.4,32000.0,14.6972,14.7938,14.6903,14.7593,32000.0
2010-01-27 12:30:00,21.4,21.4,21.27,21.28,25800.0,14.7593,14.7593,14.6696,14.6765,25800.0
2010-01-27 13:00:00,21.28,21.35,21.25,21.28,74400.0,14.6765,14.7248,14.6559,14.6765,74400.0
2010-01-27 13:30:00,21.29,21.39,21.23,21.29,37600.0,14.6834,14.7524,14.6421,14.6834,37600.0
2010-01-27 14:00:00,21.27,21.5,21.27,21.37,66400.0,14.6696,14.8283,14.6696,14.7386,66400.0
2010-01-27 14:30:00,21.38,21.56,21.34,21.54,49600.0,14.7455,14.8697,14.7179,14.8559,49600.0
2010-01-27 15:00:00,21.52,21.56,21.36,21.54,70000.0,14.8421,14.8697,14.7317,14.8559,70000.0
2010-01-27 15:30:00,21.54,21.71,21.53,21.68,175000.0,14.8559,14.9731,14.849,14.9524,175000.0
2010-01-28 09:30:00,21.75,22.57,21.75,22.36,306200.0,15.1334,15.7039,15.1334,15.5578,306200.0
2010-01-28 10:00:00,22.36,22.83,22.36,22.8,198800.0,15.5578,15.8848,15.5578,15.8639,198800.0
2010-01-28 10:30:00,22.79,22.8,22.39,22.39,90400.0,15.857,15.8639,15.5787,15.5787,90400.0
2010-01-28 11:00:00,22.4,22.47,22.35,22.41,142200.0,15.5856,15.6343,15.5508,15.5926,142200.0
2010-01-28 11:30:00,22.43,22.53,22.3,22.45,74800.0,15.6065,15.6761,15.516,15.6204,74800.0
2010-01-28 12:00:00,22.43,22.49,22.36,22.41,44800.0,15.6065,15.6482,15.5578,15.5926,44800.0
2010-01-28 12:30:00,22.41,22.52,22.41,22.5,82800.0,15.5926,15.6691,15.5926,15.6552,82800.0
2010-01-28 13:00:00,22.5,22.5,22.39,22.48,36000.0,15.6552,15.6552,15.5787,15.6413,36000.0
2010-01-28 13:30:00,22.48,22.52,22.43,22.43,57600.0,15.6413,15.6691,15.6065,15.6065,57600.0
2010-01-28 14:00:00,22.44,22.47,22.36,22.44,68200.0,15.6134,15.6343,15.5578,15.6134,68200.0
2010-01-28 14:30:00,22.43,22.55,22.41,22.51,93200.0,15.6065,15.69,15.5926,15.6622,93200.0
2010-01-28 15:00:00,22.51,22.75,22.5,22.73,98200.0,15.6622,15.8291,15.6552,15.8152,98200.0
2010-01-28 15:30:00,22.73,22.8,22.45,22.61,396800.0,15.8152,15.8639,15.6204,15.7317,396800.0
2010-01-29 09:30:00,22.84,23.04,22.61,22.74,87400.0,15.8918,16.0309,15.7317,15.8222,87400.0
2010-01-29 10:00:00,22.74,22.84,22.7,22.81,45400.0,15.8222,15.8918,15.7944,15.8709,45400.0
2010-01-29 10:30:00,22.82,22.87,22.55,22.61,25600.0,15.8778,15.9126,15.69,15.7317,25600.0
2010-01-29 11:00:00,22.64,22.64,22.35,22.42,60400.0,15.7526,15.7526,15.5508,15.5995,60400.0
2010-01-29 11:30:00,22.43,22.6,22.38,22.51,76000.0,15.6065,15.7248,15.5717,15.6622,76000.0
2010-01-29 12:00:00,22.5,22.68,22.5,22.66,114200.0,15.6552,15.7804,15.6552,15.7665,114200.0
2010-01-29 12:30:00,22.67,22.79,22.62,22.77,46200.0,15.7735,15.857,15.7387,15.8431,46200.0
2010-01-29 13:00:00,22.75,22.76,22.68,22.68,14600.0,15.8291,15.8361,15.7804,15.7804,14600.0
2010-01-29 13:30:00,22.7,22.78,22.62,22.69,35000.0,15.7944,15.85,15.7387,15.7874,35000.0
2010-01-29 14:00:00,22.69,22.81,22.66,22.75,53000.0,15.7874,15.8709,15.7665,15.8291,53000.0
2010-01-29 14:30:00,22.73,22.73,22.44,22.48,36000.0,15.8152,15.8152,15.6134,15.6413,36000.0
2010-01-29 15:00:00,22.48,22.48,22.08,22.17,108600.0,15.6413,15.6413,15.363,15.4256,108600.0
2010-01-29 15:30:00,22.16,22.22,22.0,22.09,191000.0,15.4186,15.4604,15.3073,15.3699,191000.0
2010-02-01 09:30:00,22.16,22.43,22.03,22.43,65800.0,15.4186,15.6065,15.3282,15.6065,65800.0
2010-02-01 10:00:00,22.45,22.67,22.42,22.56,66400.0,15.6204,15.7735,15.5995,15.6969,66400.0
2010-02-01 10:30:00,22.57,22.6,22.4,22.4,48200.0,15.7039,15.7248,15.5856,15.5856,48200.0
2010-02-01 11:00:00,22.38,22.61,22.38,22.61,25200.0,15.5717,15.7317,15.5717,15.7317,25200.0
2010-02-01 11:30:00,22.59,22.59,22.39,22.39,20800.0,15.7178,15.7178,15.5787,15.5787,20800.0
2010-02-01 12:00:00,22.38,22.54,22.37,22.53,22600.0,15.5717,15.683,15.5647,15.6761,22600.0
2010-02-01 12:30:00,22.53,22.63,22.51,22.6,21000.0,15.6761,15.7456,15.6622,15.7248,21000.0
2010-02-01 13:00:00,22.59,22.68,22.59,22.63,21000.0,15.7178,15.7804,15.7178,15.7456,21000.0
2010-02-01 13:30:00,22.64,22.65,22.48,22.48,29200.0,15.7526,15.7596,15.6413,15.6413,29200.0
2010-02-01 14:00:00,22.48,22.48,22.39,22.45,36800.0,15.6413,15.6413,15.5787,15.6204,36800.0
2010-02-01 14:30:00,22.47,22.5,22.4,22.4,46200.0,15.6343,15.6552,15.5856,15.5856,46200.0
2010-02-01 15:00:00,22.4,22.43,22.34,22.34,67000.0,15.5856,15.6065,15.5439,15.5439,67000.0
2010-02-01 15:30:00,22.34,22.38,22.26,22.34,105200.0,15.5439,15.5717,15.4882,15.5439,105200.0
2010-02-02 09:30:00,22.29,22.29,22.2,22.22,16400.0,15.5091,15.5091,15.4465,15.4604,16400.0
2010-02-02 10:00:00,22.17,22.6,22.16,22.6,39200.0,15.4256,15.7248,15.4186,15.7248,39200.0
2010-02-02 10:30:00,22.57,22.61,22.46,22.58,37000.0,15.7039,15.7317,15.6274,15.7109,37000.0
2010-02-02 11:00:00,22.56,22.61,22.43,22.6,59400.0,15.6969,15.7317,15.6065,15.7248,59400.0
2010-02-02 11:30:00,22.61,22.7,22.57,22.64,49400.0,15.7317,15.7944,15.7039,15.7526,49400.0
2010-02-02 12:00:00,22.64,22.72,22.57,22.72,23600.0,15.7526,15.8083,15.7039,15.8083,23600.0
2010-02-02 12:30:00,22.71,22.71,22.66,22.68,12400.0,15.8013,15.8013,15.7665,15.7804,12400.0
2010-02-02 13:00:00,22.67,22.68,22.52,22.52,19000.0,15.7735,15.7804,15.6691,15.6691,19000.0
2010-02-02 13:30:00,22.53,22.58,22.44,22.48,38200.0,15.6761,15.7109,15.6134,15.6413,38200.0
2010-02-02 14:00:00,22.45,22.48,22.38,22.46,46000.0,15.6204,15.6413,15.5717,15.6274,46000.0
2010-02-02 14:30:00,22.45,22.47,22.39,22.43,32600.0,15.6204,15.6343,15.5787,15.6065,32600.0
2010-02-02 15:00:00,22.45,22.5,22.41,22.43,70400.0,15.6204,15.6552,15.5926,15.6065,70400.0
2010-02-02 15:30:00,22.43,22.44,22.35,22.4,87600.0,15.6065,15.6134,15.5508,15.5856,87600.0
2010-02-03 09:30:00,22.34,22.64,22.3,22.62,29400.0,15.5439,15.7526,15.516,15.7387,29400.0
2010-02-03 10:00:00,22.63,22.63,22.35,22.37,78600.0,15.7456,15.7456,15.5508,15.5647,78600.0
2010-02-03 10:30:00,22.36,22.4,22.25,22.28,32200.0,15.5578,15.5856,15.4813,15.5021,32200.0
2010-02-03 11:00:00,22.25,22.45,22.25,22.38,22600.0,15.4813,15.6204,15.4813,15.5717,22600.0
2010-02-03 11:30:00,22.37,22.42,22.27,22.32,32400.0,15.5647,15.5995,15.4952,15.53,32400.0
2010-02-03 12:00:00,22.34,22.4,22.27,22.28,48800.0,15.5439,15.5856,15.4952,15.5021,48800.0
2010-02-03 12:30:00,22.28,22.3,22.23,22.25,38200.0,15.5021,15.516,15.4673,15.4813,38200.0
2010-02-03 13:00:00,22.27,22.43,22.27,22.33,19400.0,15.4952,15.6065,15.4952,15.5369,19400.0
2010-02-03 13:30:00,22.33,22.42,22.33,22.38,23200.0,15.5369,15.5995,15.5369,15.5717,23200.0
2010-02-03 14:00:00,22.38,22.42,22.35,22.4,35200.0,15.5717,15.5995,15.5508,15.5856,35200.0
2010-02-03 14:30:00,22.4,22.58,22.39,22.49,49600.0,15.5856,15.7109,15.5787,15.6482,49600.0
2010-02-03 15:00:00,22.48,22.61,22.48,22.53,52600.0,15.6413,15.7317,15.6413,15.6761,52600.0
2010-02-03 15:30:00,22.53,22.6,22.5,22.54,87800.0,15.6761,15.7248,15.6552,15.683,87800.0
2010-02-04 09:30:00,22.33,22.41,22.0,22.0,10600.0,15.5369,15.5926,15.3073,15.3073,10600.0
2010-02-04 10:00:00,22.03,22.18,22.01,22.13,81800.0,15.3282,15.4325,15.3143,15.3978,81800.0
2010-02-04 10:30:00,22.14,22.3,22.08,22.13,62600.0,15.4047,15.516,15.363,15.3978,62600.0
2010-02-04 11:00:00,22.13,22.26,22.13,22.25,21400.0,15.3978,15.4882,15.3978,15.4813,21400.0
2010-02-04 11:30:00,22.24,22.27,22.05,22.15,12600.0,15.4743,15.4952,15.3421,15.4117,12600.0
2010-02-04 12:00:00,22.13,22.21,22.0,22.07,26600.0,15.3978,15.4534,15.3073,15.356,26600.0
2010-02-04 12:30:00,22.06,22.31,22.06,22.3,59400.0,15.3491,15.523,15.3491,15.516,59400.0
2010-02-04 13:00:00,22.32,22.35,22.25,22.31,50800.0,15.53,15.5508,15.4813,15.523,50800.0
2010-02-04 13:30:00,22.31,22.34,22.15,22.15,41200.0,15.523,15.5439,15.4117,15.4117,41200.0
2010-02-04 14:00:00,22.18,22.22,22.1,22.19,39800.0,15.4325,15.4604,15.3769,15.4395,39800.0
2010-02-04 14:30:00,22.2,22.27,22.18,22.22,31800.0,15.4465,15.4952,15.4325,15.4604,31800.0
2010-02-04 15:00:00,22.22,22.22,21.92,21.95,43400.0,15.4604,15.4604,15.2516,15.2725,43400.0
2010-02-04 15:30:00,21.93,22.01,21.89,21.9,87800.0,15.2586,15.3143,15.2308,15.2377,87800.0
2010-02-05 09:30:00,22.02,22.03,21.44,21.49,56200.0,15.3212,15.3282,14.9177,14.9525,56200.0
2010-02-05 10:00:00,21.54,21.73,21.5,21.68,45800.0,14.9872,15.1194,14.9594,15.0847,45800.0
2010-02-05 10:30:00,21.67,21.91,21.67,21.77,193200.0,15.0777,15.2447,15.0777,15.1473,193200.0
2010-02-05 11:00:00,21.75,21.82,21.63,21.7,50600.0,15.1334,15.1821,15.0499,15.0986,50600.0
2010-02-05 11:30:00,21.67,21.72,21.52,21.67,30000.0,15.0777,15.1125,14.9733,15.0777,30000.0
2010-02-05 12:00:00,21.67,21.84,21.61,21.84,30000.0,15.0777,15.196,15.0359,15.196,30000.0
2010-02-05 12:30:00,21.82,21.85,21.71,21.82,40800.0,15.1821,15.2029,15.1055,15.1821,40800.0
2010-02-05 13:00:00,21.82,21.82,21.6,21.67,24000.0,15.1821,15.1821,15.029,15.0777,24000.0
2010-02-05 13:30:00,21.66,21.67,21.43,21.46,53000.0,15.0707,15.0777,14.9107,14.9316,53000.0
2010-02-05 14:00:00,21.46,21.74,21.46,21.71,50600.0,14.9316,15.1264,14.9316,15.1055,50600.0
2010-02-05 14:30:00,21.68,21.68,21.56,21.62,117400.0,15.0847,15.0847,15.0012,15.0429,117400.0
2010-02-05 15:00:00,21.64,22.0,21.64,21.79,125200.0,15.0568,15.3073,15.0568,15.1612,125200.0
2010-02-05 15:30:00,21.81,21.94,21.76,21.88,119400.0,15.1751,15.2656,15.1403,15.2238,119400.0
2010-02-08 09:30:00,21.79,21.94,21.68,21.79,42200.0,15.1612,15.2656,15.0847,15.1612,42200.0
2010-02-08 10:00:00,21.79,21.89,21.77,21.82,80800.0,15.1612,15.2308,15.1473,15.1821,80800.0
2010-02-08 10:30:00,21.81,21.87,21.74,21.87,91000.0,15.1751,15.2169,15.1264,15.2169,91000.0
2010-02-08 11:00:00,21.87,21.94,21.87,21.9,30800.0,15.2169,15.2656,15.2169,15.2377,30800.0
2010-02-08 11:30:00,21.91,21.99,21.84,21.91,23400.0,15.2447,15.3003,15.196,15.2447,23400.0
2010-02-08 12:00:00,21.89,21.91,21.75,21.84,14800.0,15.2308,15.2447,15.1334,15.196,14800.0
2010-02-08 12:30:00,21.86,21.86,21.72,21.78,23400.0,15.2099,15.2099,15.1125,15.1542,23400.0
2010-02-08 13:00:00,21.77,21.77,21.6,21.64,11800.0,15.1473,15.1473,15.029,15.0568,11800.0
2010-02-08 13:30:00,21.67,21.68,21.52,21.54,20400.0,15.0777,15.0847,14.9733,14.9872,20400.0
2010-02-08 14:00:00,21.61,21.68,21.59,21.66,16000.0,15.0359,15.0847,15.022,15.0707,16000.0
2010-02-08 14:30:00,21.65,21.66,21.53,21.55,28400.0,15.0638,15.0707,14.9803,14.9942,28400.0
2010-02-08 15:00:00,21.55,21.58,21.45,21.49,37200.0,14.9942,15.0151,14.9246,14.9525,37200.0
2010-02-08 15:30:00,21.48,21.64,21.45,21.46,106600.0,14.9455,15.0568,14.9246,14.9316,106600.0
2010-02-09 09:30:00,21.75,21.84,21.45,21.77,30200.0,15.1334,15.196,14.9246,15.1473,30200.0
2010-02-09 10:00:00,21.77,21.89,21.71,21.77,27000.0,15.1473,15.2308,15.1055,15.1473,27000.0
2010-02-09 10:30:00,21.76,21.8,21.61,21.63,20000.0,15.1403,15.1681,15.0359,15.0499,20000.0
2010-02-09 11:00:00,21.65,21.68,21.45,21.48,50000.0,15.0638,15.0847,14.9246,14.9455,50000.0
2010-02-09 11:30:00,21.48,21.69,21.44,21.6,25200.0,14.9455,15.0916,14.9177,15.029,25200.0
2010-02-09 12:00:00,21.6,21.85,21.59,21.75,36600.0,15.029,15.2029,15.022,15.1334,36600.0
2010-02-09 12:30:00,21.75,21.82,21.58,21.68,37400.0,15.1334,15.1821,15.0151,15.0847,37400.0
2010-02-09 13:00:00,21.72,21.77,21.64,21.64,21200.0,15.1125,15.1473,15.0568,15.0568,21200.0
2010-02-09 13:30:00,21.67,21.76,21.63,21.75,23800.0,15.0777,15.1403,15.0499,15.1334,23800.0
2010-02-09 14:00:00,21.76,21.77,21.67,21.74,22400.0,15.1403,15.1473,15.0777,15.1264,22400.0
2010-02-09 14:30:00,21.76,21.8,21.67,21.71,39800.0,15.1403,15.1681,15.0777,15.1055,39800.0
2010-02-09 15:00:00,21.7,21.8,21.7,21.8,52200.0,15.0986,15.1681,15.0986,15.1681,52200.0
2010-02-09 15:30:00,21.8,21.81,21.67,21.75,115600.0,15.1681,15.1751,15.0777,15.1334,115600.0
2010-02-10 09:30:00,21.71,21.72,21.4,21.43,76400.0,15.1055,15.1125,14.8898,14.9107,76400.0
2010-02-10 10:00:00,21.43,21.43,21.2,21.24,47000.0,14.9107,14.9107,14.7507,14.7785,47000.0
2010-02-10 10:30:00,21.24,21.38,21.2,21.38,14000.0,14.7785,14.8759,14.7507,14.8759,14000.0
2010-02-10 11:00:00,21.36,21.39,21.25,21.36,22400.0,14.862,14.8829,14.7855,14.862,22400.0
2010-02-10 11:30:00,21.35,21.39,21.27,21.39,25800.0,14.855,14.8829,14.7994,14.8829,25800.0
2010-02-10 12:00:00,21.38,21.51,21.33,21.49,48000.0,14.8759,14.9664,14.8411,14.9525,48000.0
2010-02-10 12:30:00,21.49,21.5,21.42,21.47,27800.0,14.9525,14.9594,14.9037,14.9385,27800.0
2010-02-10 13:00:00,21.47,21.58,21.4,21.58,58600.0,14.9385,15.0151,14.8898,15.0151,58600.0
2010-02-10 13:30:00,21.57,21.57,21.42,21.44,17600.0,15.0081,15.0081,14.9037,14.9177,17600.0
2010-02-10 14:00:00,21.46,21.51,21.36,21.42,20600.0,14.9316,14.9664,14.862,14.9037,20600.0
2010-02-10 14:30:00,21.41,21.47,21.35,21.45,21400.0,14.8968,14.9385,14.855,14.9246,21400.0
2010-02-10 15:00:00,21.45,21.5,21.43,21.48,30200.0,14.9246,14.9594,14.9107,14.9455,30200.0
2010-02-10 15:30:00,21.49,21.49,21.36,21.45,104200.0,14.9525,14.9525,14.862,14.9246,104200.0
2010-02-11 09:30:00,21.45,21.45,21.14,21.25,22400.0,14.9246,14.9246,14.7089,14.7855,22400.0
2010-02-11 10:00:00,21.25,21.4,21.2,21.4,24600.0,14.7855,14.8898,14.7507,14.8898,24600.0
2010-02-11 10:30:00,21.37,21.42,21.25,21.33,22400.0,14.869,14.9037,14.7855,14.8411,22400.0
2010-02-11 11:00:00,21.34,21.62,21.29,21.55,15400.0,14.8481,15.0429,14.8133,14.9942,15400.0
2010-02-11 11:30:00,21.58,21.75,21.57,21.73,19000.0,15.0151,15.1334,15.0081,15.1194,19000.0
2010-02-11 12:00:00,21.74,21.78,21.72,21.76,6400.0,15.1264,15.1542,15.1125,15.1403,6400.0
2010-02-11 12:30:00,21.75,21.76,21.71,21.76,5000.0,15.1334,15.1403,15.1055,15.1403,5000.0
2010-02-11 13:00:00,21.74,21.81,21.72,21.8,10000.0,15.1264,15.1751,15.1125,15.1681,10000.0
2010-02-11 13:30:00,21.8,21.83,21.71,21.72,19800.0,15.1681,15.189,15.1055,15.1125,19800.0
2010-02-11 14:00:00,21.76,21.85,21.74,21.85,30400.0,15.1403,15.2029,15.1264,15.2029,30400.0
2010-02-11 14:30:00,21.85,21.85,21.72,21.78,25000.0,15.2029,15.2029,15.1125,15.1542,25000.0
2010-02-11 15:00:00,21.79,21.84,21.79,21.82,21400.0,15.1612,15.196,15.1612,15.1821,21400.0
2010-02-11 15:30:00,21.83,21.84,21.68,21.8,78800.0,15.189,15.196,15.0847,15.1681,78800.0
2010-02-12 09:30:00,21.57,21.68,21.5,21.66,9600.0,15.0081,15.0847,14.9594,15.0707,9600.0
2010-02-12 10:00:00,21.65,21.84,21.59,21.83,22200.0,15.0638,15.196,15.022,15.189,22200.0
2010-02-12 10:30:00,21.85,21.92,21.81,21.88,22400.0,15.2029,15.2516,15.1751,15.2238,22400.0
2010-02-12 11:00:00,21.9,21.9,21.83,21.85,21600.0,15.2377,15.2377,15.189,15.2029,21600.0
2010-02-12 11:30:00,21.84,21.87,21.81,21.87,12800.0,15.196,15.2169,15.1751,15.2169,12800.0
2010-02-12 12:00:00,21.87,22.0,21.86,21.96,15800.0,15.2169,15.3073,15.2099,15.2795,15800.0
2010-02-12 12:30:00,21.95,21.98,21.91,21.95,10000.0,15.2725,15.2934,15.2447,15.2725,10000.0
2010-02-12 13:00:00,21.93,21.96,21.85,21.88,6000.0,15.2586,15.2795,15.2029,15.2238,6000.0
2010-02-12 13:30:00,21.86,21.97,21.8,21.83,17800.0,15.2099,15.2864,15.1681,15.189,17800.0
2010-02-12 14:00:00,21.82,21.85,21.75,21.78,53600.0,15.1821,15.2029,15.1334,15.1542,53600.0
2010-02-12 14:30:00,21.77,21.8,21.73,21.75,32400.0,15.1473,15.1681,15.1194,15.1334,32400.0
2010-02-12 15:00:00,21.74,21.81,21.67,21.75,58800.0,15.1264,15.1751,15.0777,15.1334,58800.0
2010-02-12 15:30:00,21.75,21.9,21.71,21.88,107200.0,15.1334,15.2377,15.1055,15.2238,107200.0
2010-02-16 09:30:00,22.0,22.0,21.64,21.79,29600.0,15.3073,15.3073,15.0568,15.1612,29600.0
2010-02-16 10:00:00,21.83,21.96,21.81,21.94,15000.0,15.189,15.2795,15.1751,15.2656,15000.0
2010-02-16 10:30:00,21.97,22.03,21.92,21.97,28000.0,15.2864,15.3282,15.2516,15.2864,28000.0
2010-02-16 11:00:00,21.97,22.1,21.97,22.09,11600.0,15.2864,15.3769,15.2864,15.3699,11600.0
2010-02-16 11:30:00,22.09,22.13,22.09,22.11,5800.0,15.3699,15.3978,15.3699,15.3838,5800.0
2010-02-16 12:00:00,22.1,22.13,22.08,22.09,6800.0,15.3769,15.3978,15.363,15.3699,6800.0
2010-02-16 12:30:00,22.09,22.1,22.05,22.08,7000.0,15.3699,15.3769,15.3421,15.363,7000.0
2010-02-16 13:00:00,22.08,22.14,22.07,22.11,12800.0,15.363,15.4047,15.356,15.3838,12800.0
2010-02-16 13:30:00,22.12,22.12,22.03,22.03,4600.0,15.3908,15.3908,15.3282,15.3282,4600.0
2010-02-16 14:00:00,22.04,22.09,21.99,22.09,11400.0,15.3351,15.3699,15.3003,15.3699,11400.0
2010-02-16 14:30:00,22.07,22.14,22.02,22.12,24600.0,15.356,15.4047,15.3212,15.3908,24600.0
2010-02-16 15:00:00,22.11,22.15,22.09,22.12,14200.0,15.3838,15.4117,15.3699,15.3908,14200.0
2010-02-16 15:30:00,22.13,22.24,22.13,22.23,61200.0,15.3978,15.4743,15.3978,15.4673,61200.0
2010-02-17 09:30:00,22.4,22.46,22.35,22.39,23400.0,15.5856,15.6274,15.5508,15.5787,23400.0
2010-02-17 10:00:00,22.41,22.44,22.31,22.39,24200.0,15.5926,15.6134,15.523,15.5787,24200.0
2010-02-17 10:30:00,22.39,22.44,22.32,22.33,8000.0,15.5787,15.6134,15.53,15.5369,8000.0
2010-02-17 11:00:00,22.33,22.35,22.21,22.22,19600.0,15.5369,15.5508,15.4534,15.4604,19600.0
2010-02-17 11:30:00,22.22,22.25,22.16,22.23,15400.0,15.4604,15.4813,15.4186,15.4673,15400.0
2010-02-17 12:00:00,22.25,22.28,22.21,22.24,6800.0,15.4813,15.5021,15.4534,15.4743,6800.0
2010-02-17 12:30:00,22.24,22.24,22.17,22.21,9200.0,15.4743,15.4743,15.4256,15.4534,9200.0
2010-02-17 13:00:00,22.25,22.25,22.22,22.24,12400.0,15.4813,15.4813,15.4604,15.4743,12400.0
2010-02-17 13:30:00,22.23,22.24,22.18,22.24,6400.0,15.4673,15.4743,15.4325,15.4743,6400.0
2010-02-17 14:00:00,22.25,22.28,22.15,22.17,28000.0,15.4813,15.5021,15.4117,15.4256,28000.0
2010-02-17 14:30:00,22.18,22.21,22.13,22.17,31400.0,15.4325,15.4534,15.3978,15.4256,31400.0
2010-02-17 15:00:00,22.15,22.23,22.15,22.21,46400.0,15.4117,15.4673,15.4117,15.4534,46400.0
2010-02-17 15:30:00,22.21,22.29,22.21,22.23,64200.0,15.4534,15.5091,15.4534,15.4673,64200.0
2010-02-18 09:30:00,22.14,22.17,22.0,22.0,29200.0,15.4047,15.4256,15.3073,15.3073,29200.0
2010-02-18 10:00:00,22.02,22.07,21.93,21.98,32800.0,15.3212,15.356,15.2586,15.2934,32800.0
2010-02-18 10:30:00,21.98,22.03,21.93,22.03,53800.0,15.2934,15.3282,15.2586,15.3282,53800.0
2010-02-18 11:00:00,22.04,22.17,22.04,22.11,31000.0,15.3351,15.4256,15.3351,15.3838,31000.0
2010-02-18 11:30:00,22.11,22.2,22.1,22.17,13200.0,15.3838,15.4465,15.3769,15.4256,13200.0
2010-02-18 12:00:00,22.17,22.2,22.13,22.18,30600.0,15.4256,15.4465,15.3978,15.4325,30600.0
2010-02-18 12:30:00,22.18,22.18,22.15,22.15,7800.0,15.4325,15.4325,15.4117,15.4117,7800.0
2010-02-18 13:00:00,22.16,22.18,22.16,22.18,8600.0,15.4186,15.4325,15.4186,15.4325,8600.0
2010-02-18 13:30:00,22.2,22.27,22.2,22.27,8200.0,15.4465,15.4952,15.4465,15.4952,8200.0
2010-02-18 14:00:00,22.26,22.28,22.19,22.25,21200.0,15.4882,15.5021,15.4395,15.4813,21200.0
2010-02-18 14:30:00,22.27,22.33,22.25,22.33,41200.0,15.4952,15.5369,15.4813,15.5369,41200.0
2010-02-18 15:00:00,22.32,22.36,22.3,22.32,32000.0,15.53,15.5578,15.516,15.53,32000.0
2010-02-18 15:30:00,22.31,22.36,22.3,22.36,61600.0,15.523,15.5578,15.516,15.5578,61600.0
2010-02-19 09:30:00,22.34,22.35,22.11,22.25,42600.0,15.5439,15.5508,15.3838,15.4813,42600.0
2010-02-19 10:00:00,22.25,22.36,22.25,22.36,4200.0,15.4813,15.5578,15.4813,15.5578,4200.0
2010-02-19 10:30:00,22.34,22.36,22.29,22.3,12200.0,15.5439,15.5578,15.5091,15.516,12200.0
2010-02-19 11:00:00,22.3,22.35,22.28,22.35,11600.0,15.516,15.5508,15.5021,15.5508,11600.0
2010-02-19 11:30:00,22.34,22.38,22.3,22.36,15200.0,15.5439,15.5717,15.516,15.5578,15200.0
2010-02-19 12:00:00,22.35,22.39,22.33,22.39,17600.0,15.5508,15.5787,15.5369,15.5787,17600.0
2010-02-19 12:30:00,22.36,22.41,22.36,22.4,13600.0,15.5578,15.5926,15.5578,15.5856,13600.0
2010-02-19 13:00:00,22.4,22.44,22.36,22.44,26600.0,15.5856,15.6134,15.5578,15.6134,26600.0
2010-02-19 13:30:00,22.44,22.5,22.43,22.49,38200.0,15.6134,15.6552,15.6065,15.6482,38200.0
2010-02-19 14:00:00,22.5,22.58,22.46,22.53,65600.0,15.6552,15.7109,15.6274,15.6761,65600.0
2010-02-19 14:30:00,22.52,22.58,22.49,22.56,82400.0,15.6691,15.7109,15.6482,15.6969,82400.0
2010-02-19 15:00:00,22.56,22.57,22.3,22.3,120200.0,15.6969,15.7039,15.516,15.516,120200.0
2010-02-19 15:30:00,22.32,22.47,22.28,22.41,106000.0,15.53,15.6343,15.5021,15.5926,106000.0
2010-02-22 09:30:00,22.5,22.5,22.33,22.37,13200.0,15.6552,15.6552,15.5369,15.5647,13200.0
2010-02-22 10:00:00,22.36,22.41,22.26,22.4,78600.0,15.5578,15.5926,15.4882,15.5856,78600.0
2010-02-22 10:30:00,22.42,22.48,22.41,22.43,44800.0,15.5995,15.6413,15.5926,15.6065,44800.0
2010-02-22 11:00:00,22.43,22.45,22.41,22.43,44800.0,15.6065,15.6204,15.5926,15.6065,44800.0
2010-02-22 11:30:00,22.43,22.43,22.31,22.41,23000.0,15.6065,15.6065,15.523,15.5926,23000.0
2010-02-22 12:00:00,22.41,22.42,22.38,22.4,10600.0,15.5926,15.5995,15.5717,15.5856,10600.0
2010-02-22 12:30:00,22.41,22.5,22.4,22.43,23200.0,15.5926,15.6552,15.5856,15.6065,23200.0
2010-02-22 13:00:00,22.42,22.42,22.35,22.35,16400.0,15.5995,15.5995,15.5508,15.5508,16400.0
2010-02-22 13:30:00,22.35,22.4,22.32,22.38,26600.0,15.5508,15.5856,15.53,15.5717,26600.0
2010-02-22 14:00:00,22.39,22.45,22.39,22.42,32000.0,15.5787,15.6204,15.5787,15.5995,32000.0
2010-02-22 14:30:00,22.42,22.47,22.41,22.43,12200.0,15.5995,15.6343,15.5926,15.6065,12200.0
2010-02-22 15:00:00,22.43,22.49,22.42,22.43,25000.0,15.6065,15.6482,15.5995,15.6065,25000.0
2010-02-22 15:30:00,22.43,22.43,22.26,22.34,83800.0,15.6065,15.6065,15.4882,15.5439,83800.0
2010-02-23 09:30:00,22.35,22.55,22.21,22.53,71000.0,15.5508,15.69,15.4534,15.6761,71000.0
2010-02-23 10:00:00,22.5,22.5,22.31,22.39,153600.0,15.6552,15.6552,15.523,15.5787,153600.0
2010-02-23 10:30:00,22.36,22.37,22.25,22.3,32600.0,15.5578,15.5647,15.4813,15.516,32600.0
2010-02-23 11:00:00,22.28,22.3,22.17,22.22,27800.0,15.5021,15.516,15.4256,15.4604,27800.0
2010-02-23 11:30:00,22.24,22.34,22.21,22.23,29000.0,15.4743,15.5439,15.4534,15.4673,29000.0
2010-02-23 12:00:00,22.23,22.27,22.2,22.27,34400.0,15.4673,15.4952,15.4465,15.4952,34400.0
2010-02-23 12:30:00,22.27,22.29,22.23,22.25,30800.0,15.4952,15.5091,15.4673,15.4813,30800.0
2010-02-23 13:00:00,22.28,22.29,22.23,22.27,31200.0,15.5021,15.5091,15.4673,15.4952,31200.0
2010-02-23 13:30:00,22.27,22.27,22.24,22.25,40800.0,15.4952,15.4952,15.4743,15.4813,40800.0
2010-02-23 14:00:00,22.26,22.32,22.23,22.26,42600.0,15.4882,15.53,15.4673,15.4882,42600.0
2010-02-23 14:30:00,22.26,22.5,22.25,22.47,46400.0,15.4882,15.6552,15.4813,15.6343,46400.0
2010-02-23 15:00:00,22.44,22.46,22.37,22.42,36400.0,15.6134,15.6274,15.5647,15.5995,36400.0
2010-02-23 15:30:00,22.43,22.43,22.29,22.32,64800.0,15.6065,15.6065,15.5091,15.53,64800.0
2010-02-24 09:30:00,22.36,22.56,22.36,22.54,12000.0,15.5578,15.6969,15.5578,15.683,12000.0
2010-02-24 10:00:00,22.52,22.59,22.29,22.45,89400.0,15.6691,15.7178,15.5091,15.6204,89400.0
2010-02-24 10:30:00,22.44,22.81,22.42,22.65,69200.0,15.6134,15.8709,15.5995,15.7596,69200.0
2010-02-24 11:00:00,22.68,22.75,22.65,22.72,14600.0,15.7804,15.8291,15.7596,15.8083,14600.0
2010-02-24 11:30:00,22.69,22.74,22.67,22.73,10400.0,15.7874,15.8222,15.7735,15.8152,10400.0
2010-02-24 12:00:00,22.72,22.72,22.67,22.72,7600.0,15.8083,15.8083,15.7735,15.8083,7600.0
2010-02-24 12:30:00,22.69,22.73,22.66,22.72,8000.0,15.7874,15.8152,15.7665,15.8083,8000.0
2010-02-24 13:00:00,22.71,22.81,22.68,22.8,29600.0,15.8013,15.8709,15.7804,15.8639,29600.0
2010-02-24 13:30:00,22.79,22.81,22.74,22.8,49200.0,15.857,15.8709,15.8222,15.8639,49200.0
2010-02-24 14:00:00,22.8,22.8,22.74,22.76,32800.0,15.8639,15.8639,15.8222,15.8361,32800.0
2010-02-24 14:30:00,22.75,22.75,22.66,22.69,24600.0,15.8291,15.8291,15.7665,15.7874,24600.0
2010-02-24 15:00:00,22.68,22.72,22.67,22.68,33400.0,15.7804,15.8083,15.7735,15.7804,33400.0
2010-02-24 15:30:00,22.68,22.79,22.65,22.75,58000.0,15.7804,15.857,15.7596,15.8291,58000.0
2010-02-25 09:30:00,22.41,22.55,22.31,22.45,20600.0,15.5926,15.69,15.523,15.6204,20600.0
2010-02-25 10:00:00,22.43,22.48,22.37,22.46,20000.0,15.6065,15.6413,15.5647,15.6274,20000.0
2010-02-25 10:30:00,22.43,22.58,22.43,22.56,98800.0,15.6065,15.7109,15.6065,15.6969,98800.0
2010-02-25 11:00:00,22.56,22.67,22.54,22.57,58400.0,15.6969,15.7735,15.683,15.7039,58400.0
2010-02-25 11:30:00,22.57,22.57,22.48,22.5,39600.0,15.7039,15.7039,15.6413,15.6552,39600.0
2010-02-25 12:00:00,22.48,22.53,22.46,22.5,28000.0,15.6413,15.6761,15.6274,15.6552,28000.0
2010-02-25 12:30:00,22.5,22.56,22.5,22.52,31800.0,15.6552,15.6969,15.6552,15.6691,31800.0
2010-02-25 13:00:00,22.53,22.53,22.5,22.51,19200.0,15.6761,15.6761,15.6552,15.6622,19200.0
2010-02-25 13:30:00,22.54,22.78,22.54,22.75,24800.0,15.683,15.85,15.683,15.8291,24800.0
2010-02-25 14:00:00,22.78,22.82,22.67,22.7,17400.0,15.85,15.8778,15.7735,15.7944,17400.0
2010-02-25 14:30:00,22.71,22.84,22.71,22.8,19400.0,15.8013,15.8918,15.8013,15.8639,19400.0
2010-02-25 15:00:00,22.8,22.95,22.77,22.95,67400.0,15.8639,15.9683,15.8431,15.9683,67400.0
2010-02-25 15:30:00,22.93,23.02,22.89,22.95,116400.0,15.9544,16.017,15.9266,15.9683,116400.0
2010-02-26 09:30:00,23.04,23.04,22.58,22.78,96200.0,16.0309,16.0309,15.7109,15.85,96200.0
2010-02-26 10:00:00,22.73,22.83,22.63,22.75,65800.0,15.8152,15.8848,15.7456,15.8291,65800.0
2010-02-26 10:30:00,22.75,22.82,22.7,22.79,59000.0,15.8291,15.8778,15.7944,15.857,59000.0
2010-02-26 11:00:00,22.78,22.97,22.77,22.93,59200.0,15.85,15.9822,15.8431,15.9544,59200.0
2010-02-26 11:30:00,22.91,22.94,22.85,22.85,14200.0,15.9405,15.9613,15.8987,15.8987,14200.0
2010-02-26 12:00:00,22.83,22.83,22.7,22.72,48800.0,15.8848,15.8848,15.7944,15.8083,48800.0
2010-02-26 12:30:00,22.71,22.77,22.67,22.71,17600.0,15.8013,15.8431,15.7735,15.8013,17600.0
2010-02-26 13:00:00,22.73,22.79,22.67,22.78,97200.0,15.8152,15.857,15.7735,15.85,97200.0
2010-02-26 13:30:00,22.77,22.92,22.72,22.92,40400.0,15.8431,15.9474,15.8083,15.9474,40400.0
2010-02-26 14:00:00,22.9,22.93,22.86,22.91,39000.0,15.9335,15.9544,15.9057,15.9405,39000.0
2010-02-26 14:30:00,22.9,22.95,22.86,22.92,29400.0,15.9335,15.9683,15.9057,15.9474,29400.0
2010-02-26 15:00:00,22.92,22.93,22.87,22.92,62600.0,15.9474,15.9544,15.9126,15.9474,62600.0
2010-02-26 15:30:00,22.92,22.97,22.85,22.86,108400.0,15.9474,15.9822,15.8987,15.9057,108400.0
2010-03-01 09:30:00,23.04,23.05,22.92,22.96,48000.0,16.0309,16.0379,15.9474,15.9753,48000.0
2010-03-01 10:00:00,22.95,23.01,22.85,22.85,49600.0,15.9683,16.01,15.8987,15.8987,49600.0
2010-03-01 10:30:00,22.86,22.97,22.86,22.95,42800.0,15.9057,15.9822,15.9057,15.9683,42800.0
2010-03-01 11:00:00,22.98,23.23,22.96,23.17,65800.0,15.9892,16.1631,15.9753,16.1214,65800.0
2010-03-01 11:30:00,23.18,23.29,23.18,23.26,17800.0,16.1283,16.2049,16.1283,16.184,17800.0
2010-03-01 12:00:00,23.25,23.29,23.24,23.29,16200.0,16.177,16.2049,16.1701,16.2049,16200.0
2010-03-01 12:30:00,23.29,23.36,23.29,23.32,20000.0,16.2049,16.2536,16.2049,16.2257,20000.0
2010-03-01 13:00:00,23.32,23.34,23.27,23.28,14000.0,16.2257,16.2397,16.191,16.1979,14000.0
2010-03-01 13:30:00,23.28,23.39,23.27,23.38,50200.0,16.1979,16.2744,16.191,16.2675,50200.0
2010-03-01 14:00:00,23.38,23.52,23.36,23.5,77200.0,16.2675,16.3649,16.2536,16.351,77200.0
2010-03-01 14:30:00,23.52,23.55,23.41,23.46,46200.0,16.3649,16.3858,16.2884,16.3232,46200.0
2010-03-01 15:00:00,23.48,23.48,23.35,23.44,62000.0,16.3371,16.3371,16.2466,16.3092,62000.0
2010-03-01 15:30:00,23.44,23.46,23.37,23.45,115800.0,16.3092,16.3232,16.2605,16.3162,115800.0
2010-03-02 09:30:00,23.56,23.75,23.56,23.72,92400.0,16.3927,16.5249,16.3927,16.5041,92400.0
2010-03-02 10:00:00,23.72,23.77,23.63,23.7,47200.0,16.5041,16.5388,16.4414,16.4901,47200.0
2010-03-02 10:30:00,23.7,23.81,23.69,23.74,41400.0,16.4901,16.5667,16.4832,16.518,41400.0
2010-03-02 11:00:00,23.75,23.83,23.75,23.82,16000.0,16.5249,16.5806,16.5249,16.5736,16000.0
2010-03-02 11:30:00,23.81,23.83,23.77,23.82,19200.0,16.5667,16.5806,16.5388,16.5736,19200.0
2010-03-02 12:00:00,23.81,23.81,23.7,23.74,21000.0,16.5667,16.5667,16.4901,16.518,21000.0
2010-03-02 12:30:00,23.73,23.78,23.7,23.78,27600.0,16.511,16.5458,16.4901,16.5458,27600.0
2010-03-02 13:00:00,23.77,23.8,23.75,23.8,32400.0,16.5388,16.5597,16.5249,16.5597,32400.0
2010-03-02 13:30:00,23.78,23.83,23.77,23.82,33200.0,16.5458,16.5806,16.5388,16.5736,33200.0
2010-03-02 14:00:00,23.82,23.9,23.81,23.86,46000.0,16.5736,16.6293,16.5667,16.6015,46000.0
2010-03-02 14:30:00,23.85,23.88,23.8,23.8,42600.0,16.5945,16.6154,16.5597,16.5597,42600.0
2010-03-02 15:00:00,23.81,23.9,23.78,23.8,67000.0,16.5667,16.6293,16.5458,16.5597,67000.0
2010-03-02 15:30:00,23.8,23.86,23.72,23.78,89000.0,16.5597,16.6015,16.5041,16.5458,89000.0
2010-03-03 09:30:00,23.92,23.99,23.67,23.73,21600.0,16.6432,16.6919,16.4693,16.511,21600.0
2010-03-03 10:00:00,23.75,23.77,23.67,23.74,15400.0,16.5249,16.5388,16.4693,16.518,15400.0
2010-03-03 10:30:00,23.71,23.86,23.71,23.85,46200.0,16.4971,16.6015,16.4971,16.5945,46200.0
2010-03-03 11:00:00,23.84,23.99,23.84,23.99,25800.0,16.5876,16.6919,16.5876,16.6919,25800.0
2010-03-03 11:30:00,23.99,23.99,23.96,23.98,32400.0,16.6919,16.6919,16.671,16.685,32400.0
2010-03-03 12:00:00,23.98,23.98,23.88,23.9,26800.0,16.685,16.685,16.6154,16.6293,26800.0
2010-03-03 12:30:00,23.89,23.89,23.79,23.79,18600.0,16.6223,16.6223,16.5528,16.5528,18600.0
2010-03-03 13:00:00,23.8,23.86,23.78,23.83,19600.0,16.5597,16.6015,16.5458,16.5806,19600.0
2010-03-03 13:30:00,23.84,23.93,23.83,23.92,21200.0,16.5876,16.6502,16.5806,16.6432,21200.0
2010-03-03 14:00:00,23.93,23.93,23.85,23.88,41200.0,16.6502,16.6502,16.5945,16.6154,41200.0
2010-03-03 14:30:00,23.89,23.9,23.68,23.74,49600.0,16.6223,16.6293,16.4762,16.518,49600.0
2010-03-03 15:00:00,23.74,23.85,23.72,23.85,41400.0,16.518,16.5945,16.5041,16.5945,41400.0
2010-03-03 15:30:00,23.84,23.89,23.84,23.85,91800.0,16.5876,16.6223,16.5876,16.5945,91800.0
2010-03-04 09:30:00,23.88,23.99,23.82,23.91,47800.0,16.6154,16.6919,16.5736,16.6363,47800.0
2010-03-04 10:00:00,23.88,23.92,23.83,23.88,35000.0,16.6154,16.6432,16.5806,16.6154,35000.0
2010-03-04 10:30:00,23.87,23.94,23.82,23.93,60600.0,16.6084,16.6571,16.5736,16.6502,60600.0
2010-03-04 11:00:00,23.92,24.01,23.92,23.96,16600.0,16.6432,16.7058,16.6432,16.671,16600.0
2010-03-04 11:30:00,23.95,24.0,23.93,23.99,18600.0,16.6641,16.6989,16.6502,16.6919,18600.0
2010-03-04 12:00:00,23.99,24.07,23.96,24.05,22400.0,16.6919,16.7476,16.671,16.7337,22400.0
2010-03-04 12:30:00,24.05,24.07,24.02,24.02,17800.0,16.7337,16.7476,16.7128,16.7128,17800.0
2010-03-04 13:00:00,24.01,24.03,23.98,24.0,33800.0,16.7058,16.7198,16.685,16.6989,33800.0
2010-03-04 13:30:00,24.0,24.0,23.9,23.97,45400.0,16.6989,16.6989,16.6293,16.678,45400.0
2010-03-04 14:00:00,23.97,24.0,23.93,23.99,9600.0,16.678,16.6989,16.6502,16.6919,9600.0
2010-03-04 14:30:00,23.99,24.02,23.95,24.0,23800.0,16.6919,16.7128,16.6641,16.6989,23800.0
2010-03-04 15:00:00,24.0,24.1,23.99,24.1,67400.0,16.6989,16.7685,16.6919,16.7685,67400.0
2010-03-04 15:30:00,24.09,24.1,24.05,24.07,121600.0,16.7615,16.7685,16.7337,16.7476,121600.0
2010-03-05 09:30:00,24.25,24.5,24.14,24.5,59200.0,16.8728,17.0468,16.7963,17.0468,59200.0
2010-03-05 10:00:00,24.48,24.5,24.45,24.5,63600.0,17.0329,17.0468,17.012,17.0468,63600.0
2010-03-05 10:30:00,24.52,24.6,24.49,24.56,42400.0,17.0607,17.1163,17.0398,17.0885,42400.0
2010-03-05 11:00:00,24.57,24.73,24.57,24.68,67600.0,17.0955,17.2068,17.0955,17.172,67600.0
2010-03-05 11:30:00,24.67,24.68,24.58,24.62,28600.0,17.1651,17.172,17.1024,17.1303,28600.0
2010-03-05 12:00:00,24.62,24.73,24.61,24.73,19400.0,17.1303,17.2068,17.1233,17.2068,19400.0
2010-03-05 12:30:00,24.73,24.82,24.73,24.76,28600.0,17.2068,17.2694,17.2068,17.2277,28600.0
2010-03-05 13:00:00,24.77,24.81,24.74,24.81,28400.0,17.2346,17.2625,17.2138,17.2625,28400.0
2010-03-05 13:30:00,24.83,24.85,24.79,24.81,24200.0,17.2764,17.2903,17.2485,17.2625,24200.0
2010-03-05 14:00:00,24.81,24.83,24.78,24.81,21800.0,17.2625,17.2764,17.2416,17.2625,21800.0
2010-03-05 14:30:00,24.8,24.91,24.8,24.9,28800.0,17.2555,17.332,17.2555,17.3251,28800.0
2010-03-05 15:00:00,24.9,24.96,24.9,24.94,81800.0,17.3251,17.3668,17.3251,17.3529,81800.0
2010-03-05 15:30:00,24.94,25.0,24.91,24.98,89400.0,17.3529,17.3947,17.332,17.3807,89400.0
2010-03-08 09:30:00,24.86,24.86,23.94,24.78,158200.0,17.2973,17.2973,16.6571,17.2416,158200.0
2010-03-08 10:00:00,24.78,24.81,24.69,24.79,120600.0,17.2416,17.2625,17.179,17.2485,120600.0
2010-03-08 10:30:00,24.79,24.87,24.77,24.84,62600.0,17.2485,17.3042,17.2346,17.2833,62600.0
2010-03-08 11:00:00,24.84,24.86,24.78,24.78,44600.0,17.2833,17.2973,17.2416,17.2416,44600.0
2010-03-08 11:30:00,24.78,24.88,24.77,24.88,32800.0,17.2416,17.3112,17.2346,17.3112,32800.0
2010-03-08 12:00:00,24.88,25.0,24.87,25.0,51600.0,17.3112,17.3947,17.3042,17.3947,51600.0
2010-03-08 12:30:00,25.0,25.02,24.96,25.0,44800.0,17.3947,17.4086,17.3668,17.3947,44800.0
2010-03-08 13:00:00,25.02,25.09,25.02,25.09,18800.0,17.4086,17.4573,17.4086,17.4573,18800.0
2010-03-08 13:30:00,25.09,25.24,25.09,25.23,32400.0,17.4573,17.5617,17.4573,17.5547,32400.0
2010-03-08 14:00:00,25.22,25.25,25.15,25.17,74400.0,17.5477,17.5686,17.499,17.5129,74400.0
2010-03-08 14:30:00,25.17,25.2,25.16,25.17,15800.0,17.5129,17.5338,17.506,17.5129,15800.0
2010-03-08 15:00:00,25.17,25.17,25.07,25.17,75600.0,17.5129,17.5129,17.4434,17.5129,75600.0
2010-03-08 15:30:00,25.17,25.2,25.11,25.14,119800.0,17.5129,17.5338,17.4712,17.4921,119800.0
2010-03-09 09:30:00,25.01,25.75,25.01,25.6,291800.0,17.4016,17.9165,17.4016,17.8121,291800.0
2010-03-09 10:00:00,25.6,26.13,25.57,25.82,215800.0,17.8121,18.1809,17.7913,17.9652,215800.0
2010-03-09 10:30:00,25.8,25.85,25.71,25.8,128200.0,17.9513,17.9861,17.8887,17.9513,128200.0
2010-03-09 11:00:00,25.8,25.8,25.58,25.66,91000.0,17.9513,17.9513,17.7982,17.8539,91000.0
2010-03-09 11:30:00,25.66,25.71,25.58,25.63,34800.0,17.8539,17.8887,17.7982,17.833,34800.0
2010-03-09 12:00:00,25.64,25.93,25.64,25.93,34000.0,17.84,18.0417,17.84,18.0417,34000.0
2010-03-09 12:30:00,25.94,25.94,25.8,25.8,42000.0,18.0487,18.0487,17.9513,17.9513,42000.0
2010-03-09 13:00:00,25.8,25.82,25.75,25.76,27200.0,17.9513,17.9652,17.9165,17.9235,27200.0
2010-03-09 13:30:00,25.76,25.81,25.68,25.7,23000.0,17.9235,17.9583,17.8678,17.8817,23000.0
2010-03-09 14:00:00,25.7,25.74,25.7,25.74,29600.0,17.8817,17.9095,17.8817,17.9095,29600.0
2010-03-09 14:30:00,25.73,25.76,25.69,25.72,54600.0,17.9026,17.9235,17.8748,17.8956,54600.0
2010-03-09 15:00:00,25.73,25.74,25.67,25.7,84600.0,17.9026,17.9095,17.8608,17.8817,84600.0
2010-03-09 15:30:00,25.7,25.75,25.68,25.69,98400.0,17.8817,17.9165,17.8678,17.8748,98400.0
2010-03-10 09:30:00,25.59,25.84,25.59,25.7,85800.0,17.8052,17.9791,17.8052,17.8817,85800.0
2010-03-10 10:00:00,25.7,25.85,25.7,25.82,47000.0,17.8817,17.9861,17.8817,17.9652,47000.0
2010-03-10 10:30:00,25.82,25.93,25.81,25.9,46400.0,17.9652,18.0417,17.9583,18.0209,46400.0
2010-03-10 11:00:00,25.89,26.01,25.89,26.0,38000.0,18.0139,18.0974,18.0139,18.0904,38000.0
2010-03-10 11:30:00,25.99,26.07,25.96,26.0,42200.0,18.0835,18.1392,18.0626,18.0904,42200.0
2010-03-10 12:00:00,26.0,26.02,25.77,25.77,29600.0,18.0904,18.1044,17.9304,17.9304,29600.0
2010-03-10 12:30:00,25.75,25.83,25.7,25.83,10000.0,17.9165,17.9722,17.8817,17.9722,10000.0
2010-03-10 13:00:00,25.82,25.86,25.74,25.84,28000.0,17.9652,17.993,17.9095,17.9791,28000.0
2010-03-10 13:30:00,25.82,25.84,25.75,25.75,14200.0,17.9652,17.9791,17.9165,17.9165,14200.0
2010-03-10 14:00:00,25.75,25.85,25.75,25.85,19200.0,17.9165,17.9861,17.9165,17.9861,19200.0
2010-03-10 14:30:00,25.85,25.85,25.72,25.72,19000.0,17.9861,17.9861,17.8956,17.8956,19000.0
2010-03-10 15:00:00,25.73,25.76,25.68,25.68,23400.0,17.9026,17.9235,17.8678,17.8678,23400.0
2010-03-10 15:30:00,25.68,25.74,25.61,25.68,88600.0,17.8678,17.9095,17.8191,17.8678,88600.0
2010-03-11 09:30:00,25.58,25.72,25.46,25.51,36800.0,17.7982,17.8956,17.7147,17.7495,36800.0
2010-03-11 10:00:00,25.48,25.57,25.45,25.5,33800.0,17.7286,17.7913,17.7078,17.7426,33800.0
2010-03-11 10:30:00,25.5,25.6,25.48,25.54,24000.0,17.7426,17.8121,17.7286,17.7704,24000.0
2010-03-11 11:00:00,25.53,25.53,25.45,25.52,32800.0,17.7634,17.7634,17.7078,17.7565,32800.0
2010-03-11 11:30:00,25.5,25.52,25.43,25.52,11200.0,17.7426,17.7565,17.6939,17.7565,11200.0
2010-03-11 12:00:00,25.52,25.53,25.43,25.45,9200.0,17.7565,17.7634,17.6939,17.7078,9200.0
2010-03-11 12:30:00,25.45,25.54,25.45,25.54,19000.0,17.7078,17.7704,17.7078,17.7704,19000.0
2010-03-11 13:00:00,25.53,25.56,25.52,25.55,25600.0,17.7634,17.7843,17.7565,17.7773,25600.0
2010-03-11 13:30:00,25.55,25.64,25.55,25.56,16600.0,17.7773,17.84,17.7773,17.7843,16600.0
2010-03-11 14:00:00,25.54,25.62,25.51,25.61,23600.0,17.7704,17.8261,17.7495,17.8191,23600.0
2010-03-11 14:30:00,25.6,25.65,25.58,25.58,12600.0,17.8121,17.8469,17.7982,17.7982,12600.0
2010-03-11 15:00:00,25.58,25.71,25.58,25.63,36600.0,17.7982,17.8887,17.7982,17.833,36600.0
2010-03-11 15:30:00,25.64,25.77,25.61,25.7,65000.0,17.84,17.9304,17.8191,17.8817,65000.0
2010-03-12 09:30:00,25.84,25.84,25.58,25.67,49800.0,17.9791,17.9791,17.7982,17.8608,49800.0
2010-03-12 10:00:00,25.66,25.66,25.46,25.57,51800.0,17.8539,17.8539,17.7147,17.7913,51800.0
2010-03-12 10:30:00,25.57,25.63,25.54,25.62,34600.0,17.7913,17.833,17.7704,17.8261,34600.0
2010-03-12 11:00:00,25.61,25.78,25.56,25.78,26200.0,17.8191,17.9374,17.7843,17.9374,26200.0
2010-03-12 11:30:00,25.8,25.84,25.75,25.81,31400.0,17.9513,17.9791,17.9165,17.9583,31400.0
2010-03-12 12:00:00,25.82,25.82,25.75,25.77,15200.0,17.9652,17.9652,17.9165,17.9304,15200.0
2010-03-12 12:30:00,25.77,25.86,25.74,25.84,14400.0,17.9304,17.993,17.9095,17.9791,14400.0
2010-03-12 13:00:00,25.84,25.86,25.8,25.84,6800.0,17.9791,17.993,17.9513,17.9791,6800.0
2010-03-12 13:30:00,25.85,25.86,25.81,25.86,5800.0,17.9861,17.993,17.9583,17.993,5800.0
2010-03-12 14:00:00,25.86,25.86,25.77,25.77,9000.0,17.993,17.993,17.9304,17.9304,9000.0
2010-03-12 14:30:00,25.75,25.79,25.74,25.74,13600.0,17.9165,17.9443,17.9095,17.9095,13600.0
2010-03-12 15:00:00,25.74,25.75,25.57,25.59,39800.0,17.9095,17.9165,17.7913,17.8052,39800.0
2010-03-12 15:30:00,25.58,25.63,25.58,25.63,63000.0,17.7982,17.833,17.7982,17.833,63000.0
2010-03-15 09:30:00,25.63,25.88,25.57,25.7,48400.0,17.833,18.007,17.7913,17.8817,48400.0
2010-03-15 10:00:00,25.7,25.78,25.65,25.68,34200.0,17.8817,17.9374,17.8469,17.8678,34200.0
2010-03-15 10:30:00,25.68,25.68,25.57,25.63,18600.0,17.8678,17.8678,17.7913,17.833,18600.0
2010-03-15 11:00:00,25.64,25.68,25.58,25.62,19000.0,17.84,17.8678,17.7982,17.8261,19000.0
2010-03-15 11:30:00,25.64,25.7,25.62,25.7,15000.0,17.84,17.8817,17.8261,17.8817,15000.0
2010-03-15 12:00:00,25.68,25.73,25.67,25.72,23800.0,17.8678,17.9026,17.8608,17.8956,23800.0
2010-03-15 12:30:00,25.71,25.73,25.71,25.73,17800.0,17.8887,17.9026,17.8887,17.9026,17800.0
2010-03-15 13:00:00,25.73,25.73,25.7,25.7,8600.0,17.9026,17.9026,17.8817,17.8817,8600.0
2010-03-15 13:30:00,25.71,25.75,25.69,25.7,16200.0,17.8887,17.9165,17.8748,17.8817,16200.0
2010-03-15 14:00:00,25.69,25.72,25.68,25.72,22600.0,17.8748,17.8956,17.8678,17.8956,22600.0
2010-03-15 14:30:00,25.7,25.74,25.64,25.7,24000.0,17.8817,17.9095,17.84,17.8817,24000.0
2010-03-15 15:00:00,25.71,25.75,25.71,25.74,17000.0,17.8887,17.9165,17.8887,17.9095,17000.0
2010-03-15 15:30:00,25.75,25.84,25.73,25.81,53800.0,17.9165,17.9791,17.9026,17.9583,53800.0
2010-03-16 09:30:00,25.93,26.25,25.82,26.23,64400.0,18.0417,18.2644,17.9652,18.2505,64400.0
2010-03-16 10:00:00,26.24,26.42,26.2,26.25,90000.0,18.2574,18.3827,18.2296,18.2644,90000.0
2010-03-16 10:30:00,26.25,26.34,26.18,26.34,17000.0,18.2644,18.327,18.2157,18.327,17000.0
2010-03-16 11:00:00,26.34,26.39,26.3,26.35,42600.0,18.327,18.3618,18.2992,18.334,42600.0
2010-03-16 11:30:00,26.35,26.43,26.32,26.43,86600.0,18.334,18.3896,18.3131,18.3896,86600.0
2010-03-16 12:00:00,26.43,26.43,26.4,26.4,6600.0,18.3896,18.3896,18.3688,18.3688,6600.0
2010-03-16 12:30:00,26.41,26.41,26.36,26.37,17200.0,18.3757,18.3757,18.3409,18.3479,17200.0
2010-03-16 13:00:00,26.38,26.4,26.36,26.38,3800.0,18.3548,18.3688,18.3409,18.3548,3800.0
2010-03-16 13:30:00,26.38,26.43,26.38,26.42,18000.0,18.3548,18.3896,18.3548,18.3827,18000.0
2010-03-16 14:00:00,26.41,26.48,26.34,26.48,37000.0,18.3757,18.4244,18.327,18.4244,37000.0
2010-03-16 14:30:00,26.48,26.5,26.39,26.48,61400.0,18.4244,18.4383,18.3618,18.4244,61400.0
2010-03-16 15:00:00,26.48,26.68,26.48,26.66,86000.0,18.4244,18.5636,18.4244,18.5497,86000.0
2010-03-16 15:30:00,26.67,26.72,26.34,26.7,134400.0,18.5566,18.5914,18.327,18.5775,134400.0
2010-03-17 09:30:00,26.75,26.93,26.58,26.86,63800.0,18.6123,18.7375,18.494,18.6888,63800.0
2010-03-17 10:00:00,26.86,26.87,26.75,26.81,36200.0,18.6888,18.6958,18.6123,18.654,36200.0
2010-03-17 10:30:00,26.79,26.86,26.75,26.84,96600.0,18.6401,18.6888,18.6123,18.6749,96600.0
2010-03-17 11:00:00,26.85,26.87,26.82,26.85,79200.0,18.6819,18.6958,18.661,18.6819,79200.0
2010-03-17 11:30:00,26.86,26.88,26.82,26.82,40000.0,18.6888,18.7027,18.661,18.661,40000.0
2010-03-17 12:00:00,26.82,26.82,26.76,26.79,27000.0,18.661,18.661,18.6192,18.6401,27000.0
2010-03-17 12:30:00,26.78,26.84,26.76,26.77,23800.0,18.6332,18.6749,18.6192,18.6262,23800.0
2010-03-17 13:00:00,26.77,26.84,26.75,26.84,29600.0,18.6262,18.6749,18.6123,18.6749,29600.0
2010-03-17 13:30:00,26.85,26.92,26.85,26.91,24600.0,18.6819,18.7306,18.6819,18.7236,24600.0
2010-03-17 14:00:00,26.9,26.9,26.83,26.84,15800.0,18.7167,18.7167,18.668,18.6749,15800.0
2010-03-17 14:30:00,26.83,26.83,26.76,26.78,45400.0,18.668,18.668,18.6192,18.6332,45400.0
2010-03-17 15:00:00,26.78,26.79,26.72,26.73,113600.0,18.6332,18.6401,18.5914,18.5984,113600.0
2010-03-17 15:30:00,26.73,26.85,26.7,26.79,173600.0,18.5984,18.6819,18.5775,18.6401,173600.0
2010-03-18 09:30:00,26.89,26.89,26.6,26.6,43800.0,18.7097,18.7097,18.5079,18.5079,43800.0
2010-03-18 10:00:00,26.6,26.64,26.42,26.46,122200.0,18.5079,18.5358,18.3827,18.4105,122200.0
2010-03-18 10:30:00,26.44,26.54,26.42,26.54,35400.0,18.3966,18.4662,18.3827,18.4662,35400.0
2010-03-18 11:00:00,26.54,26.66,26.52,26.63,66200.0,18.4662,18.5497,18.4523,18.5288,66200.0
2010-03-18 11:30:00,26.65,26.66,26.57,26.58,35400.0,18.5427,18.5497,18.487,18.494,35400.0
2010-03-18 12:00:00,26.59,26.6,26.57,26.58,40600.0,18.501,18.5079,18.487,18.494,40600.0
2010-03-18 12:30:00,26.58,26.59,26.57,26.58,28200.0,18.494,18.501,18.487,18.494,28200.0
2010-03-18 13:00:00,26.58,26.59,26.55,26.55,41600.0,18.494,18.501,18.4731,18.4731,41600.0
2010-03-18 13:30:00,26.55,26.57,26.52,26.52,28600.0,18.4731,18.487,18.4523,18.4523,28600.0
2010-03-18 14:00:00,26.54,26.54,26.46,26.48,43400.0,18.4662,18.4662,18.4105,18.4244,43400.0
2010-03-18 14:30:00,26.49,26.5,26.26,26.27,84400.0,18.4314,18.4383,18.2714,18.2783,84400.0
2010-03-18 15:00:00,26.27,26.41,26.27,26.4,53600.0,18.2783,18.3757,18.2783,18.3688,53600.0
2010-03-18 15:30:00,26.42,26.43,26.34,26.34,131800.0,18.3827,18.3896,18.327,18.327,131800.0
2010-03-19 09:30:00,26.38,26.47,26.04,26.35,193400.0,18.3548,18.4175,18.1183,18.334,193400.0
2010-03-19 10:00:00,26.33,26.33,25.9,26.06,76800.0,18.3201,18.3201,18.0209,18.1322,76800.0
2010-03-19 10:30:00,26.08,26.35,26.07,26.1,54800.0,18.1461,18.334,18.1392,18.16,54800.0
2010-03-19 11:00:00,26.1,26.16,25.98,26.15,41200.0,18.16,18.2018,18.0765,18.1948,41200.0
2010-03-19 11:30:00,26.14,26.18,26.11,26.11,18600.0,18.1879,18.2157,18.167,18.167,18600.0
2010-03-19 12:00:00,26.11,26.11,25.95,25.95,14400.0,18.167,18.167,18.0557,18.0557,14400.0
2010-03-19 12:30:00,25.95,25.96,25.82,25.88,22800.0,18.0557,18.0626,17.9652,18.007,22800.0
2010-03-19 13:00:00,25.9,25.92,25.88,25.88,18200.0,18.0209,18.0348,18.007,18.007,18200.0
2010-03-19 13:30:00,25.88,25.9,25.82,25.83,25000.0,18.007,18.0209,17.9652,17.9722,25000.0
2010-03-19 14:00:00,25.83,25.92,25.83,25.91,19000.0,17.9722,18.0348,17.9722,18.0278,19000.0
2010-03-19 14:30:00,25.91,25.98,25.88,25.88,30000.0,18.0278,18.0765,18.007,18.007,30000.0
2010-03-19 15:00:00,25.88,25.96,25.88,25.9,25400.0,18.007,18.0626,18.007,18.0209,25400.0
2010-03-19 15:30:00,25.91,26.0,25.86,26.0,130600.0,18.0278,18.0904,17.993,18.0904,130600.0
2010-03-22 09:30:00,25.81,26.0,25.74,25.96,18400.0,17.9583,18.0904,17.9095,18.0626,18400.0
2010-03-22 10:00:00,25.96,26.1,25.84,26.1,22200.0,18.0626,18.16,17.9791,18.16,22200.0
2010-03-22 10:30:00,26.15,26.33,26.13,26.28,26800.0,18.1948,18.3201,18.1809,18.2853,26800.0
2010-03-22 11:00:00,26.27,26.31,26.18,26.25,22800.0,18.2783,18.3061,18.2157,18.2644,22800.0
2010-03-22 11:30:00,26.25,26.29,26.23,26.27,14000.0,18.2644,18.2922,18.2505,18.2783,14000.0
2010-03-22 12:00:00,26.27,26.29,26.22,26.24,17000.0,18.2783,18.2922,18.2435,18.2574,17000.0
2010-03-22 12:30:00,26.27,26.28,26.19,26.25,53200.0,18.2783,18.2853,18.2226,18.2644,53200.0
2010-03-22 13:00:00,26.28,26.34,26.26,26.3,43600.0,18.2853,18.327,18.2714,18.2992,43600.0
2010-03-22 13:30:00,26.3,26.34,26.27,26.33,23200.0,18.2992,18.327,18.2783,18.3201,23200.0
2010-03-22 14:00:00,26.31,26.34,26.26,26.32,17800.0,18.3061,18.327,18.2714,18.3131,17800.0
2010-03-22 14:30:00,26.32,26.38,26.29,26.32,54600.0,18.3131,18.3548,18.2922,18.3131,54600.0
2010-03-22 15:00:00,26.32,26.35,26.24,26.28,56200.0,18.3131,18.334,18.2574,18.2853,56200.0
2010-03-22 15:30:00,26.28,26.29,26.21,26.26,99000.0,18.2853,18.2922,18.2366,18.2714,99000.0
2010-03-23 09:30:00,26.3,26.39,26.23,26.29,35400.0,18.2992,18.3618,18.2505,18.2922,35400.0
2010-03-23 10:00:00,26.33,26.38,26.24,26.31,22200.0,18.3201,18.3548,18.2574,18.3061,22200.0
2010-03-23 10:30:00,26.29,26.32,26.06,26.06,17400.0,18.2922,18.3131,18.1322,18.1322,17400.0
2010-03-23 11:00:00,26.05,26.15,26.04,26.12,19800.0,18.1252,18.1948,18.1183,18.1739,19800.0
2010-03-23 11:30:00,26.13,26.17,26.08,26.13,17200.0,18.1809,18.2087,18.1461,18.1809,17200.0
2010-03-23 12:00:00,26.15,26.17,26.12,26.13,42000.0,18.1948,18.2087,18.1739,18.1809,42000.0
2010-03-23 12:30:00,26.16,26.16,26.11,26.12,24000.0,18.2018,18.2018,18.167,18.1739,24000.0
2010-03-23 13:00:00,26.12,26.17,26.07,26.16,64800.0,18.1739,18.2087,18.1392,18.2018,64800.0
2010-03-23 13:30:00,26.17,26.18,26.1,26.11,16400.0,18.2087,18.2157,18.16,18.167,16400.0
2010-03-23 14:00:00,26.1,26.19,26.1,26.17,24000.0,18.16,18.2226,18.16,18.2087,24000.0
2010-03-23 14:30:00,26.18,26.18,26.16,26.18,23800.0,18.2157,18.2157,18.2018,18.2157,23800.0
2010-03-23 15:00:00,26.18,26.22,26.17,26.2,88800.0,18.2157,18.2435,18.2087,18.2296,88800.0
2010-03-23 15:30:00,26.19,26.21,26.16,26.18,97600.0,18.2226,18.2366,18.2018,18.2157,97600.0
2010-03-24 09:30:00,26.1,26.19,25.97,26.13,56200.0,18.16,18.2226,18.0696,18.1809,56200.0
2010-03-24 10:00:00,26.11,26.11,26.02,26.04,35200.0,18.167,18.167,18.1044,18.1183,35200.0
2010-03-24 10:30:00,26.04,26.09,25.98,25.98,20200.0,18.1183,18.1531,18.0765,18.0765,20200.0
2010-03-24 11:00:00,25.98,26.0,25.86,25.97,25800.0,18.0765,18.0904,17.993,18.0696,25800.0
2010-03-24 11:30:00,25.97,25.97,25.92,25.94,14200.0,18.0696,18.0696,18.0348,18.0487,14200.0
2010-03-24 12:00:00,25.97,26.0,25.78,25.8,27000.0,18.0696,18.0904,17.9374,17.9513,27000.0
2010-03-24 12:30:00,25.8,25.84,25.75,25.79,55400.0,17.9513,17.9791,17.9165,17.9443,55400.0
2010-03-24 13:00:00,25.78,25.79,25.73,25.75,22400.0,17.9374,17.9443,17.9026,17.9165,22400.0
2010-03-24 13:30:00,25.76,25.76,25.6,25.67,35800.0,17.9235,17.9235,17.8121,17.8608,35800.0
2010-03-24 14:00:00,25.7,25.75,25.65,25.72,30800.0,17.8817,17.9165,17.8469,17.8956,30800.0
2010-03-24 14:30:00,25.72,25.73,25.65,25.68,37000.0,17.8956,17.9026,17.8469,17.8678,37000.0
2010-03-24 15:00:00,25.68,25.84,25.68,25.84,79200.0,17.8678,17.9791,17.8678,17.9791,79200.0
2010-03-24 15:30:00,25.84,25.95,25.84,25.86,91200.0,17.9791,18.0557,17.9791,17.993,91200.0
2010-03-25 09:30:00,26.03,26.15,25.95,26.02,25000.0,18.1113,18.1948,18.0557,18.1044,25000.0
2010-03-25 10:00:00,26.04,26.04,25.92,25.97,24200.0,18.1183,18.1183,18.0348,18.0696,24200.0
2010-03-25 10:30:00,25.97,26.02,25.95,26.0,13000.0,18.0696,18.1044,18.0557,18.0904,13000.0
2010-03-25 11:00:00,26.0,26.25,26.0,26.25,30400.0,18.0904,18.2644,18.0904,18.2644,30400.0
2010-03-25 11:30:00,26.27,26.29,26.24,26.25,38400.0,18.2783,18.2922,18.2574,18.2644,38400.0
2010-03-25 12:00:00,26.25,26.28,26.25,26.28,16200.0,18.2644,18.2853,18.2644,18.2853,16200.0
2010-03-25 12:30:00,26.28,26.28,26.21,26.22,35800.0,18.2853,18.2853,18.2366,18.2435,35800.0
2010-03-25 13:00:00,26.22,26.23,26.2,26.22,22400.0,18.2435,18.2505,18.2296,18.2435,22400.0
2010-03-25 13:30:00,26.22,26.22,26.0,26.0,24600.0,18.2435,18.2435,18.0904,18.0904,24600.0
2010-03-25 14:00:00,26.0,26.04,25.92,25.93,44200.0,18.0904,18.1183,18.0348,18.0417,44200.0
2010-03-25 14:30:00,25.89,26.02,25.89,25.97,44000.0,18.0139,18.1044,18.0139,18.0696,44000.0
2010-03-25 15:00:00,25.98,26.06,25.98,26.0,15400.0,18.0765,18.1322,18.0765,18.0904,15400.0
2010-03-25 15:30:00,25.98,25.99,25.66,25.7,63600.0,18.0765,18.0835,17.8539,17.8817,63600.0
2010-03-26 09:30:00,25.88,26.03,25.85,25.85,25400.0,18.007,18.1113,17.9861,17.9861,25400.0
2010-03-26 10:00:00,25.88,25.92,25.84,25.89,48800.0,18.007,18.0348,17.9791,18.0139,48800.0
2010-03-26 10:30:00,25.88,25.93,25.79,25.79,22400.0,18.007,18.0417,17.9443,17.9443,22400.0
2010-03-26 11:00:00,25.81,25.88,25.76,25.86,11200.0,17.9583,18.007,17.9235,17.993,11200.0
2010-03-26 11:30:00,25.85,25.88,25.79,25.81,13600.0,17.9861,18.007,17.9443,17.9583,13600.0
2010-03-26 12:00:00,25.81,25.85,25.74,25.76,21600.0,17.9583,17.9861,17.9095,17.9235,21600.0
2010-03-26 12:30:00,25.78,25.81,25.73,25.75,21800.0,17.9374,17.9583,17.9026,17.9165,21800.0
2010-03-26 13:00:00,25.75,25.75,25.63,25.64,17800.0,17.9165,17.9165,17.833,17.84,17800.0
2010-03-26 13:30:00,25.64,25.75,25.63,25.75,15000.0,17.84,17.9165,17.833,17.9165,15000.0
2010-03-26 14:00:00,25.75,25.77,25.67,25.77,23400.0,17.9165,17.9304,17.8608,17.9304,23400.0
2010-03-26 14:30:00,25.79,25.87,25.65,25.65,9400.0,17.9443,18.0,17.8469,17.8469,9400.0
2010-03-26 15:00:00,25.66,25.67,25.57,25.6,29000.0,17.8539,17.8608,17.7913,17.8121,29000.0
2010-03-26 15:30:00,25.61,25.63,25.55,25.61,102600.0,17.8191,17.833,17.7773,17.8191,102600.0
2010-03-29 09:30:00,25.78,26.05,25.78,25.93,48600.0,17.9374,18.1252,17.9374,18.0417,48600.0
2010-03-29 10:00:00,25.92,25.98,25.79,25.85,15200.0,18.0348,18.0765,17.9443,17.9861,15200.0
2010-03-29 10:30:00,25.82,25.96,25.79,25.93,14200.0,17.9652,18.0626,17.9443,18.0417,14200.0
2010-03-29 11:00:00,25.95,25.99,25.9,25.97,7600.0,18.0557,18.0835,18.0209,18.0696,7600.0
2010-03-29 11:30:00,25.97,25.99,25.93,25.98,10600.0,18.0696,18.0835,18.0417,18.0765,10600.0
2010-03-29 12:00:00,25.98,26.0,25.98,25.98,5200.0,18.0765,18.0904,18.0765,18.0765,5200.0
2010-03-29 12:30:00,26.0,26.0,25.9,25.9,9600.0,18.0904,18.0904,18.0209,18.0209,9600.0
2010-03-29 13:00:00,25.92,25.96,25.92,25.93,9400.0,18.0348,18.0626,18.0348,18.0417,9400.0
2010-03-29 13:30:00,25.93,25.96,25.92,25.95,15400.0,18.0417,18.0626,18.0348,18.0557,15400.0
2010-03-29 14:00:00,25.95,25.96,25.81,25.82,17600.0,18.0557,18.0626,17.9583,17.9652,17600.0
2010-03-29 14:30:00,25.83,25.9,25.81,25.9,10600.0,17.9722,18.0209,17.9583,18.0209,10600.0
2010-03-29 15:00:00,25.91,25.97,25.88,25.96,19200.0,18.0278,18.0696,18.007,18.0626,19200.0
2010-03-29 15:30:00,25.96,26.0,25.91,26.0,29000.0,18.0626,18.0904,18.0278,18.0904,29000.0
2010-03-30 09:30:00,25.97,26.41,25.97,26.34,46000.0,18.0696,18.3757,18.0696,18.327,46000.0
2010-03-30 10:00:00,26.35,26.38,26.14,26.14,15200.0,18.334,18.3548,18.1879,18.1879,15200.0
2010-03-30 10:30:00,26.18,26.23,26.07,26.07,18200.0,18.2157,18.2505,18.1392,18.1392,18200.0
2010-03-30 11:00:00,26.08,26.08,25.81,25.93,43600.0,18.1461,18.1461,17.9583,18.0417,43600.0
2010-03-30 11:30:00,25.94,26.02,25.9,25.97,15200.0,18.0487,18.1044,18.0209,18.0696,15200.0
2010-03-30 12:00:00,25.97,26.09,25.97,26.08,18200.0,18.0696,18.1531,18.0696,18.1461,18200.0
2010-03-30 12:30:00,26.1,26.11,26.05,26.11,9000.0,18.16,18.167,18.1252,18.167,9000.0
2010-03-30 13:00:00,26.11,26.11,25.96,25.99,18400.0,18.167,18.167,18.0626,18.0835,18400.0
2010-03-30 13:30:00,25.99,26.08,25.99,26.07,12400.0,18.0835,18.1461,18.0835,18.1392,12400.0
2010-03-30 14:00:00,26.06,26.15,26.01,26.15,30800.0,18.1322,18.1948,18.0974,18.1948,30800.0
2010-03-30 14:30:00,26.16,26.3,26.16,26.27,17800.0,18.2018,18.2992,18.2018,18.2783,17800.0
2010-03-30 15:00:00,26.27,26.29,26.18,26.2,21200.0,18.2783,18.2922,18.2157,18.2296,21200.0
2010-03-30 15:30:00,26.2,26.21,26.09,26.19,82400.0,18.2296,18.2366,18.1531,18.2226,82400.0
2010-03-31 09:30:00,26.17,26.18,25.88,25.9,23600.0,18.2087,18.2157,18.007,18.0209,23600.0
2010-03-31 10:00:00,25.9,26.0,25.88,26.0,24200.0,18.0209,18.0904,18.007,18.0904,24200.0
2010-03-31 10:30:00,26.0,26.0,25.82,25.83,13000.0,18.0904,18.0904,17.9652,17.9722,13000.0
2010-03-31 11:00:00,25.86,25.95,25.82,25.84,37000.0,17.993,18.0557,17.9652,17.9791,37000.0
2010-03-31 11:30:00,25.83,25.98,25.83,25.92,26800.0,17.9722,18.0765,17.9722,18.0348,26800.0
2010-03-31 12:00:00,25.89,25.9,25.8,25.8,14800.0,18.0139,18.0209,17.9513,17.9513,14800.0
2010-03-31 12:30:00,25.82,25.86,25.76,25.79,16200.0,17.9652,17.993,17.9235,17.9443,16200.0
2010-03-31 13:00:00,25.78,25.83,25.75,25.82,20200.0,17.9374,17.9722,17.9165,17.9652,20200.0
2010-03-31 13:30:00,25.82,25.83,25.76,25.77,18600.0,17.9652,17.9722,17.9235,17.9304,18600.0
2010-03-31 14:00:00,25.77,25.8,25.75,25.77,17000.0,17.9304,17.9513,17.9165,17.9304,17000.0
2010-03-31 14:30:00,25.77,25.77,25.59,25.64,30400.0,17.9304,17.9304,17.8052,17.84,30400.0
2010-03-31 15:00:00,25.65,25.75,25.63,25.75,38000.0,17.8469,17.9165,17.833,17.9165,38000.0
2010-03-31 15:30:00,25.78,25.78,25.55,25.6,98600.0,17.9374,17.9374,17.7773,17.8121,98600.0
2010-04-01 09:30:00,25.82,26.02,25.82,25.97,24600.0,17.9652,18.1044,17.9652,18.0696,24600.0
2010-04-01 10:00:00,25.97,25.97,25.83,25.88,9200.0,18.0696,18.0696,17.9722,18.007,9200.0
2010-04-01 10:30:00,25.86,25.9,25.81,25.81,6000.0,17.993,18.0209,17.9583,17.9583,6000.0
2010-04-01 11:00:00,25.85,25.93,25.81,25.85,12400.0,17.9861,18.0417,17.9583,17.9861,12400.0
2010-04-01 11:30:00,25.85,25.86,25.8,25.85,7600.0,17.9861,17.993,17.9513,17.9861,7600.0
2010-04-01 12:00:00,25.85,25.86,25.8,25.83,9000.0,17.9861,17.993,17.9513,17.9722,9000.0
2010-04-01 12:30:00,25.8,25.86,25.77,25.82,28000.0,17.9513,17.993,17.9304,17.9652,28000.0
2010-04-01 13:00:00,25.83,25.83,25.78,25.82,6200.0,17.9722,17.9722,17.9374,17.9652,6200.0
2010-04-01 13:30:00,25.82,25.83,25.7,25.75,20600.0,17.9652,17.9722,17.8817,17.9165,20600.0
2010-04-01 14:00:00,25.74,25.78,25.68,25.72,3400.0,17.9095,17.9374,17.8678,17.8956,3400.0
2010-04-01 14:30:00,25.71,25.75,25.54,25.75,14800.0,17.8887,17.9165,17.7704,17.9165,14800.0
2010-04-01 15:00:00,25.75,25.83,25.74,25.74,14600.0,17.9165,17.9722,17.9095,17.9095,14600.0
2010-04-01 15:30:00,25.75,25.84,25.75,25.84,30400.0,17.9165,17.9791,17.9165,17.9791,30400.0
2010-04-05 09:30:00,26.03,26.5,25.87,26.43,46200.0,18.1113,18.4383,18.0,18.3896,46200.0
2010-04-05 10:00:00,26.43,26.54,26.37,26.45,78000.0,18.3896,18.4662,18.3479,18.4036,78000.0
2010-04-05 10:30:00,26.48,26.67,26.48,26.56,58600.0,18.4244,18.5566,18.4244,18.4801,58600.0
2010-04-05 11:00:00,26.6,26.71,26.54,26.65,18000.0,18.5079,18.5845,18.4662,18.5427,18000.0
2010-04-05 11:30:00,26.65,26.66,26.55,26.66,5000.0,18.5427,18.5497,18.4731,18.5497,5000.0
2010-04-05 12:00:00,26.61,26.67,26.61,26.64,5000.0,18.5149,18.5566,18.5149,18.5358,5000.0
2010-04-05 12:30:00,26.64,26.66,26.61,26.61,4000.0,18.5358,18.5497,18.5149,18.5149,4000.0
2010-04-05 13:00:00,26.58,26.63,26.56,26.63,7600.0,18.494,18.5288,18.4801,18.5288,7600.0
2010-04-05 13:30:00,26.63,26.67,26.54,26.56,30600.0,18.5288,18.5566,18.4662,18.4801,30600.0
2010-04-05 14:00:00,26.57,26.71,26.57,26.71,12800.0,18.487,18.5845,18.487,18.5845,12800.0
2010-04-05 14:30:00,26.71,26.84,26.68,26.8,17800.0,18.5845,18.6749,18.5636,18.6471,17800.0
2010-04-05 15:00:00,26.78,26.84,26.78,26.83,23000.0,18.6332,18.6749,18.6332,18.668,23000.0
2010-04-05 15:30:00,26.83,26.93,26.83,26.9,78200.0,18.668,18.7375,18.668,18.7167,78200.0
2010-04-06 09:30:00,26.8,26.83,26.52,26.61,22800.0,18.6471,18.668,18.4523,18.5149,22800.0
2010-04-06 10:00:00,26.67,26.85,26.64,26.78,13400.0,18.5566,18.6819,18.5358,18.6332,13400.0
2010-04-06 10:30:00,26.78,26.84,26.78,26.81,24800.0,18.6332,18.6749,18.6332,18.654,24800.0
2010-04-06 11:00:00,26.81,27.13,26.8,27.11,59200.0,18.654,18.8767,18.6471,18.8628,59200.0
2010-04-06 11:30:00,27.1,27.12,26.95,26.95,21800.0,18.8558,18.8697,18.7514,18.7514,21800.0
2010-04-06 12:00:00,26.95,26.99,26.93,26.93,11600.0,18.7514,18.7793,18.7375,18.7375,11600.0
2010-04-06 12:30:00,26.93,26.93,26.82,26.85,10400.0,18.7375,18.7375,18.661,18.6819,10400.0
2010-04-06 13:00:00,26.86,26.89,26.82,26.86,19000.0,18.6888,18.7097,18.661,18.6888,19000.0
2010-04-06 13:30:00,26.84,26.86,26.82,26.83,10000.0,18.6749,18.6888,18.661,18.668,10000.0
2010-04-06 14:00:00,26.84,27.04,26.84,27.04,9200.0,18.6749,18.8141,18.6749,18.8141,9200.0
2010-04-06 14:30:00,27.04,27.05,26.97,26.99,12000.0,18.8141,18.821,18.7654,18.7793,12000.0
2010-04-06 15:00:00,26.99,27.0,26.92,26.92,32200.0,18.7793,18.7862,18.7306,18.7306,32200.0
2010-04-06 15:30:00,26.92,26.93,26.86,26.89,37400.0,18.7306,18.7375,18.6888,18.7097,37400.0
2010-04-07 09:30:00,26.94,27.0,26.75,26.97,23800.0,18.7445,18.7862,18.6123,18.7654,23800.0
2010-04-07 10:00:00,26.93,27.01,26.9,26.92,21600.0,18.7375,18.7932,18.7167,18.7306,21600.0
2010-04-07 10:30:00,26.91,26.93,26.74,26.75,34800.0,18.7236,18.7375,18.6053,18.6123,34800.0
2010-04-07 11:00:00,26.75,26.84,26.74,26.82,12000.0,18.6123,18.6749,18.6053,18.661,12000.0
2010-04-07 11:30:00,26.83,26.83,26.69,26.7,9200.0,18.668,18.668,18.5705,18.5775,9200.0
2010-04-07 12:00:00,26.71,26.73,26.67,26.67,16000.0,18.5845,18.5984,18.5566,18.5566,16000.0
2010-04-07 12:30:00,26.67,26.75,26.66,26.71,9200.0,18.5566,18.6123,18.5497,18.5845,9200.0
2010-04-07 13:00:00,26.74,26.8,26.74,26.79,14000.0,18.6053,18.6471,18.6053,18.6401,14000.0
2010-04-07 13:30:00,26.79,26.79,26.7,26.7,26600.0,18.6401,18.6401,18.5775,18.5775,26600.0
2010-04-07 14:00:00,26.73,26.73,26.47,26.5,13000.0,18.5984,18.5984,18.4175,18.4383,13000.0
2010-04-07 14:30:00,26.51,26.58,26.47,26.5,32800.0,18.4453,18.494,18.4175,18.4383,32800.0
2010-04-07 15:00:00,26.5,26.51,26.37,26.5,39600.0,18.4383,18.4453,18.3479,18.4383,39600.0
2010-04-07 15:30:00,26.5,26.68,26.41,26.58,134000.0,18.4383,18.5636,18.3757,18.494,134000.0
2010-04-08 09:30:00,26.43,26.5,26.32,26.36,42800.0,18.3896,18.4383,18.3131,18.3409,42800.0
2010-04-08 10:00:00,26.38,26.55,26.2,26.5,50000.0,18.3548,18.4731,18.2296,18.4383,50000.0
2010-04-08 10:30:00,26.49,26.5,26.38,26.39,35200.0,18.4314,18.4383,18.3548,18.3618,35200.0
2010-04-08 11:00:00,26.38,26.41,26.35,26.35,37800.0,18.3548,18.3757,18.334,18.334,37800.0
2010-04-08 11:30:00,26.34,26.39,26.31,26.38,26200.0,18.327,18.3618,18.3061,18.3548,26200.0
2010-04-08 12:00:00,26.4,26.43,26.33,26.43,15000.0,18.3688,18.3896,18.3201,18.3896,15000.0
2010-04-08 12:30:00,26.43,26.45,26.39,26.45,19800.0,18.3896,18.4036,18.3618,18.4036,19800.0
2010-04-08 13:00:00,26.47,26.5,26.42,26.43,29600.0,18.4175,18.4383,18.3827,18.3896,29600.0
2010-04-08 13:30:00,26.43,26.5,26.43,26.47,18800.0,18.3896,18.4383,18.3896,18.4175,18800.0
2010-04-08 14:00:00,26.47,26.48,26.46,26.48,52400.0,18.4175,18.4244,18.4105,18.4244,52400.0
2010-04-08 14:30:00,26.48,26.54,26.47,26.51,48600.0,18.4244,18.4662,18.4175,18.4453,48600.0
2010-04-08 15:00:00,26.5,26.53,26.44,26.52,58200.0,18.4383,18.4592,18.3966,18.4523,58200.0
2010-04-08 15:30:00,26.52,26.53,26.46,26.51,136000.0,18.4523,18.4592,18.4105,18.4453,136000.0
2010-04-09 09:30:00,26.5,26.57,26.36,26.54,78400.0,18.4383,18.487,18.3409,18.4662,78400.0
2010-04-09 10:00:00,26.57,26.87,26.47,26.81,139400.0,18.487,18.6958,18.4175,18.654,139400.0
2010-04-09 10:30:00,26.81,27.1,26.8,27.0,111800.0,18.654,18.8558,18.6471,18.7862,111800.0
2010-04-09 11:00:00,27.01,27.18,27.0,27.18,95600.0,18.7932,18.9115,18.7862,18.9115,95600.0
2010-04-09 11:30:00,27.18,27.38,27.09,27.15,107400.0,18.9115,19.0506,18.8489,18.8906,107400.0
2010-04-09 12:00:00,27.15,27.2,27.11,27.11,13000.0,18.8906,18.9254,18.8628,18.8628,13000.0
2010-04-09 12:30:00,27.11,27.14,27.08,27.1,18000.0,18.8628,18.8836,18.8419,18.8558,18000.0
2010-04-09 13:00:00,27.1,27.11,27.06,27.11,38200.0,18.8558,18.8628,18.828,18.8628,38200.0
2010-04-09 13:30:00,27.09,27.16,27.0,27.0,17000.0,18.8489,18.8976,18.7862,18.7862,17000.0
2010-04-09 14:00:00,27.03,27.11,27.03,27.11,21000.0,18.8071,18.8628,18.8071,18.8628,21000.0
2010-04-09 14:30:00,27.1,27.27,27.1,27.27,44600.0,18.8558,18.9741,18.8558,18.9741,44600.0
2010-04-09 15:00:00,27.27,27.34,27.21,27.34,42200.0,18.9741,19.0228,18.9324,19.0228,42200.0
2010-04-09 15:30:00,27.33,27.34,27.27,27.32,59800.0,19.0158,19.0228,18.9741,19.0089,59800.0
2010-04-12 09:30:00,27.33,27.33,27.01,27.04,11400.0,19.0158,19.0158,18.7932,18.8141,11400.0
2010-04-12 10:00:00,27.04,27.18,26.97,27.08,30000.0,18.8141,18.9115,18.7654,18.8419,30000.0
2010-04-12 10:30:00,27.07,27.15,27.0,27.15,14800.0,18.8349,18.8906,18.7862,18.8906,14800.0
2010-04-12 11:00:00,27.11,27.19,27.11,27.15,12200.0,18.8628,18.9184,18.8628,18.8906,12200.0
2010-04-12 11:30:00,27.15,27.31,27.14,27.24,14000.0,18.8906,19.0019,18.8836,18.9532,14000.0
2010-04-12 12:00:00,27.27,27.31,27.27,27.3,9600.0,18.9741,19.0019,18.9741,18.995,9600.0
2010-04-12 12:30:00,27.29,27.32,27.27,27.32,18000.0,18.988,19.0089,18.9741,19.0089,18000.0
2010-04-12 13:00:00,27.32,27.39,27.29,27.3,20400.0,19.0089,19.0576,18.988,18.995,20400.0
2010-04-12 13:30:00,27.3,27.34,27.25,27.25,15800.0,18.995,19.0228,18.9602,18.9602,15800.0
2010-04-12 14:00:00,27.25,27.31,27.25,27.31,12800.0,18.9602,19.0019,18.9602,19.0019,12800.0
2010-04-12 14:30:00,27.3,27.31,27.22,27.24,34400.0,18.995,19.0019,18.9393,18.9532,34400.0
2010-04-12 15:00:00,27.25,27.26,27.16,27.16,24800.0,18.9602,18.9671,18.8976,18.8976,24800.0
2010-04-12 15:30:00,27.17,27.27,27.16,27.25,112000.0,18.9045,18.9741,18.8976,18.9602,112000.0
2010-04-13 09:30:00,27.11,27.26,27.03,27.04,29800.0,18.8628,18.9671,18.8071,18.8141,29800.0
2010-04-13 10:00:00,27.04,27.09,26.9,26.92,26600.0,18.8141,18.8489,18.7167,18.7306,26600.0
2010-04-13 10:30:00,26.9,26.93,26.81,26.91,19200.0,18.7167,18.7375,18.654,18.7236,19200.0
2010-04-13 11:00:00,26.93,27.04,26.9,27.02,17200.0,18.7375,18.8141,18.7167,18.8002,17200.0
2010-04-13 11:30:00,27.03,27.06,27.01,27.06,6800.0,18.8071,18.828,18.7932,18.828,6800.0
2010-04-13 12:00:00,27.06,27.09,26.99,27.08,25200.0,18.828,18.8489,18.7793,18.8419,25200.0
2010-04-13 12:30:00,27.08,27.08,27.0,27.06,17600.0,18.8419,18.8419,18.7862,18.828,17600.0
2010-04-13 13:00:00,27.08,27.08,27.0,27.02,14200.0,18.8419,18.8419,18.7862,18.8002,14200.0
2010-04-13 13:30:00,27.07,27.18,27.07,27.18,18000.0,18.8349,18.9115,18.8349,18.9115,18000.0
2010-04-13 14:00:00,27.18,27.3,27.18,27.29,16400.0,18.9115,18.995,18.9115,18.988,16400.0
2010-04-13 14:30:00,27.28,27.36,27.28,27.32,24000.0,18.9811,19.0367,18.9811,19.0089,24000.0
2010-04-13 15:00:00,27.31,27.39,27.26,27.37,39800.0,19.0019,19.0576,18.9671,19.0437,39800.0
2010-04-13 15:30:00,27.37,27.41,27.25,27.31,30600.0,19.0437,19.0715,18.9602,19.0019,30600.0
2010-04-14 09:30:00,27.5,27.77,27.39,27.73,66000.0,19.1341,19.322,19.0576,19.2942,66000.0
2010-04-14 10:00:00,27.7,27.8,27.68,27.68,32600.0,19.2733,19.3429,19.2594,19.2594,32600.0
2010-04-14 10:30:00,27.7,27.72,27.5,27.68,37000.0,19.2733,19.2872,19.1341,19.2594,37000.0
2010-04-14 11:00:00,27.65,27.68,27.6,27.66,17000.0,19.2385,19.2594,19.2037,19.2455,17000.0
2010-04-14 11:30:00,27.66,27.83,27.64,27.82,44600.0,19.2455,19.3637,19.2315,19.3568,44600.0
2010-04-14 12:00:00,27.82,27.82,27.75,27.79,10200.0,19.3568,19.3568,19.3081,19.3359,10200.0
2010-04-14 12:30:00,27.79,27.88,27.79,27.84,10200.0,19.3359,19.3985,19.3359,19.3707,10200.0
2010-04-14 13:00:00,27.83,27.87,27.83,27.87,13000.0,19.3637,19.3916,19.3637,19.3916,13000.0
2010-04-14 13:30:00,27.87,27.93,27.84,27.85,21200.0,19.3916,19.4333,19.3707,19.3777,21200.0
2010-04-14 14:00:00,27.84,27.88,27.83,27.86,17800.0,19.3707,19.3985,19.3637,19.3846,17800.0
2010-04-14 14:30:00,27.86,27.99,27.84,27.98,34600.0,19.3846,19.4751,19.3707,19.4681,34600.0
2010-04-14 15:00:00,27.98,27.98,27.9,27.91,38400.0,19.4681,19.4681,19.4124,19.4194,38400.0
2010-04-14 15:30:00,27.91,28.0,27.91,28.0,119600.0,19.4194,19.482,19.4194,19.482,119600.0
2010-04-15 09:30:00,27.91,27.93,27.82,27.92,19800.0,19.4194,19.4333,19.3568,19.4264,19800.0
2010-04-15 10:00:00,27.93,28.0,27.91,27.97,25800.0,19.4333,19.482,19.4194,19.4611,25800.0
2010-04-15 10:30:00,27.99,28.27,27.99,28.17,33000.0,19.4751,19.6699,19.4751,19.6003,33000.0
2010-04-15 11:00:00,28.18,28.18,28.0,28.02,14400.0,19.6073,19.6073,19.482,19.4959,14400.0
2010-04-15 11:30:00,28.0,28.04,27.92,27.93,12600.0,19.482,19.5099,19.4264,19.4333,12600.0
2010-04-15 12:00:00,27.94,27.99,27.94,27.99,10000.0,19.4403,19.4751,19.4403,19.4751,10000.0
2010-04-15 12:30:00,27.99,27.99,27.95,27.97,3800.0,19.4751,19.4751,19.4472,19.4611,3800.0
2010-04-15 13:00:00,27.98,28.02,27.97,28.01,14800.0,19.4681,19.4959,19.4611,19.489,14800.0
2010-04-15 13:30:00,28.04,28.11,28.01,28.06,6200.0,19.5099,19.5586,19.489,19.5238,6200.0
2010-04-15 14:00:00,28.04,28.24,28.04,28.2,32800.0,19.5099,19.649,19.5099,19.6212,32800.0
2010-04-15 14:30:00,28.2,28.35,28.18,28.35,33000.0,19.6212,19.7255,19.6073,19.7255,33000.0
2010-04-15 15:00:00,28.35,28.36,28.11,28.17,31200.0,19.7255,19.7325,19.5586,19.6003,31200.0
2010-04-15 15:30:00,28.13,28.18,28.08,28.13,54200.0,19.5725,19.6073,19.5377,19.5725,54200.0
2010-04-16 09:30:00,28.23,28.53,28.17,28.36,125000.0,19.6421,19.8508,19.6003,19.7325,125000.0
2010-04-16 10:00:00,28.36,28.38,28.22,28.35,29600.0,19.7325,19.7464,19.6351,19.7255,29600.0
2010-04-16 10:30:00,28.33,28.39,28.09,28.24,34200.0,19.7116,19.7534,19.5446,19.649,34200.0
2010-04-16 11:00:00,28.23,28.34,28.0,28.06,34200.0,19.6421,19.7186,19.482,19.5238,34200.0
2010-04-16 11:30:00,28.01,28.07,27.76,27.76,25200.0,19.489,19.5307,19.315,19.315,25200.0
2010-04-16 12:00:00,27.76,27.8,27.72,27.72,18400.0,19.315,19.3429,19.2872,19.2872,18400.0
2010-04-16 12:30:00,27.7,27.82,27.61,27.82,30200.0,19.2733,19.3568,19.2107,19.3568,30200.0
2010-04-16 13:00:00,27.81,27.9,27.79,27.86,17600.0,19.3498,19.4124,19.3359,19.3846,17600.0
2010-04-16 13:30:00,27.85,27.88,27.75,27.8,26000.0,19.3777,19.3985,19.3081,19.3429,26000.0
2010-04-16 14:00:00,27.83,28.11,27.82,28.07,23000.0,19.3637,19.5586,19.3568,19.5307,23000.0
2010-04-16 14:30:00,28.08,28.11,28.01,28.02,26000.0,19.5377,19.5586,19.489,19.4959,26000.0
2010-04-16 15:00:00,28.02,28.04,27.92,27.95,39200.0,19.4959,19.5099,19.4264,19.4472,39200.0
2010-04-16 15:30:00,27.94,28.19,27.93,28.11,61600.0,19.4403,19.6142,19.4333,19.5586,61600.0
2010-04-19 09:30:00,27.93,28.25,27.93,28.18,61800.0,19.4333,19.656,19.4333,19.6073,61800.0
2010-04-19 10:00:00,28.16,28.23,28.09,28.14,30000.0,19.5933,19.6421,19.5446,19.5794,30000.0
2010-04-19 10:30:00,28.13,28.14,28.0,28.0,15200.0,19.5725,19.5794,19.482,19.482,15200.0
2010-04-19 11:00:00,28.0,28.06,27.93,28.01,49400.0,19.482,19.5238,19.4333,19.489,49400.0
2010-04-19 11:30:00,28.07,28.07,27.73,27.77,69800.0,19.5307,19.5307,19.2942,19.322,69800.0
2010-04-19 12:00:00,27.75,27.84,27.73,27.8,40200.0,19.3081,19.3707,19.2942,19.3429,40200.0
2010-04-19 12:30:00,27.81,27.98,27.79,27.89,16800.0,19.3498,19.4681,19.3359,19.4055,16800.0
2010-04-19 13:00:00,27.89,27.92,27.8,27.87,20000.0,19.4055,19.4264,19.3429,19.3916,20000.0
2010-04-19 13:30:00,27.85,27.88,27.8,27.82,18200.0,19.3777,19.3985,19.3429,19.3568,18200.0
2010-04-19 14:00:00,27.8,28.22,27.78,28.19,28400.0,19.3429,19.6351,19.3289,19.6142,28400.0
2010-04-19 14:30:00,28.2,28.27,28.11,28.21,36200.0,19.6212,19.6699,19.5586,19.6281,36200.0
2010-04-19 15:00:00,28.22,28.34,28.17,28.23,84400.0,19.6351,19.7186,19.6003,19.6421,84400.0
2010-04-19 15:30:00,28.23,28.48,28.18,28.45,142800.0,19.6421,19.816,19.6073,19.7951,142800.0
2010-04-20 09:30:00,28.68,29.38,28.68,29.2,102600.0,19.9552,20.4422,19.9552,20.317,102600.0
2010-04-20 10:00:00,29.21,29.21,28.88,29.1,115400.0,20.3239,20.3239,20.0943,20.2474,115400.0
2010-04-20 10:30:00,29.1,29.11,28.97,29.08,183600.0,20.2474,20.2543,20.1569,20.2335,183600.0
2010-04-20 11:00:00,29.05,29.18,29.05,29.16,82800.0,20.2126,20.3031,20.2126,20.2891,82800.0
2010-04-20 11:30:00,29.17,29.5,29.15,29.46,99400.0,20.2961,20.5257,20.2822,20.4979,99400.0
2010-04-20 12:00:00,29.45,29.68,29.39,29.67,105800.0,20.4909,20.6509,20.4492,20.644,105800.0
2010-04-20 12:30:00,29.68,29.99,29.68,29.9,274200.0,20.6509,20.8666,20.6509,20.804,274200.0
2010-04-20 13:00:00,29.91,29.93,29.73,29.75,107000.0,20.811,20.8249,20.6857,20.6996,107000.0
2010-04-20 13:30:00,29.75,29.86,29.71,29.84,85000.0,20.6996,20.7762,20.6718,20.7623,85000.0
2010-04-20 14:00:00,29.83,30.0,29.78,29.95,98400.0,20.7553,20.8736,20.7205,20.8388,98400.0
2010-04-20 14:30:00,29.95,30.22,29.95,30.22,260200.0,20.8388,21.0267,20.8388,21.0267,260200.0
2010-04-20 15:00:00,30.2,30.27,29.91,29.91,240000.0,21.0128,21.0615,20.811,20.811,240000.0
2010-04-20 15:30:00,29.9,30.0,29.81,29.97,407000.0,20.804,20.8736,20.7414,20.8527,407000.0
2010-04-21 09:30:00,31.45,32.32,31.13,32.0,1165400.0,21.8825,22.4878,21.6598,22.2652,1165400.0
2010-04-21 10:00:00,32.0,32.02,31.64,31.86,421000.0,22.2652,22.2791,22.0147,22.1678,421000.0
2010-04-21 10:30:00,31.89,32.0,31.75,31.8,173800.0,22.1886,22.2652,22.0912,22.126,173800.0
2010-04-21 11:00:00,31.79,31.94,31.78,31.85,118400.0,22.1191,22.2234,22.1121,22.1608,118400.0
2010-04-21 11:30:00,31.86,32.0,31.84,31.97,197400.0,22.1678,22.2652,22.1538,22.2443,197400.0
2010-04-21 12:00:00,31.98,32.01,31.94,32.0,136200.0,22.2513,22.2721,22.2234,22.2652,136200.0
2010-04-21 12:30:00,32.0,32.22,31.96,32.17,182000.0,22.2652,22.4182,22.2373,22.3835,182000.0
2010-04-21 13:00:00,32.19,32.22,31.65,31.67,139400.0,22.3974,22.4182,22.0216,22.0356,139400.0
2010-04-21 13:30:00,31.68,31.93,31.65,31.93,88400.0,22.0425,22.2165,22.0216,22.2165,88400.0
2010-04-21 14:00:00,31.93,32.01,31.83,31.87,106600.0,22.2165,22.2721,22.1469,22.1747,106600.0
2010-04-21 14:30:00,31.88,32.23,31.78,32.17,148800.0,22.1817,22.4252,22.1121,22.3835,148800.0
2010-04-21 15:00:00,32.2,32.38,32.15,32.38,254000.0,22.4043,22.5296,22.3695,22.5296,254000.0
2010-04-21 15:30:00,32.38,32.5,32.24,32.43,412800.0,22.5296,22.6131,22.4322,22.5644,412800.0
2010-04-22 09:30:00,31.95,32.09,31.57,32.06,185000.0,22.2304,22.3278,21.966,22.3069,185000.0
2010-04-22 10:00:00,32.02,32.22,31.92,32.13,123400.0,22.2791,22.4182,22.2095,22.3556,123400.0
2010-04-22 10:30:00,32.1,32.22,31.9,31.93,125600.0,22.3347,22.4182,22.1956,22.2165,125600.0
2010-04-22 11:00:00,31.92,32.01,31.88,31.97,98200.0,22.2095,22.2721,22.1817,22.2443,98200.0
2010-04-22 11:30:00,31.98,32.0,31.88,31.92,60800.0,22.2513,22.2652,22.1817,22.2095,60800.0
2010-04-22 12:00:00,31.91,32.11,31.86,32.08,89000.0,22.2025,22.3417,22.1678,22.3208,89000.0
2010-04-22 12:30:00,32.07,32.1,32.02,32.06,82200.0,22.3139,22.3347,22.2791,22.3069,82200.0
2010-04-22 13:00:00,32.04,32.12,32.0,32.04,101000.0,22.293,22.3487,22.2652,22.293,101000.0
2010-04-22 13:30:00,32.02,32.07,31.98,32.05,60400.0,22.2791,22.3139,22.2513,22.3,60400.0
2010-04-22 14:00:00,32.05,32.17,32.02,32.15,95600.0,22.3,22.3835,22.2791,22.3695,95600.0
2010-04-22 14:30:00,32.14,32.15,31.99,32.0,68800.0,22.3626,22.3695,22.2582,22.2652,68800.0
2010-04-22 15:00:00,32.0,32.15,31.99,32.15,141400.0,22.2652,22.3695,22.2582,22.3695,141400.0
2010-04-22 15:30:00,32.15,32.17,31.99,32.0,211200.0,22.3695,22.3835,22.2582,22.2652,211200.0
2010-04-23 09:30:00,31.66,32.0,31.27,31.99,171200.0,22.0286,22.2652,21.7572,22.2582,171200.0
2010-04-23 10:00:00,32.0,32.16,31.89,31.92,125000.0,22.2652,22.3765,22.1886,22.2095,125000.0
2010-04-23 10:30:00,31.9,31.94,31.5,31.54,155000.0,22.1956,22.2234,21.9173,21.9451,155000.0
2010-04-23 11:00:00,31.58,31.73,31.56,31.59,109000.0,21.9729,22.0773,21.959,21.9799,109000.0
2010-04-23 11:30:00,31.59,31.7,31.5,31.55,53800.0,21.9799,22.0564,21.9173,21.9521,53800.0
2010-04-23 12:00:00,31.55,31.64,31.33,31.43,86600.0,21.9521,22.0147,21.799,21.8686,86600.0
2010-04-23 12:30:00,31.42,31.52,31.42,31.5,31800.0,21.8616,21.9312,21.8616,21.9173,31800.0
2010-04-23 13:00:00,31.51,31.6,31.47,31.49,40800.0,21.9242,21.9869,21.8964,21.9103,40800.0
2010-04-23 13:30:00,31.49,31.56,31.48,31.55,46400.0,21.9103,21.959,21.9034,21.9521,46400.0
2010-04-23 14:00:00,31.55,31.55,31.35,31.38,65800.0,21.9521,21.9521,21.8129,21.8338,65800.0
2010-04-23 14:30:00,31.38,31.48,31.34,31.48,68000.0,21.8338,21.9034,21.8059,21.9034,68000.0
2010-04-23 15:00:00,31.48,31.49,31.43,31.43,96800.0,21.9034,21.9103,21.8686,21.8686,96800.0
2010-04-23 15:30:00,31.43,31.47,31.35,31.43,232400.0,21.8686,21.8964,21.8129,21.8686,232400.0
2010-04-26 09:30:00,31.22,31.64,31.13,31.56,90400.0,21.7225,22.0147,21.6598,21.959,90400.0
2010-04-26 10:00:00,31.53,31.64,31.49,31.5,55800.0,21.9381,22.0147,21.9103,21.9173,55800.0
2010-04-26 10:30:00,31.5,31.5,31.44,31.49,36600.0,21.9173,21.9173,21.8755,21.9103,36600.0
2010-04-26 11:00:00,31.48,31.53,31.45,31.48,54800.0,21.9034,21.9381,21.8825,21.9034,54800.0
2010-04-26 11:30:00,31.49,31.5,31.31,31.37,72000.0,21.9103,21.9173,21.7851,21.8268,72000.0
2010-04-26 12:00:00,31.39,31.42,31.28,31.29,174800.0,21.8407,21.8616,21.7642,21.7712,174800.0
2010-04-26 12:30:00,31.3,31.47,31.29,31.47,33800.0,21.7781,21.8964,21.7712,21.8964,33800.0
2010-04-26 13:00:00,31.46,31.54,31.45,31.47,44800.0,21.8894,21.9451,21.8825,21.8964,44800.0
2010-04-26 13:30:00,31.47,31.47,31.25,31.27,47800.0,21.8964,21.8964,21.7433,21.7572,47800.0
2010-04-26 14:00:00,31.27,31.31,31.2,31.3,93600.0,21.7572,21.7851,21.7085,21.7781,93600.0
2010-04-26 14:30:00,31.3,31.35,31.05,31.11,185800.0,21.7781,21.8129,21.6042,21.6459,185800.0
2010-04-26 15:00:00,31.11,31.33,31.11,31.17,105400.0,21.6459,21.799,21.6459,21.6877,105400.0
2010-04-26 15:30:00,31.16,31.31,31.12,31.16,191400.0,21.6807,21.7851,21.6529,21.6807,191400.0
2010-04-27 09:30:00,31.1,31.18,30.75,30.78,96400.0,21.639,21.6946,21.3954,21.4163,96400.0
2010-04-27 10:00:00,30.78,30.88,30.7,30.78,137000.0,21.4163,21.4859,21.3606,21.4163,137000.0
2010-04-27 10:30:00,30.79,31.13,30.79,31.06,81000.0,21.4233,21.6598,21.4233,21.6111,81000.0
2010-04-27 11:00:00,31.07,31.12,30.7,30.7,181000.0,21.6181,21.6529,21.3606,21.3606,181000.0
2010-04-27 11:30:00,30.7,30.72,30.57,30.66,93400.0,21.3606,21.3746,21.2702,21.3328,93400.0
2010-04-27 12:00:00,30.68,30.68,30.58,30.61,95600.0,21.3467,21.3467,21.2772,21.298,95600.0
2010-04-27 12:30:00,30.6,30.68,30.59,30.6,76800.0,21.2911,21.3467,21.2841,21.2911,76800.0
2010-04-27 13:00:00,30.58,31.0,30.58,30.9,267200.0,21.2772,21.5694,21.2772,21.4998,267200.0
2010-04-27 13:30:00,30.91,30.96,30.78,30.82,103800.0,21.5068,21.5416,21.4163,21.4441,103800.0
2010-04-27 14:00:00,30.82,30.86,30.64,30.67,76200.0,21.4441,21.472,21.3189,21.3398,76200.0
2010-04-27 14:30:00,30.65,30.65,30.33,30.33,75000.0,21.3259,21.3259,21.1032,21.1032,75000.0
2010-04-27 15:00:00,30.34,30.53,30.33,30.38,154400.0,21.1102,21.2424,21.1032,21.138,154400.0
2010-04-27 15:30:00,30.36,30.38,29.97,30.07,296200.0,21.1241,21.138,20.8527,20.9223,296200.0
2010-04-28 09:30:00,30.29,30.75,30.29,30.5,73200.0,21.0754,21.3954,21.0754,21.2215,73200.0
2010-04-28 10:00:00,30.49,30.65,30.41,30.45,134600.0,21.2145,21.3259,21.1589,21.1867,134600.0
2010-04-28 10:30:00,30.45,30.76,30.36,30.75,158000.0,21.1867,21.4024,21.1241,21.3954,158000.0
2010-04-28 11:00:00,30.75,30.95,30.63,30.66,334200.0,21.3954,21.5346,21.3119,21.3328,334200.0
2010-04-28 11:30:00,30.67,30.68,30.38,30.43,31000.0,21.3398,21.3467,21.138,21.1728,31000.0
2010-04-28 12:00:00,30.43,30.54,30.32,30.46,19800.0,21.1728,21.2493,21.0962,21.1937,19800.0
2010-04-28 12:30:00,30.4,30.5,30.33,30.45,14200.0,21.1519,21.2215,21.1032,21.1867,14200.0
2010-04-28 13:00:00,30.46,30.61,30.45,30.56,39600.0,21.1937,21.298,21.1867,21.2632,39600.0
2010-04-28 13:30:00,30.55,30.68,30.54,30.56,29800.0,21.2563,21.3467,21.2493,21.2632,29800.0
2010-04-28 14:00:00,30.57,30.7,30.45,30.65,39600.0,21.2702,21.3606,21.1867,21.3259,39600.0
2010-04-28 14:30:00,30.64,30.81,30.55,30.73,140200.0,21.3189,21.4372,21.2563,21.3815,140200.0
2010-04-28 15:00:00,30.72,30.75,30.59,30.66,75000.0,21.3746,21.3954,21.2841,21.3328,75000.0
2010-04-28 15:30:00,30.66,30.68,30.43,30.53,204400.0,21.3328,21.3467,21.1728,21.2424,204400.0
2010-04-29 09:30:00,30.48,30.7,30.33,30.48,62800.0,21.3447,21.4988,21.2397,21.3447,62800.0
2010-04-29 10:00:00,30.47,30.48,30.24,30.45,35600.0,21.3377,21.3447,21.1766,21.3237,35600.0
2010-04-29 10:30:00,30.45,30.5,30.41,30.47,34200.0,21.3237,21.3587,21.2957,21.3377,34200.0
2010-04-29 11:00:00,30.45,30.45,30.32,30.43,37200.0,21.3237,21.3237,21.2327,21.3097,37200.0
2010-04-29 11:30:00,30.43,30.63,30.37,30.63,62800.0,21.3097,21.4497,21.2677,21.4497,62800.0
2010-04-29 12:00:00,30.61,30.69,30.55,30.55,29400.0,21.4357,21.4918,21.3937,21.3937,29400.0
2010-04-29 12:30:00,30.56,30.69,30.52,30.56,82000.0,21.4007,21.4918,21.3727,21.4007,82000.0
2010-04-29 13:00:00,30.56,30.65,30.41,30.46,60400.0,21.4007,21.4638,21.2957,21.3307,60400.0
2010-04-29 13:30:00,30.46,30.63,30.46,30.58,98800.0,21.3307,21.4497,21.3307,21.4147,98800.0
2010-04-29 14:00:00,30.58,30.69,30.54,30.64,195200.0,21.4147,21.4918,21.3867,21.4568,195200.0
2010-04-29 14:30:00,30.66,30.97,30.61,30.95,160000.0,21.4708,21.6878,21.4357,21.6738,160000.0
2010-04-29 15:00:00,30.97,31.04,30.77,30.85,125600.0,21.6878,21.7369,21.5478,21.6038,125600.0
2010-04-29 15:30:00,30.87,30.92,30.77,30.92,122400.0,21.6178,21.6528,21.5478,21.6528,122400.0
2010-04-30 09:30:00,30.93,31.06,30.54,30.54,29600.0,21.6598,21.7509,21.3867,21.3867,29600.0
2010-04-30 10:00:00,30.54,30.61,30.47,30.56,52200.0,21.3867,21.4357,21.3377,21.4007,52200.0
2010-04-30 10:30:00,30.47,30.64,30.2,30.61,32400.0,21.3377,21.4568,21.1486,21.4357,32400.0
2010-04-30 11:00:00,30.63,30.7,30.41,30.41,15000.0,21.4497,21.4988,21.2957,21.2957,15000.0
2010-04-30 11:30:00,30.41,30.51,30.38,30.41,14600.0,21.2957,21.3657,21.2747,21.2957,14600.0
2010-04-30 12:00:00,30.41,30.45,30.14,30.17,14800.0,21.2957,21.3237,21.1066,21.1276,14800.0
2010-04-30 12:30:00,30.19,30.27,30.11,30.13,19000.0,21.1416,21.1976,21.0856,21.0996,19000.0
2010-04-30 13:00:00,30.11,30.22,30.04,30.16,28000.0,21.0856,21.1626,21.0366,21.1206,28000.0
2010-04-30 13:30:00,30.17,30.32,30.11,30.14,14600.0,21.1276,21.2327,21.0856,21.1066,14600.0
2010-04-30 14:00:00,30.11,30.21,30.09,30.1,15600.0,21.0856,21.1556,21.0716,21.0786,15600.0
2010-04-30 14:30:00,30.09,30.1,29.89,29.93,43000.0,21.0716,21.0786,20.9315,20.9595,43000.0
2010-04-30 15:00:00,29.96,30.02,29.85,29.85,45200.0,20.9806,21.0226,20.9035,20.9035,45200.0
2010-04-30 15:30:00,29.86,29.91,29.57,29.59,222600.0,20.9105,20.9455,20.7074,20.7215,222600.0
2010-05-03 09:30:00,29.79,30.23,29.73,30.16,44600.0,20.8615,21.1696,20.8195,21.1206,44600.0
2010-05-03 10:00:00,30.15,30.36,30.11,30.11,44200.0,21.1136,21.2607,21.0856,21.0856,44200.0
2010-05-03 10:30:00,30.11,30.35,29.88,29.92,50000.0,21.0856,21.2537,20.9245,20.9525,50000.0
2010-05-03 11:00:00,29.91,30.28,29.9,30.27,19400.0,20.9455,21.2046,20.9385,21.1976,19400.0
2010-05-03 11:30:00,30.29,30.49,30.28,30.46,14200.0,21.2117,21.3517,21.2046,21.3307,14200.0
2010-05-03 12:00:00,30.45,30.5,30.22,30.5,37400.0,21.3237,21.3587,21.1626,21.3587,37400.0
2010-05-03 12:30:00,30.5,30.59,30.49,30.58,14600.0,21.3587,21.4217,21.3517,21.4147,14600.0
2010-05-03 13:00:00,30.58,30.58,30.43,30.47,11200.0,21.4147,21.4147,21.3097,21.3377,11200.0
2010-05-03 13:30:00,30.49,30.6,30.46,30.59,18800.0,21.3517,21.4287,21.3307,21.4217,18800.0
2010-05-03 14:00:00,30.59,30.7,30.53,30.64,29400.0,21.4217,21.4988,21.3797,21.4568,29400.0
2010-05-03 14:30:00,30.64,30.65,30.55,30.61,34000.0,21.4568,21.4638,21.3937,21.4357,34000.0
2010-05-03 15:00:00,30.61,30.66,30.41,30.44,44000.0,21.4357,21.4708,21.2957,21.3167,44000.0
2010-05-03 15:30:00,30.43,30.68,30.43,30.5,151800.0,21.3097,21.4848,21.3097,21.3587,151800.0
2010-05-04 09:30:00,29.86,29.98,29.42,29.64,36800.0,20.9105,20.9946,20.6024,20.7565,36800.0
2010-05-04 10:00:00,29.65,29.82,29.55,29.74,28400.0,20.7635,20.8825,20.6934,20.8265,28400.0
2010-05-04 10:30:00,29.73,29.75,29.54,29.58,68600.0,20.8195,20.8335,20.6864,20.7144,68600.0
2010-05-04 11:00:00,29.57,29.58,29.4,29.49,31400.0,20.7074,20.7144,20.5884,20.6514,31400.0
2010-05-04 11:30:00,29.48,29.65,29.47,29.65,48400.0,20.6444,20.7635,20.6374,20.7635,48400.0
2010-05-04 12:00:00,29.64,29.64,29.25,29.34,35000.0,20.7565,20.7565,20.4834,20.5464,35000.0
2010-05-04 12:30:00,29.34,29.41,29.29,29.36,28600.0,20.5464,20.5954,20.5114,20.5604,28600.0
2010-05-04 13:00:00,29.39,29.39,29.18,29.26,16200.0,20.5814,20.5814,20.4343,20.4904,16200.0
2010-05-04 13:30:00,29.27,29.45,29.27,29.42,48600.0,20.4974,20.6234,20.4974,20.6024,48600.0
2010-05-04 14:00:00,29.42,29.43,29.39,29.43,57200.0,20.6024,20.6094,20.5814,20.6094,57200.0
2010-05-04 14:30:00,29.43,29.45,29.25,29.27,35000.0,20.6094,20.6234,20.4834,20.4974,35000.0
2010-05-04 15:00:00,29.24,29.41,29.14,29.32,92400.0,20.4764,20.5954,20.4063,20.5324,92400.0
2010-05-04 15:30:00,29.33,29.4,29.12,29.27,162400.0,20.5394,20.5884,20.3923,20.4974,162400.0
2010-05-05 09:30:00,28.97,29.12,28.67,29.07,61000.0,20.2873,20.3923,20.0772,20.3573,61000.0
2010-05-05 10:00:00,29.07,29.28,28.95,28.95,47800.0,20.3573,20.5044,20.2733,20.2733,47800.0
2010-05-05 10:30:00,28.92,29.4,28.83,29.35,40800.0,20.2523,20.5884,20.1892,20.5534,40800.0
2010-05-05 11:00:00,29.31,29.37,29.01,29.25,39000.0,20.5254,20.5674,20.3153,20.4834,39000.0
2010-05-05 11:30:00,29.24,29.7,29.22,29.61,39400.0,20.4764,20.7985,20.4623,20.7355,39400.0
2010-05-05 12:00:00,29.64,29.64,29.14,29.14,33600.0,20.7565,20.7565,20.4063,20.4063,33600.0
2010-05-05 12:30:00,29.14,29.3,29.05,29.19,23600.0,20.4063,20.5184,20.3433,20.4413,23600.0
2010-05-05 13:00:00,29.16,29.25,29.06,29.18,17800.0,20.4203,20.4834,20.3503,20.4343,17800.0
2010-05-05 13:30:00,29.16,29.36,29.14,29.28,23800.0,20.4203,20.5604,20.4063,20.5044,23800.0
2010-05-05 14:00:00,29.23,29.23,29.0,29.02,28200.0,20.4693,20.4693,20.3083,20.3223,28200.0
2010-05-05 14:30:00,29.03,29.03,28.71,28.82,41200.0,20.3293,20.3293,20.1052,20.1822,41200.0
2010-05-05 15:00:00,28.81,28.96,28.75,28.84,69400.0,20.1752,20.2803,20.1332,20.1962,69400.0
2010-05-05 15:30:00,28.84,28.87,28.67,28.74,213600.0,20.1962,20.2172,20.0772,20.1262,213600.0
2010-05-06 09:30:00,28.61,29.11,28.5,29.11,149800.0,20.0352,20.3853,19.9581,20.3853,149800.0
2010-05-06 10:00:00,29.15,29.23,28.78,28.78,56800.0,20.4133,20.4693,20.1542,20.1542,56800.0
2010-05-06 10:30:00,28.77,28.98,28.77,28.95,59400.0,20.1472,20.2943,20.1472,20.2733,59400.0
2010-05-06 11:00:00,28.97,29.0,28.73,28.95,133800.0,20.2873,20.3083,20.1192,20.2733,133800.0
2010-05-06 11:30:00,28.95,28.95,28.72,28.82,28600.0,20.2733,20.2733,20.1122,20.1822,28600.0
2010-05-06 12:00:00,28.85,28.97,28.79,28.84,61200.0,20.2032,20.2873,20.1612,20.1962,61200.0
2010-05-06 12:30:00,28.86,28.87,28.69,28.76,47400.0,20.2102,20.2172,20.0912,20.1402,47400.0
2010-05-06 13:00:00,28.76,28.8,28.47,28.55,52800.0,20.1402,20.1682,19.9371,19.9932,52800.0
2010-05-06 13:30:00,28.57,28.58,28.2,28.23,43000.0,20.0072,20.0142,19.7481,19.7691,43000.0
2010-05-06 14:00:00,28.24,28.28,27.53,27.81,121800.0,19.7761,19.8041,19.2789,19.4749,121800.0
2010-05-06 14:30:00,27.81,28.06,26.07,28.06,268000.0,19.4749,19.65,18.2564,19.65,268000.0
2010-05-06 15:00:00,28.04,28.43,27.59,27.95,212000.0,19.636,19.9091,19.3209,19.573,212000.0
2010-05-06 15:30:00,27.97,28.41,27.8,28.2,428600.0,19.587,19.8951,19.4679,19.7481,428600.0
2010-05-07 09:30:00,28.05,28.5,27.5,28.19,110800.0,19.643,19.9581,19.2579,19.7411,110800.0
2010-05-07 10:00:00,28.17,28.17,26.89,27.03,97000.0,19.727,19.727,18.8307,18.9287,97000.0
2010-05-07 10:30:00,27.05,27.75,27.05,27.52,143000.0,18.9427,19.4329,18.9427,19.2719,143000.0
2010-05-07 11:00:00,27.48,28.45,27.46,27.74,112600.0,19.2438,19.9231,19.2298,19.4259,112600.0
2010-05-07 11:30:00,27.74,28.0,27.5,27.89,56000.0,19.4259,19.608,19.2579,19.531,56000.0
2010-05-07 12:00:00,27.91,28.17,27.75,27.82,68600.0,19.545,19.727,19.4329,19.4819,68600.0
2010-05-07 12:30:00,27.79,28.11,27.64,27.95,128200.0,19.4609,19.685,19.3559,19.573,128200.0
2010-05-07 13:00:00,27.98,28.1,27.75,27.78,253200.0,19.594,19.678,19.4329,19.4539,253200.0
2010-05-07 13:30:00,27.78,28.1,27.75,27.78,47800.0,19.4539,19.678,19.4329,19.4539,47800.0
2010-05-07 14:00:00,27.78,27.8,27.4,27.43,62200.0,19.4539,19.4679,19.1878,19.2088,62200.0
2010-05-07 14:30:00,27.47,27.74,27.37,27.48,74000.0,19.2368,19.4259,19.1668,19.2438,74000.0
2010-05-07 15:00:00,27.49,27.5,27.25,27.36,96800.0,19.2509,19.2579,19.0828,19.1598,96800.0
2010-05-07 15:30:00,27.4,27.52,27.25,27.3,327200.0,19.1878,19.2719,19.0828,19.1178,327200.0
2010-05-10 09:30:00,28.72,29.5,28.45,29.13,88200.0,20.1122,20.6584,19.9231,20.3993,88200.0
2010-05-10 10:00:00,29.14,29.21,28.85,28.85,105200.0,20.4063,20.4553,20.2032,20.2032,105200.0
2010-05-10 10:30:00,28.83,29.1,28.83,29.02,46800.0,20.1892,20.3783,20.1892,20.3223,46800.0
2010-05-10 11:00:00,29.06,29.18,29.01,29.14,55800.0,20.3503,20.4343,20.3153,20.4063,55800.0
2010-05-10 11:30:00,29.14,29.28,29.08,29.23,44200.0,20.4063,20.5044,20.3643,20.4693,44200.0
2010-05-10 12:00:00,29.22,29.23,29.12,29.14,74800.0,20.4623,20.4693,20.3923,20.4063,74800.0
2010-05-10 12:30:00,29.16,29.23,29.09,29.13,33200.0,20.4203,20.4693,20.3713,20.3993,33200.0
2010-05-10 13:00:00,29.13,29.15,28.88,28.96,67800.0,20.3993,20.4133,20.2242,20.2803,67800.0
2010-05-10 13:30:00,28.96,29.17,28.96,29.07,38600.0,20.2803,20.4273,20.2803,20.3573,38600.0
2010-05-10 14:00:00,29.06,29.25,28.99,29.2,103200.0,20.3503,20.4834,20.3013,20.4483,103200.0
2010-05-10 14:30:00,29.21,29.25,29.05,29.23,82000.0,20.4553,20.4834,20.3433,20.4693,82000.0
2010-05-10 15:00:00,29.22,29.23,29.1,29.18,49000.0,20.4623,20.4693,20.3783,20.4343,49000.0
2010-05-10 15:30:00,29.18,29.35,29.08,29.2,201000.0,20.4343,20.5534,20.3643,20.4483,201000.0
2010-05-11 09:30:00,28.75,29.15,28.45,29.0,48000.0,20.1332,20.4133,19.9231,20.3083,48000.0
2010-05-11 10:00:00,29.0,29.07,28.82,28.92,47800.0,20.3083,20.3573,20.1822,20.2523,47800.0
2010-05-11 10:30:00,28.94,29.06,28.82,28.84,31400.0,20.2663,20.3503,20.1822,20.1962,31400.0
2010-05-11 11:00:00,28.86,29.16,28.84,29.15,44200.0,20.2102,20.4203,20.1962,20.4133,44200.0
2010-05-11 11:30:00,29.15,29.3,29.06,29.11,23800.0,20.4133,20.5184,20.3503,20.3853,23800.0
2010-05-11 12:00:00,29.1,29.25,29.06,29.17,42800.0,20.3783,20.4834,20.3503,20.4273,42800.0
2010-05-11 12:30:00,29.14,29.33,29.12,29.32,21600.0,20.4063,20.5394,20.3923,20.5324,21600.0
2010-05-11 13:00:00,29.32,29.33,29.24,29.29,19000.0,20.5324,20.5394,20.4764,20.5114,19000.0
2010-05-11 13:30:00,29.31,29.48,29.25,29.45,26200.0,20.5254,20.6444,20.4834,20.6234,26200.0
2010-05-11 14:00:00,29.46,29.5,29.35,29.39,65000.0,20.6304,20.6584,20.5534,20.5814,65000.0
2010-05-11 14:30:00,29.4,29.4,29.17,29.34,50000.0,20.5884,20.5884,20.4273,20.5464,50000.0
2010-05-11 15:00:00,29.35,29.36,29.08,29.2,111000.0,20.5534,20.5604,20.3643,20.4483,111000.0
2010-05-11 15:30:00,29.17,29.27,29.08,29.08,122800.0,20.4273,20.4974,20.3643,20.3643,122800.0
2010-05-12 09:30:00,29.25,29.46,29.09,29.34,21400.0,20.4834,20.6304,20.3713,20.5464,21400.0
2010-05-12 10:00:00,29.38,29.68,29.36,29.68,25600.0,20.5744,20.7845,20.5604,20.7845,25600.0
2010-05-12 10:30:00,29.68,29.68,29.45,29.65,28800.0,20.7845,20.7845,20.6234,20.7635,28800.0
2010-05-12 11:00:00,29.63,29.74,29.55,29.57,28600.0,20.7495,20.8265,20.6934,20.7074,28600.0
2010-05-12 11:30:00,29.58,29.91,29.58,29.9,30600.0,20.7144,20.9455,20.7144,20.9385,30600.0
2010-05-12 12:00:00,29.93,30.0,29.86,29.93,27600.0,20.9595,21.0086,20.9105,20.9595,27600.0
2010-05-12 12:30:00,29.95,29.99,29.9,29.98,22800.0,20.9736,21.0016,20.9385,20.9946,22800.0
2010-05-12 13:00:00,30.0,30.0,29.84,29.86,55400.0,21.0086,21.0086,20.8965,20.9105,55400.0
2010-05-12 13:30:00,29.91,30.0,29.83,29.94,29400.0,20.9455,21.0086,20.8895,20.9666,29400.0
2010-05-12 14:00:00,29.95,30.0,29.86,30.0,20000.0,20.9736,21.0086,20.9105,21.0086,20000.0
2010-05-12 14:30:00,30.0,30.0,29.91,29.93,31400.0,21.0086,21.0086,20.9455,20.9595,31400.0
2010-05-12 15:00:00,29.94,30.0,29.92,29.99,130200.0,20.9666,21.0086,20.9525,21.0016,130200.0
2010-05-12 15:30:00,29.99,30.0,29.86,29.95,117000.0,21.0016,21.0086,20.9105,20.9736,117000.0
2010-05-13 09:30:00,29.78,29.93,29.63,29.75,15000.0,20.8545,20.9595,20.7495,20.8335,15000.0
2010-05-13 10:00:00,29.71,29.97,29.68,29.95,35200.0,20.8055,20.9876,20.7845,20.9736,35200.0
2010-05-13 10:30:00,29.93,30.0,29.84,29.91,31600.0,20.9595,21.0086,20.8965,20.9455,31600.0
2010-05-13 11:00:00,29.91,29.91,29.75,29.81,83400.0,20.9455,20.9455,20.8335,20.8755,83400.0
2010-05-13 11:30:00,29.79,29.82,29.59,29.61,22600.0,20.8615,20.8825,20.7215,20.7355,22600.0
2010-05-13 12:00:00,29.61,29.72,29.53,29.61,13400.0,20.7355,20.8125,20.6794,20.7355,13400.0
2010-05-13 12:30:00,29.6,29.65,29.56,29.59,14000.0,20.7285,20.7635,20.7004,20.7215,14000.0
2010-05-13 13:00:00,29.58,29.59,29.48,29.52,22000.0,20.7144,20.7215,20.6444,20.6724,22000.0
2010-05-13 13:30:00,29.55,29.61,29.43,29.46,27800.0,20.6934,20.7355,20.6094,20.6304,27800.0
2010-05-13 14:00:00,29.46,29.52,29.39,29.39,25000.0,20.6304,20.6724,20.5814,20.5814,25000.0
2010-05-13 14:30:00,29.39,29.41,29.15,29.15,32400.0,20.5814,20.5954,20.4133,20.4133,32400.0
2010-05-13 15:00:00,29.16,29.24,28.92,28.96,66400.0,20.4203,20.4764,20.2523,20.2803,66400.0
2010-05-13 15:30:00,28.96,29.16,28.8,29.03,150400.0,20.2803,20.4203,20.1682,20.3293,150400.0
2010-05-14 09:30:00,28.83,28.86,28.31,28.43,35400.0,20.1892,20.2102,19.8251,19.9091,35400.0
2010-05-14 10:00:00,28.31,28.42,28.16,28.32,44200.0,19.8251,19.9021,19.72,19.8321,44200.0
2010-05-14 10:30:00,28.36,28.43,28.28,28.35,59200.0,19.8601,19.9091,19.8041,19.8531,59200.0
2010-05-14 11:00:00,28.33,28.33,28.08,28.18,35800.0,19.8391,19.8391,19.664,19.734,35800.0
2010-05-14 11:30:00,28.18,28.26,28.17,28.24,39800.0,19.734,19.7901,19.727,19.7761,39800.0
2010-05-14 12:00:00,28.21,28.35,28.14,28.33,25800.0,19.7551,19.8531,19.706,19.8391,25800.0
2010-05-14 12:30:00,28.29,28.45,28.25,28.45,25000.0,19.8111,19.9231,19.7831,19.9231,25000.0
2010-05-14 13:00:00,28.49,28.49,28.36,28.38,10400.0,19.9511,19.9511,19.8601,19.8741,10400.0
2010-05-14 13:30:00,28.37,28.38,28.21,28.36,12600.0,19.8671,19.8741,19.7551,19.8601,12600.0
2010-05-14 14:00:00,28.35,28.35,28.15,28.23,19200.0,19.8531,19.8531,19.713,19.7691,19200.0
2010-05-14 14:30:00,28.24,28.27,28.16,28.16,40000.0,19.7761,19.7971,19.72,19.72,40000.0
2010-05-14 15:00:00,28.17,28.25,28.07,28.19,84800.0,19.727,19.7831,19.657,19.7411,84800.0
2010-05-14 15:30:00,28.18,28.52,28.14,28.42,204800.0,19.734,19.9721,19.706,19.9021,204800.0
2010-05-17 09:30:00,28.73,28.9,28.43,28.48,30600.0,20.1192,20.2383,19.9091,19.9441,30600.0
2010-05-17 10:00:00,28.48,28.68,28.38,28.64,20400.0,19.9441,20.0842,19.8741,20.0562,20400.0
2010-05-17 10:30:00,28.62,28.71,28.49,28.51,28000.0,20.0422,20.1052,19.9511,19.9651,28000.0
2010-05-17 11:00:00,28.5,28.52,28.17,28.22,30400.0,19.9581,19.9721,19.727,19.7621,30400.0
2010-05-17 11:30:00,28.24,28.4,28.14,28.22,56200.0,19.7761,19.8881,19.706,19.7621,56200.0
2010-05-17 12:00:00,28.18,28.19,27.74,28.14,53400.0,19.734,19.7411,19.4259,19.706,53400.0
2010-05-17 12:30:00,28.14,28.3,28.1,28.13,73800.0,19.706,19.8181,19.678,19.699,73800.0
2010-05-17 13:00:00,28.12,28.41,28.07,28.41,12800.0,19.692,19.8951,19.657,19.8951,12800.0
2010-05-17 13:30:00,28.39,28.45,28.17,28.27,14600.0,19.8811,19.9231,19.727,19.7971,14600.0
2010-05-17 14:00:00,28.27,28.5,28.21,28.49,38000.0,19.7971,19.9581,19.7551,19.9511,38000.0
2010-05-17 14:30:00,28.49,28.68,28.43,28.68,52800.0,19.9511,20.0842,19.9091,20.0842,52800.0
2010-05-17 15:00:00,28.68,28.78,28.6,28.75,82400.0,20.0842,20.1542,20.0282,20.1332,82400.0
2010-05-17 15:30:00,28.73,29.02,28.72,28.99,171200.0,20.1192,20.3223,20.1122,20.3013,171200.0
2010-05-18 09:30:00,29.32,29.52,29.22,29.38,30200.0,20.5324,20.6724,20.4623,20.5744,30200.0
2010-05-18 10:00:00,29.34,29.5,29.2,29.38,43000.0,20.5464,20.6584,20.4483,20.5744,43000.0
2010-05-18 10:30:00,29.38,29.43,29.08,29.36,66800.0,20.5744,20.6094,20.3643,20.5604,66800.0
2010-05-18 11:00:00,29.3,29.54,29.27,29.53,48400.0,20.5184,20.6864,20.4974,20.6794,48400.0
2010-05-18 11:30:00,29.54,29.55,29.27,29.4,53600.0,20.6864,20.6934,20.4974,20.5884,53600.0
2010-05-18 12:00:00,29.4,29.58,29.25,29.58,54800.0,20.5884,20.7144,20.4834,20.7144,54800.0
2010-05-18 12:30:00,29.55,29.64,29.46,29.48,39600.0,20.6934,20.7565,20.6304,20.6444,39600.0
2010-05-18 13:00:00,29.43,29.48,29.11,29.3,90400.0,20.6094,20.6444,20.3853,20.5184,90400.0
2010-05-18 13:30:00,29.3,29.3,28.91,28.91,80200.0,20.5184,20.5184,20.2453,20.2453,80200.0
2010-05-18 14:00:00,28.92,29.12,28.84,28.9,45000.0,20.2523,20.3923,20.1962,20.2383,45000.0
2010-05-18 14:30:00,28.86,28.86,28.57,28.6,28800.0,20.2102,20.2102,20.0072,20.0282,28800.0
2010-05-18 15:00:00,28.54,28.75,28.45,28.46,34000.0,19.9862,20.1332,19.9231,19.9301,34000.0
2010-05-18 15:30:00,28.5,28.61,28.43,28.55,102600.0,19.9581,20.0352,19.9091,19.9932,102600.0
2010-05-19 09:30:00,28.31,28.84,28.31,28.68,30400.0,19.8251,20.1962,19.8251,20.0842,30400.0
2010-05-19 10:00:00,28.68,28.69,28.22,28.51,107400.0,20.0842,20.0912,19.7621,19.9651,107400.0
2010-05-19 10:30:00,28.5,28.63,28.46,28.6,41400.0,19.9581,20.0492,19.9301,20.0282,41400.0
2010-05-19 11:00:00,28.58,28.59,28.33,28.4,46200.0,20.0142,20.0212,19.8391,19.8881,46200.0
2010-05-19 11:30:00,28.41,28.41,28.03,28.24,151000.0,19.8951,19.8951,19.629,19.7761,151000.0
2010-05-19 12:00:00,28.24,28.59,28.21,28.55,23800.0,19.7761,20.0212,19.7551,19.9932,23800.0
2010-05-19 12:30:00,28.55,28.63,28.39,28.54,46000.0,19.9932,20.0492,19.8811,19.9862,46000.0
2010-05-19 13:00:00,28.55,28.72,28.4,28.67,21600.0,19.9932,20.1122,19.8881,20.0772,21600.0
2010-05-19 13:30:00,28.6,28.76,28.53,28.68,39400.0,20.0282,20.1402,19.9791,20.0842,39400.0
2010-05-19 14:00:00,28.68,28.81,28.47,28.57,26800.0,20.0842,20.1752,19.9371,20.0072,26800.0
2010-05-19 14:30:00,28.57,28.7,28.49,28.62,44400.0,20.0072,20.0982,19.9511,20.0422,44400.0
2010-05-19 15:00:00,28.64,28.66,28.43,28.66,87000.0,20.0562,20.0702,19.9091,20.0702,87000.0
2010-05-19 15:30:00,28.66,28.81,28.54,28.7,289000.0,20.0702,20.1752,19.9862,20.0982,289000.0
2010-05-20 09:30:00,27.92,28.65,27.92,28.45,132400.0,19.552,20.0632,19.552,19.9231,132400.0
2010-05-20 10:00:00,28.42,28.55,27.91,28.18,133800.0,19.9021,19.9932,19.545,19.734,133800.0
2010-05-20 10:30:00,28.18,28.38,28.17,28.29,89400.0,19.734,19.8741,19.727,19.8111,89400.0
2010-05-20 11:00:00,28.28,28.56,28.27,28.53,87800.0,19.8041,20.0002,19.7971,19.9791,87800.0
2010-05-20 11:30:00,28.54,28.54,28.36,28.4,56600.0,19.9862,19.9862,19.8601,19.8881,56600.0
2010-05-20 12:00:00,28.38,28.4,28.16,28.18,118800.0,19.8741,19.8881,19.72,19.734,118800.0
2010-05-20 12:30:00,28.18,28.18,27.98,28.04,155600.0,19.734,19.734,19.594,19.636,155600.0
2010-05-20 13:00:00,28.04,28.68,28.02,28.58,219800.0,19.636,20.0842,19.622,20.0142,219800.0
2010-05-20 13:30:00,28.6,28.81,28.35,28.46,50800.0,20.0282,20.1752,19.8531,19.9301,50800.0
2010-05-20 14:00:00,28.42,28.75,28.28,28.53,48800.0,19.9021,20.1332,19.8041,19.9791,48800.0
2010-05-20 14:30:00,28.52,28.9,28.48,28.61,92800.0,19.9721,20.2383,19.9441,20.0352,92800.0
2010-05-20 15:00:00,28.61,28.87,28.57,28.81,172600.0,20.0352,20.2172,20.0072,20.1752,172600.0
2010-05-20 15:30:00,28.81,28.86,28.31,28.34,265400.0,20.1752,20.2102,19.8251,19.8461,265400.0
2010-05-21 09:30:00,27.75,28.42,27.47,28.17,216400.0,19.4329,19.9021,19.2368,19.727,216400.0
2010-05-21 10:00:00,28.14,28.5,28.09,28.14,140600.0,19.706,19.9581,19.671,19.706,140600.0
2010-05-21 10:30:00,28.09,28.46,28.06,28.3,94400.0,19.671,19.9301,19.65,19.8181,94400.0
2010-05-21 11:00:00,28.33,28.76,28.32,28.5,231600.0,19.8391,20.1402,19.8321,19.9581,231600.0
2010-05-21 11:30:00,28.5,28.84,28.44,28.52,82400.0,19.9581,20.1962,19.9161,19.9721,82400.0
2010-05-21 12:00:00,28.5,28.88,28.48,28.57,301000.0,19.9581,20.2242,19.9441,20.0072,301000.0
2010-05-21 12:30:00,28.55,28.6,28.38,28.5,164000.0,19.9932,20.0282,19.8741,19.9581,164000.0
2010-05-21 13:00:00,28.52,28.53,28.38,28.4,119600.0,19.9721,19.9791,19.8741,19.8881,119600.0
2010-05-21 13:30:00,28.41,28.52,28.4,28.49,100800.0,19.8951,19.9721,19.8881,19.9511,100800.0
2010-05-21 14:00:00,28.5,28.55,28.33,28.43,115800.0,19.9581,19.9932,19.8391,19.9091,115800.0
2010-05-21 14:30:00,28.45,28.48,28.21,28.29,127000.0,19.9231,19.9441,19.7551,19.8111,127000.0
2010-05-21 15:00:00,28.29,28.39,28.13,28.28,133600.0,19.8111,19.8811,19.699,19.8041,133600.0
2010-05-21 15:30:00,28.29,28.71,28.23,28.65,311800.0,19.8111,20.1052,19.7691,20.0632,311800.0
2010-05-24 09:30:00,29.02,30.17,29.02,29.88,418200.0,20.3223,21.1276,20.3223,20.9245,418200.0
2010-05-24 10:00:00,29.9,30.36,29.75,30.21,610800.0,20.9385,21.2607,20.8335,21.1556,610800.0
2010-05-24 10:30:00,30.21,30.22,29.89,29.93,255000.0,21.1556,21.1626,20.9315,20.9595,255000.0
2010-05-24 11:00:00,29.94,30.0,29.8,29.93,169000.0,20.9666,21.0086,20.8685,20.9595,169000.0
2010-05-24 11:30:00,29.93,30.0,29.85,29.94,142200.0,20.9595,21.0086,20.9035,20.9666,142200.0
2010-05-24 12:00:00,29.95,30.08,29.92,30.0,210000.0,20.9736,21.0646,20.9525,21.0086,210000.0
2010-05-24 12:30:00,29.99,30.0,29.84,29.86,79000.0,21.0016,21.0086,20.8965,20.9105,79000.0
2010-05-24 13:00:00,29.87,29.94,29.72,29.88,91600.0,20.9175,20.9666,20.8125,20.9245,91600.0
2010-05-24 13:30:00,29.88,29.91,29.68,29.74,70400.0,20.9245,20.9455,20.7845,20.8265,70400.0
2010-05-24 14:00:00,29.72,29.75,29.69,29.75,60800.0,20.8125,20.8335,20.7915,20.8335,60800.0
2010-05-24 14:30:00,29.75,29.75,29.47,29.61,92600.0,20.8335,20.8335,20.6374,20.7355,92600.0
2010-05-24 15:00:00,29.61,29.66,29.53,29.6,123400.0,20.7355,20.7705,20.6794,20.7285,123400.0
2010-05-24 15:30:00,29.58,29.7,29.12,29.16,340800.0,20.7144,20.7985,20.3923,20.4203,340800.0
2010-05-25 09:30:00,29.14,29.14,27.81,27.98,217200.0,20.4063,20.4063,19.4749,19.594,217200.0
2010-05-25 10:00:00,28.01,28.47,27.95,28.22,146400.0,19.615,19.9371,19.573,19.7621,146400.0
2010-05-25 10:30:00,28.21,28.32,28.15,28.31,184200.0,19.7551,19.8321,19.713,19.8251,184200.0
2010-05-25 11:00:00,28.31,28.38,28.2,28.32,118400.0,19.8251,19.8741,19.7481,19.8321,118400.0
2010-05-25 11:30:00,28.33,28.52,28.33,28.5,99400.0,19.8391,19.9721,19.8391,19.9581,99400.0
2010-05-25 12:00:00,28.5,28.79,28.48,28.68,186000.0,19.9581,20.1612,19.9441,20.0842,186000.0
2010-05-25 12:30:00,28.68,28.71,28.47,28.62,155600.0,20.0842,20.1052,19.9371,20.0422,155600.0
2010-05-25 13:00:00,28.61,28.66,28.25,28.32,89600.0,20.0352,20.0702,19.7831,19.8321,89600.0
2010-05-25 13:30:00,28.32,28.39,28.25,28.25,65200.0,19.8321,19.8811,19.7831,19.7831,65200.0
2010-05-25 14:00:00,28.26,28.5,28.2,28.45,55200.0,19.7901,19.9581,19.7481,19.9231,55200.0
2010-05-25 14:30:00,28.45,28.78,28.41,28.64,180600.0,19.9231,20.1542,19.8951,20.0562,180600.0
2010-05-25 15:00:00,28.66,29.08,28.63,29.0,163200.0,20.0702,20.3643,20.0492,20.3083,163200.0
2010-05-25 15:30:00,29.01,29.1,28.92,29.0,280800.0,20.3153,20.3783,20.2523,20.3083,280800.0
2010-05-26 09:30:00,29.14,29.54,29.14,29.53,45800.0,20.4063,20.6864,20.4063,20.6794,45800.0
2010-05-26 10:00:00,29.56,29.59,29.4,29.55,41800.0,20.7004,20.7215,20.5884,20.6934,41800.0
2010-05-26 10:30:00,29.55,29.74,29.27,29.31,40600.0,20.6934,20.8265,20.4974,20.5254,40600.0
2010-05-26 11:00:00,29.27,29.36,29.11,29.11,46600.0,20.4974,20.5604,20.3853,20.3853,46600.0
2010-05-26 11:30:00,29.1,29.29,29.0,29.23,42000.0,20.3783,20.5114,20.3083,20.4693,42000.0
2010-05-26 12:00:00,29.22,29.31,29.15,29.15,31600.0,20.4623,20.5254,20.4133,20.4133,31600.0
2010-05-26 12:30:00,29.15,29.23,29.05,29.21,24800.0,20.4133,20.4693,20.3433,20.4553,24800.0
2010-05-26 13:00:00,29.24,29.32,29.21,29.31,16800.0,20.4764,20.5324,20.4553,20.5254,16800.0
2010-05-26 13:30:00,29.29,29.38,29.24,29.3,37400.0,20.5114,20.5744,20.4764,20.5184,37400.0
2010-05-26 14:00:00,29.31,29.32,29.11,29.21,26400.0,20.5254,20.5324,20.3853,20.4553,26400.0
2010-05-26 14:30:00,29.25,29.25,28.72,28.83,62400.0,20.4834,20.4834,20.1122,20.1892,62400.0
2010-05-26 15:00:00,28.86,29.07,28.47,28.62,108600.0,20.2102,20.3573,19.9371,20.0422,108600.0
2010-05-26 15:30:00,28.61,29.0,28.49,28.84,313200.0,20.0352,20.3083,19.9511,20.1962,313200.0
2010-05-27 09:30:00,29.61,29.93,29.5,29.63,155800.0,20.7355,20.9595,20.6584,20.7495,155800.0
2010-05-27 10:00:00,29.61,29.92,29.55,29.92,88600.0,20.7355,20.9525,20.6934,20.9525,88600.0
2010-05-27 10:30:00,29.9,30.02,29.72,29.74,74800.0,20.9385,21.0226,20.8125,20.8265,74800.0
2010-05-27 11:00:00,29.75,29.84,29.61,29.7,73400.0,20.8335,20.8965,20.7355,20.7985,73400.0
2010-05-27 11:30:00,29.68,29.7,29.55,29.61,118600.0,20.7845,20.7985,20.6934,20.7355,118600.0
2010-05-27 12:00:00,29.61,29.82,29.56,29.75,51800.0,20.7355,20.8825,20.7004,20.8335,51800.0
2010-05-27 12:30:00,29.75,29.78,29.6,29.68,27000.0,20.8335,20.8545,20.7285,20.7845,27000.0
2010-05-27 13:00:00,29.68,29.8,29.55,29.69,37600.0,20.7845,20.8685,20.6934,20.7915,37600.0
2010-05-27 13:30:00,29.7,29.79,29.64,29.67,38400.0,20.7985,20.8615,20.7565,20.7775,38400.0
2010-05-27 14:00:00,29.68,29.82,29.62,29.79,56400.0,20.7845,20.8825,20.7425,20.8615,56400.0
2010-05-27 14:30:00,29.81,29.83,29.73,29.8,46400.0,20.8755,20.8895,20.8195,20.8685,46400.0
2010-05-27 15:00:00,29.79,29.96,29.78,29.86,80400.0,20.8615,20.9806,20.8545,20.9105,80400.0
2010-05-27 15:30:00,29.86,30.05,29.75,30.03,159600.0,20.9105,21.0436,20.8335,21.0296,159600.0
2010-05-28 09:30:00,30.03,30.03,29.75,30.0,52200.0,21.0296,21.0296,20.8335,21.0086,52200.0
2010-05-28 10:00:00,30.0,30.05,29.86,29.91,76000.0,21.0086,21.0436,20.9105,20.9455,76000.0
2010-05-28 10:30:00,29.9,30.03,29.6,29.67,49600.0,20.9385,21.0296,20.7285,20.7775,49600.0
2010-05-28 11:00:00,29.66,29.71,29.38,29.45,43000.0,20.7705,20.8055,20.5744,20.6234,43000.0
2010-05-28 11:30:00,29.46,29.65,29.46,29.54,27400.0,20.6304,20.7635,20.6304,20.6864,27400.0
2010-05-28 12:00:00,29.56,29.63,29.48,29.59,23400.0,20.7004,20.7495,20.6444,20.7215,23400.0
2010-05-28 12:30:00,29.59,29.59,29.11,29.21,59800.0,20.7215,20.7215,20.3853,20.4553,59800.0
2010-05-28 13:00:00,29.22,29.45,29.17,29.4,41000.0,20.4623,20.6234,20.4273,20.5884,41000.0
2010-05-28 13:30:00,29.4,29.42,29.11,29.2,30400.0,20.5884,20.6024,20.3853,20.4483,30400.0
2010-05-28 14:00:00,29.17,29.38,29.04,29.33,79000.0,20.4273,20.5744,20.3363,20.5394,79000.0
2010-05-28 14:30:00,29.32,29.57,29.19,29.5,63200.0,20.5324,20.7074,20.4413,20.6584,63200.0
2010-05-28 15:00:00,29.5,29.65,29.48,29.6,77600.0,20.6584,20.7635,20.6444,20.7285,77600.0
2010-05-28 15:30:00,29.59,29.65,29.31,29.36,202200.0,20.7215,20.7635,20.5254,20.5604,202200.0
2010-06-01 09:30:00,29.0,29.27,28.81,29.07,105800.0,20.3083,20.4974,20.1752,20.3573,105800.0
2010-06-01 10:00:00,29.12,29.49,29.12,29.39,55800.0,20.3923,20.6514,20.3923,20.5814,55800.0
2010-06-01 10:30:00,29.43,29.47,29.18,29.18,68600.0,20.6094,20.6374,20.4343,20.4343,68600.0
2010-06-01 11:00:00,29.18,29.24,29.04,29.18,34600.0,20.4343,20.4764,20.3363,20.4343,34600.0
2010-06-01 11:30:00,29.17,29.21,28.88,28.89,52200.0,20.4273,20.4553,20.2242,20.2313,52200.0
2010-06-01 12:00:00,28.86,29.18,28.86,29.16,54200.0,20.2102,20.4343,20.2102,20.4203,54200.0
2010-06-01 12:30:00,29.17,29.23,29.07,29.09,227400.0,20.4273,20.4693,20.3573,20.3713,227400.0
2010-06-01 13:00:00,29.09,29.53,29.09,29.52,33600.0,20.3713,20.6794,20.3713,20.6724,33600.0
2010-06-01 13:30:00,29.52,29.54,29.37,29.4,140400.0,20.6724,20.6864,20.5674,20.5884,140400.0
2010-06-01 14:00:00,29.39,29.55,29.28,29.54,75400.0,20.5814,20.6934,20.5044,20.6864,75400.0
2010-06-01 14:30:00,29.55,29.7,29.49,29.6,109400.0,20.6934,20.7985,20.6514,20.7285,109400.0
2010-06-01 15:00:00,29.6,29.64,29.23,29.36,108600.0,20.7285,20.7565,20.4693,20.5604,108600.0
2010-06-01 15:30:00,29.35,29.5,28.93,28.95,155800.0,20.5534,20.6584,20.2593,20.2733,155800.0
2010-06-02 09:30:00,29.11,29.22,29.0,29.1,79200.0,20.3853,20.4623,20.3083,20.3783,79200.0
2010-06-02 10:00:00,29.1,29.44,29.09,29.36,48600.0,20.3783,20.6164,20.3713,20.5604,48600.0
2010-06-02 10:30:00,29.33,29.5,29.31,29.48,35000.0,20.5394,20.6584,20.5254,20.6444,35000.0
2010-06-02 11:00:00,29.46,29.54,29.41,29.51,32200.0,20.6304,20.6864,20.5954,20.6654,32200.0
2010-06-02 11:30:00,29.52,29.75,29.5,29.66,94800.0,20.6724,20.8335,20.6584,20.7705,94800.0
2010-06-02 12:00:00,29.68,29.79,29.67,29.79,52000.0,20.7845,20.8615,20.7775,20.8615,52000.0
2010-06-02 12:30:00,29.8,29.97,29.77,29.97,48400.0,20.8685,20.9876,20.8475,20.9876,48400.0
2010-06-02 13:00:00,29.97,30.02,29.68,29.68,60000.0,20.9876,21.0226,20.7845,20.7845,60000.0
2010-06-02 13:30:00,29.7,29.75,29.57,29.6,33600.0,20.7985,20.8335,20.7074,20.7285,33600.0
2010-06-02 14:00:00,29.6,29.7,29.54,29.61,29200.0,20.7285,20.7985,20.6864,20.7355,29200.0
2010-06-02 14:30:00,29.56,29.84,29.54,29.81,29000.0,20.7004,20.8965,20.6864,20.8755,29000.0
2010-06-02 15:00:00,29.8,30.02,29.79,29.96,72800.0,20.8685,21.0226,20.8615,20.9806,72800.0
2010-06-02 15:30:00,29.95,30.03,29.83,30.0,123600.0,20.9736,21.0296,20.8895,21.0086,123600.0
2010-06-03 09:30:00,30.11,30.2,29.96,30.2,49400.0,21.0856,21.1486,20.9806,21.1486,49400.0
2010-06-03 10:00:00,30.14,30.18,29.86,29.91,40400.0,21.1066,21.1346,20.9105,20.9455,40400.0
2010-06-03 10:30:00,29.88,30.09,29.87,30.06,45200.0,20.9245,21.0716,20.9175,21.0506,45200.0
2010-06-03 11:00:00,30.05,30.17,29.95,29.97,42200.0,21.0436,21.1276,20.9736,20.9876,42200.0
2010-06-03 11:30:00,29.97,30.14,29.97,30.0,39000.0,20.9876,21.1066,20.9876,21.0086,39000.0
2010-06-03 12:00:00,29.99,30.0,29.75,29.77,31800.0,21.0016,21.0086,20.8335,20.8475,31800.0
2010-06-03 12:30:00,29.75,30.01,29.75,30.01,80200.0,20.8335,21.0156,20.8335,21.0156,80200.0
2010-06-03 13:00:00,30.0,30.02,29.88,29.9,98200.0,21.0086,21.0226,20.9245,20.9385,98200.0
2010-06-03 13:30:00,29.91,29.99,29.85,29.86,15800.0,20.9455,21.0016,20.9035,20.9105,15800.0
2010-06-03 14:00:00,29.86,30.06,29.79,30.04,33200.0,20.9105,21.0506,20.8615,21.0366,33200.0
2010-06-03 14:30:00,30.02,30.07,29.95,30.0,30200.0,21.0226,21.0576,20.9736,21.0086,30200.0
2010-06-03 15:00:00,29.98,30.14,29.9,30.13,64600.0,20.9946,21.1066,20.9385,21.0996,64600.0
2010-06-03 15:30:00,30.13,30.16,29.91,30.01,117800.0,21.0996,21.1206,20.9455,21.0156,117800.0
2010-06-04 09:30:00,29.25,29.55,29.1,29.51,46600.0,20.4834,20.6934,20.3783,20.6654,46600.0
2010-06-04 10:00:00,29.5,29.55,29.46,29.51,31800.0,20.6584,20.6934,20.6304,20.6654,31800.0
2010-06-04 10:30:00,29.52,29.57,29.33,29.36,31800.0,20.6724,20.7074,20.5394,20.5604,31800.0
2010-06-04 11:00:00,29.34,29.35,29.15,29.17,42600.0,20.5464,20.5534,20.4133,20.4273,42600.0
2010-06-04 11:30:00,29.2,29.3,29.17,29.29,47000.0,20.4483,20.5184,20.4273,20.5114,47000.0
2010-06-04 12:00:00,29.27,29.27,28.98,29.11,20200.0,20.4974,20.4974,20.2943,20.3853,20200.0
2010-06-04 12:30:00,29.11,29.12,28.92,29.04,19200.0,20.3853,20.3923,20.2523,20.3363,19200.0
2010-06-04 13:00:00,29.04,29.12,28.98,29.0,37000.0,20.3363,20.3923,20.2943,20.3083,37000.0
2010-06-04 13:30:00,29.01,29.07,28.9,28.93,33400.0,20.3153,20.3573,20.2383,20.2593,33400.0
2010-06-04 14:00:00,28.95,28.99,28.87,28.93,58600.0,20.2733,20.3013,20.2172,20.2593,58600.0
2010-06-04 14:30:00,28.96,28.98,28.73,28.82,98400.0,20.2803,20.2943,20.1192,20.1822,98400.0
2010-06-04 15:00:00,28.8,28.98,28.8,28.89,131600.0,20.1682,20.2943,20.1682,20.2313,131600.0
2010-06-04 15:30:00,28.87,28.9,28.66,28.75,210200.0,20.2172,20.2383,20.0702,20.1332,210200.0
2010-06-07 09:30:00,28.93,28.93,28.3,28.61,39800.0,20.2593,20.2593,19.8181,20.0352,39800.0
2010-06-07 10:00:00,28.56,28.74,28.54,28.58,17200.0,20.0002,20.1262,19.9862,20.0142,17200.0
2010-06-07 10:30:00,28.57,28.57,27.99,28.02,32400.0,20.0072,20.0072,19.601,19.622,32400.0
2010-06-07 11:00:00,28.0,28.09,27.82,27.88,40600.0,19.608,19.671,19.4819,19.524,40600.0
2010-06-07 11:30:00,27.89,28.11,27.89,28.11,19600.0,19.531,19.685,19.531,19.685,19600.0
2010-06-07 12:00:00,28.11,28.19,28.04,28.04,31000.0,19.685,19.7411,19.636,19.636,31000.0
2010-06-07 12:30:00,28.04,28.18,27.99,28.12,16000.0,19.636,19.734,19.601,19.692,16000.0
2010-06-07 13:00:00,28.11,28.18,28.06,28.15,24400.0,19.685,19.734,19.65,19.713,24400.0
2010-06-07 13:30:00,28.17,28.24,27.83,27.88,52800.0,19.727,19.7761,19.4889,19.524,52800.0
2010-06-07 14:00:00,27.88,28.0,27.86,27.93,142200.0,19.524,19.608,19.51,19.559,142200.0
2010-06-07 14:30:00,27.95,27.96,27.59,27.63,80400.0,19.573,19.58,19.3209,19.3489,80400.0
2010-06-07 15:00:00,27.65,27.8,27.45,27.45,74400.0,19.3629,19.4679,19.2228,19.2228,74400.0
2010-06-07 15:30:00,27.46,27.5,27.16,27.21,246800.0,19.2298,19.2579,19.0198,19.0548,246800.0
2010-06-08 09:30:00,27.26,27.69,27.0,27.06,62000.0,19.0898,19.3909,18.9077,18.9497,62000.0
2010-06-08 10:00:00,27.06,27.3,27.02,27.17,88000.0,18.9497,19.1178,18.9217,19.0268,88000.0
2010-06-08 10:30:00,27.18,27.28,27.01,27.28,78800.0,19.0338,19.1038,18.9147,19.1038,78800.0
2010-06-08 11:00:00,27.28,27.53,27.03,27.43,116800.0,19.1038,19.2789,18.9287,19.2088,116800.0
2010-06-08 11:30:00,27.43,27.75,27.42,27.72,41800.0,19.2088,19.4329,19.2018,19.4119,41800.0
2010-06-08 12:00:00,27.73,27.74,27.53,27.71,84200.0,19.4189,19.4259,19.2789,19.4049,84200.0
2010-06-08 12:30:00,27.7,27.93,27.7,27.88,19400.0,19.3979,19.559,19.3979,19.524,19400.0
2010-06-08 13:00:00,27.86,27.94,27.65,27.75,27200.0,19.51,19.566,19.3629,19.4329,27200.0
2010-06-08 13:30:00,27.76,27.78,27.58,27.71,60000.0,19.4399,19.4539,19.3139,19.4049,60000.0
2010-06-08 14:00:00,27.72,27.98,27.62,27.98,54600.0,19.4119,19.594,19.3419,19.594,54600.0
2010-06-08 14:30:00,27.97,28.14,27.91,27.93,57400.0,19.587,19.706,19.545,19.559,57400.0
2010-06-08 15:00:00,27.92,28.13,27.86,28.08,94400.0,19.552,19.699,19.51,19.664,94400.0
2010-06-08 15:30:00,28.1,28.26,28.04,28.13,125200.0,19.678,19.7901,19.636,19.699,125200.0
2010-06-09 09:30:00,28.07,28.87,28.07,28.6,115400.0,19.657,20.2172,19.657,20.0282,115400.0
2010-06-09 10:00:00,28.63,28.93,28.55,28.88,97000.0,20.0492,20.2593,19.9932,20.2242,97000.0
2010-06-09 10:30:00,28.88,29.3,28.84,29.3,103000.0,20.2242,20.5184,20.1962,20.5184,103000.0
2010-06-09 11:00:00,29.3,30.07,29.3,30.05,248600.0,20.5184,21.0576,20.5184,21.0436,248600.0
2010-06-09 11:30:00,30.05,30.06,29.82,30.05,132600.0,21.0436,21.0506,20.8825,21.0436,132600.0
2010-06-09 12:00:00,30.04,30.12,29.89,29.93,121800.0,21.0366,21.0926,20.9315,20.9595,121800.0
2010-06-09 12:30:00,29.93,29.97,29.52,29.54,55600.0,20.9595,20.9876,20.6724,20.6864,55600.0
2010-06-09 13:00:00,29.54,29.75,29.51,29.67,36000.0,20.6864,20.8335,20.6654,20.7775,36000.0
2010-06-09 13:30:00,29.65,29.69,29.49,29.62,34000.0,20.7635,20.7915,20.6514,20.7425,34000.0
2010-06-09 14:00:00,29.71,29.73,29.5,29.68,47600.0,20.8055,20.8195,20.6584,20.7845,47600.0
2010-06-09 14:30:00,29.68,29.71,29.2,29.22,137400.0,20.7845,20.8055,20.4483,20.4623,137400.0
2010-06-09 15:00:00,29.18,29.33,28.85,29.12,244800.0,20.4343,20.5394,20.2032,20.3923,244800.0
2010-06-09 15:30:00,29.09,29.09,28.66,28.98,428400.0,20.3713,20.3713,20.0702,20.2943,428400.0
2010-06-10 09:30:00,29.63,29.85,29.45,29.75,65800.0,20.7495,20.9035,20.6234,20.8335,65800.0
2010-06-10 10:00:00,29.83,29.89,29.48,29.56,50800.0,20.8895,20.9315,20.6444,20.7004,50800.0
2010-06-10 10:30:00,29.57,29.63,29.37,29.45,54400.0,20.7074,20.7495,20.5674,20.6234,54400.0
2010-06-10 11:00:00,29.45,29.56,29.35,29.35,50800.0,20.6234,20.7004,20.5534,20.5534,50800.0
2010-06-10 11:30:00,29.35,29.38,29.25,29.31,49400.0,20.5534,20.5744,20.4834,20.5254,49400.0
2010-06-10 12:00:00,29.3,29.33,29.06,29.32,47400.0,20.5184,20.5394,20.3503,20.5324,47400.0
2010-06-10 12:30:00,29.32,29.33,29.11,29.2,49800.0,20.5324,20.5394,20.3853,20.4483,49800.0
2010-06-10 13:00:00,29.2,29.34,29.13,29.33,53400.0,20.4483,20.5464,20.3993,20.5394,53400.0
2010-06-10 13:30:00,29.35,29.43,29.3,29.39,47800.0,20.5534,20.6094,20.5184,20.5814,47800.0
2010-06-10 14:00:00,29.39,29.4,29.27,29.36,47000.0,20.5814,20.5884,20.4974,20.5604,47000.0
2010-06-10 14:30:00,29.35,29.57,29.35,29.52,72200.0,20.5534,20.7074,20.5534,20.6724,72200.0
2010-06-10 15:00:00,29.51,29.59,29.45,29.48,65800.0,20.6654,20.7215,20.6234,20.6444,65800.0
2010-06-10 15:30:00,29.48,29.65,29.45,29.65,151800.0,20.6444,20.7635,20.6234,20.7635,151800.0
2010-06-11 09:30:00,29.35,29.58,28.99,29.57,141400.0,20.5534,20.7144,20.3013,20.7074,141400.0
2010-06-11 10:00:00,29.56,29.94,29.55,29.73,107200.0,20.7004,20.9666,20.6934,20.8195,107200.0
2010-06-11 10:30:00,29.75,29.85,29.59,29.64,36000.0,20.8335,20.9035,20.7215,20.7565,36000.0
2010-06-11 11:00:00,29.63,29.67,29.54,29.61,43200.0,20.7495,20.7775,20.6864,20.7355,43200.0
2010-06-11 11:30:00,29.58,29.74,29.58,29.61,102600.0,20.7144,20.8265,20.7144,20.7355,102600.0
2010-06-11 12:00:00,29.65,29.75,29.58,29.7,40200.0,20.7635,20.8335,20.7144,20.7985,40200.0
2010-06-11 12:30:00,29.68,29.77,29.61,29.72,21600.0,20.7845,20.8475,20.7355,20.8125,21600.0
2010-06-11 13:00:00,29.74,29.96,29.72,29.9,32800.0,20.8265,20.9806,20.8125,20.9385,32800.0
2010-06-11 13:30:00,29.9,29.93,29.71,29.83,47800.0,20.9385,20.9595,20.8055,20.8895,47800.0
2010-06-11 14:00:00,29.78,29.87,29.55,29.66,38800.0,20.8545,20.9175,20.6934,20.7705,38800.0
2010-06-11 14:30:00,29.65,29.84,29.65,29.82,29000.0,20.7635,20.8965,20.7635,20.8825,29000.0
2010-06-11 15:00:00,29.75,29.92,29.7,29.85,40600.0,20.8335,20.9525,20.7985,20.9035,40600.0
2010-06-11 15:30:00,29.82,30.22,29.8,30.09,251000.0,20.8825,21.1626,20.8685,21.0716,251000.0
2010-06-14 09:30:00,30.94,31.49,30.86,31.0,549600.0,21.6668,22.052,21.6108,21.7089,549600.0
2010-06-14 10:00:00,31.01,31.18,30.88,31.15,88200.0,21.7159,21.8349,21.6248,21.8139,88200.0
2010-06-14 10:30:00,31.15,31.2,31.08,31.12,59400.0,21.8139,21.8489,21.7649,21.7929,59400.0
2010-06-14 11:00:00,31.12,31.25,31.08,31.22,179800.0,21.7929,21.8839,21.7649,21.8629,179800.0
2010-06-14 11:30:00,31.2,31.25,31.11,31.11,49800.0,21.8489,21.8839,21.7859,21.7859,49800.0
2010-06-14 12:00:00,31.1,31.13,30.91,30.92,26600.0,21.7789,21.7999,21.6458,21.6528,26600.0
2010-06-14 12:30:00,31.0,31.01,30.87,30.87,15200.0,21.7089,21.7159,21.6178,21.6178,15200.0
2010-06-14 13:00:00,30.85,30.93,30.82,30.83,29800.0,21.6038,21.6598,21.5828,21.5898,29800.0
2010-06-14 13:30:00,30.86,31.01,30.75,30.75,14200.0,21.6108,21.7159,21.5338,21.5338,14200.0
2010-06-14 14:00:00,30.75,30.85,30.68,30.78,38600.0,21.5338,21.6038,21.4848,21.5548,38600.0
2010-06-14 14:30:00,30.78,30.78,30.64,30.71,60200.0,21.5548,21.5548,21.4568,21.5058,60200.0
2010-06-14 15:00:00,30.7,30.8,30.64,30.7,48000.0,21.4988,21.5688,21.4568,21.4988,48000.0
2010-06-14 15:30:00,30.71,30.71,30.34,30.41,179000.0,21.5058,21.5058,21.2467,21.2957,179000.0
2010-06-15 09:30:00,30.78,30.95,30.61,30.86,69200.0,21.5548,21.6738,21.4357,21.6108,69200.0
2010-06-15 10:00:00,30.85,30.85,30.47,30.71,65200.0,21.6038,21.6038,21.3377,21.5058,65200.0
2010-06-15 10:30:00,30.75,30.86,30.62,30.86,14600.0,21.5338,21.6108,21.4427,21.6108,14600.0
2010-06-15 11:00:00,30.88,30.93,30.79,30.82,65200.0,21.6248,21.6598,21.5618,21.5828,65200.0
2010-06-15 11:30:00,30.8,30.81,30.6,30.8,65200.0,21.5688,21.5758,21.4287,21.5688,65200.0
2010-06-15 12:00:00,30.82,30.87,30.81,30.81,38600.0,21.5828,21.6178,21.5758,21.5758,38600.0
2010-06-15 12:30:00,30.84,30.84,30.68,30.83,24200.0,21.5968,21.5968,21.4848,21.5898,24200.0
2010-06-15 13:00:00,30.84,30.88,30.72,30.81,27000.0,21.5968,21.6248,21.5128,21.5758,27000.0
2010-06-15 13:30:00,30.81,30.84,30.78,30.81,18800.0,21.5758,21.5968,21.5548,21.5758,18800.0
2010-06-15 14:00:00,30.82,31.0,30.81,30.95,62400.0,21.5828,21.7089,21.5758,21.6738,62400.0
2010-06-15 14:30:00,30.95,30.98,30.86,30.88,32800.0,21.6738,21.6948,21.6108,21.6248,32800.0
2010-06-15 15:00:00,30.89,31.0,30.86,30.98,33200.0,21.6318,21.7089,21.6108,21.6948,33200.0
2010-06-15 15:30:00,30.99,31.11,30.91,31.04,110000.0,21.7019,21.7859,21.6458,21.7369,110000.0
2010-06-16 09:30:00,30.82,30.96,30.75,30.93,56600.0,21.5828,21.6808,21.5338,21.6598,56600.0
2010-06-16 10:00:00,30.97,30.98,30.7,30.7,82400.0,21.6878,21.6948,21.4988,21.4988,82400.0
2010-06-16 10:30:00,30.7,30.8,30.62,30.77,38400.0,21.4988,21.5688,21.4427,21.5478,38400.0
2010-06-16 11:00:00,30.72,30.88,30.67,30.84,39400.0,21.5128,21.6248,21.4778,21.5968,39400.0
2010-06-16 11:30:00,30.86,30.93,30.8,30.81,32600.0,21.6108,21.6598,21.5688,21.5758,32600.0
2010-06-16 12:00:00,30.86,30.94,30.82,30.87,25800.0,21.6108,21.6668,21.5828,21.6178,25800.0
2010-06-16 12:30:00,30.89,30.92,30.81,30.81,21800.0,21.6318,21.6528,21.5758,21.5758,21800.0
2010-06-16 13:00:00,30.8,30.86,30.76,30.82,24800.0,21.5688,21.6108,21.5408,21.5828,24800.0
2010-06-16 13:30:00,30.79,30.86,30.76,30.86,31400.0,21.5618,21.6108,21.5408,21.6108,31400.0
2010-06-16 14:00:00,30.86,30.98,30.85,30.9,24600.0,21.6108,21.6948,21.6038,21.6388,24600.0
2010-06-16 14:30:00,30.9,30.96,30.85,30.9,42000.0,21.6388,21.6808,21.6038,21.6388,42000.0
2010-06-16 15:00:00,30.86,30.89,30.56,30.57,46400.0,21.6108,21.6318,21.4007,21.4077,46400.0
2010-06-16 15:30:00,30.57,30.64,30.4,30.42,288800.0,21.4077,21.4568,21.2887,21.3027,288800.0
2010-06-17 09:30:00,30.8,30.8,30.27,30.48,51400.0,21.5688,21.5688,21.1976,21.3447,51400.0
2010-06-17 10:00:00,30.46,30.47,30.06,30.11,98000.0,21.3307,21.3377,21.0506,21.0856,98000.0
2010-06-17 10:30:00,30.13,30.17,30.04,30.17,46000.0,21.0996,21.1276,21.0366,21.1276,46000.0
2010-06-17 11:00:00,30.17,30.39,30.15,30.34,69400.0,21.1276,21.2817,21.1136,21.2467,69400.0
2010-06-17 11:30:00,30.36,30.5,30.36,30.41,43000.0,21.2607,21.3587,21.2607,21.2957,43000.0
2010-06-17 12:00:00,30.43,30.43,30.29,30.32,28600.0,21.3097,21.3097,21.2117,21.2327,28600.0
2010-06-17 12:30:00,30.32,30.45,30.27,30.4,17400.0,21.2327,21.3237,21.1976,21.2887,17400.0
2010-06-17 13:00:00,30.38,30.43,30.3,30.39,15800.0,21.2747,21.3097,21.2187,21.2817,15800.0
2010-06-17 13:30:00,30.42,30.6,30.4,30.57,22200.0,21.3027,21.4287,21.2887,21.4077,22200.0
2010-06-17 14:00:00,30.6,30.63,30.47,30.47,27800.0,21.4287,21.4497,21.3377,21.3377,27800.0
2010-06-17 14:30:00,30.47,30.47,30.26,30.33,37800.0,21.3377,21.3377,21.1906,21.2397,37800.0
2010-06-17 15:00:00,30.32,30.41,30.23,30.3,61600.0,21.2327,21.2957,21.1696,21.2187,61600.0
2010-06-17 15:30:00,30.3,30.84,30.3,30.8,259000.0,21.2187,21.5968,21.2187,21.5688,259000.0
2010-06-18 09:30:00,30.85,30.86,30.48,30.5,184200.0,21.6038,21.6108,21.3447,21.3587,184200.0
2010-06-18 10:00:00,30.47,30.75,30.47,30.67,26200.0,21.3377,21.5338,21.3377,21.4778,26200.0
2010-06-18 10:30:00,30.67,30.78,30.65,30.74,29400.0,21.4778,21.5548,21.4638,21.5268,29400.0
2010-06-18 11:00:00,30.75,30.79,30.68,30.75,20600.0,21.5338,21.5618,21.4848,21.5338,20600.0
2010-06-18 11:30:00,30.75,30.75,30.61,30.61,35400.0,21.5338,21.5338,21.4357,21.4357,35400.0
2010-06-18 12:00:00,30.63,30.65,30.43,30.46,15200.0,21.4497,21.4638,21.3097,21.3307,15200.0
2010-06-18 12:30:00,30.43,30.52,30.36,30.45,31200.0,21.3097,21.3727,21.2607,21.3237,31200.0
2010-06-18 13:00:00,30.45,30.54,30.45,30.45,12000.0,21.3237,21.3867,21.3237,21.3237,12000.0
2010-06-18 13:30:00,30.43,30.54,30.36,30.45,20000.0,21.3097,21.3867,21.2607,21.3237,20000.0
2010-06-18 14:00:00,30.45,30.55,30.33,30.5,25000.0,21.3237,21.3937,21.2397,21.3587,25000.0
2010-06-18 14:30:00,30.5,30.55,30.38,30.44,36200.0,21.3587,21.3937,21.2747,21.3167,36200.0
2010-06-18 15:00:00,30.42,30.44,30.33,30.42,73400.0,21.3027,21.3167,21.2397,21.3027,73400.0
2010-06-18 15:30:00,30.42,30.46,30.32,30.43,119400.0,21.3027,21.3307,21.2327,21.3097,119400.0
2010-06-21 09:30:00,30.79,30.89,30.58,30.6,32000.0,21.5618,21.6318,21.4147,21.4287,32000.0
2010-06-21 10:00:00,30.55,30.8,30.55,30.77,40000.0,21.3937,21.5688,21.3937,21.5478,40000.0
2010-06-21 10:30:00,30.75,30.83,30.59,30.59,43200.0,21.5338,21.5898,21.4217,21.4217,43200.0
2010-06-21 11:00:00,30.6,30.6,30.45,30.54,30800.0,21.4287,21.4287,21.3237,21.3867,30800.0
2010-06-21 11:30:00,30.51,30.54,30.26,30.36,44800.0,21.3657,21.3867,21.1906,21.2607,44800.0
2010-06-21 12:00:00,30.35,30.37,30.21,30.26,29800.0,21.2537,21.2677,21.1556,21.1906,29800.0
2010-06-21 12:30:00,30.25,30.35,30.22,30.34,22400.0,21.1836,21.2537,21.1626,21.2467,22400.0
2010-06-21 13:00:00,30.35,30.46,30.29,30.36,51200.0,21.2537,21.3307,21.2117,21.2607,51200.0
2010-06-21 13:30:00,30.34,30.42,30.2,30.34,23600.0,21.2467,21.3027,21.1486,21.2467,23600.0
2010-06-21 14:00:00,30.31,30.43,30.25,30.3,41200.0,21.2257,21.3097,21.1836,21.2187,41200.0
2010-06-21 14:30:00,30.31,30.37,30.17,30.21,36000.0,21.2257,21.2677,21.1276,21.1556,36000.0
2010-06-21 15:00:00,30.18,30.25,29.93,29.97,69800.0,21.1346,21.1836,20.9595,20.9876,69800.0
2010-06-21 15:30:00,29.97,30.09,29.88,30.03,124600.0,20.9876,21.0716,20.9245,21.0296,124600.0
2010-06-22 09:30:00,30.13,30.33,29.98,30.0,56600.0,21.0996,21.2397,20.9946,21.0086,56600.0
2010-06-22 10:00:00,29.99,30.0,29.68,29.88,42200.0,21.0016,21.0086,20.7845,20.9245,42200.0
2010-06-22 10:30:00,29.82,29.89,29.68,29.84,18200.0,20.8825,20.9315,20.7845,20.8965,18200.0
2010-06-22 11:00:00,29.85,29.85,29.6,29.71,110400.0,20.9035,20.9035,20.7285,20.8055,110400.0
2010-06-22 11:30:00,29.69,29.93,29.67,29.86,23800.0,20.7915,20.9595,20.7775,20.9105,23800.0
2010-06-22 12:00:00,29.84,29.95,29.81,29.86,15200.0,20.8965,20.9736,20.8755,20.9105,15200.0
2010-06-22 12:30:00,29.83,29.87,29.75,29.8,19800.0,20.8895,20.9175,20.8335,20.8685,19800.0
2010-06-22 13:00:00,29.82,29.86,29.63,29.65,29400.0,20.8825,20.9105,20.7495,20.7635,29400.0
2010-06-22 13:30:00,29.65,29.91,29.58,29.73,29800.0,20.7635,20.9455,20.7144,20.8195,29800.0
2010-06-22 14:00:00,29.72,29.73,29.4,29.4,67800.0,20.8125,20.8195,20.5884,20.5884,67800.0
2010-06-22 14:30:00,29.4,29.48,29.11,29.18,51600.0,20.5884,20.6444,20.3853,20.4343,51600.0
2010-06-22 15:00:00,29.18,29.34,29.17,29.22,108600.0,20.4343,20.5464,20.4273,20.4623,108600.0
2010-06-22 15:30:00,29.2,29.29,29.08,29.23,157600.0,20.4483,20.5114,20.3643,20.4693,157600.0
2010-06-23 09:30:00,29.17,29.18,28.83,29.0,37400.0,20.4273,20.4343,20.1892,20.3083,37400.0
2010-06-23 10:00:00,29.02,29.02,28.55,28.66,55200.0,20.3223,20.3223,19.9932,20.0702,55200.0
2010-06-23 10:30:00,28.66,28.98,28.64,28.91,47200.0,20.0702,20.2943,20.0562,20.2453,47200.0
2010-06-23 11:00:00,28.94,28.99,28.82,28.97,40400.0,20.2663,20.3013,20.1822,20.2873,40400.0
2010-06-23 11:30:00,28.97,29.0,28.91,28.99,30000.0,20.2873,20.3083,20.2453,20.3013,30000.0
2010-06-23 12:00:00,28.96,29.15,28.95,29.11,31800.0,20.2803,20.4133,20.2733,20.3853,31800.0
2010-06-23 12:30:00,29.08,29.15,28.98,29.13,18200.0,20.3643,20.4133,20.2943,20.3993,18200.0
2010-06-23 13:00:00,29.14,29.28,29.11,29.18,28400.0,20.4063,20.5044,20.3853,20.4343,28400.0
2010-06-23 13:30:00,29.24,29.27,29.14,29.27,20800.0,20.4764,20.4974,20.4063,20.4974,20800.0
2010-06-23 14:00:00,29.26,29.27,28.93,29.15,48200.0,20.4904,20.4974,20.2593,20.4133,48200.0
2010-06-23 14:30:00,29.19,29.42,28.96,28.97,52600.0,20.4413,20.6024,20.2803,20.2873,52600.0
2010-06-23 15:00:00,28.99,29.11,28.85,29.11,74000.0,20.3013,20.3853,20.2032,20.3853,74000.0
2010-06-23 15:30:00,29.09,29.25,29.0,29.05,83600.0,20.3713,20.4834,20.3083,20.3433,83600.0
2010-06-24 09:30:00,28.75,28.97,28.53,28.53,35800.0,20.1332,20.2873,19.9791,19.9791,35800.0
2010-06-24 10:00:00,28.55,29.05,28.55,28.99,48000.0,19.9932,20.3433,19.9932,20.3013,48000.0
2010-06-24 10:30:00,28.98,28.98,28.54,28.55,71000.0,20.2943,20.2943,19.9862,19.9932,71000.0
2010-06-24 11:00:00,28.57,28.57,28.3,28.43,88600.0,20.0072,20.0072,19.8181,19.9091,88600.0
2010-06-24 11:30:00,28.4,28.53,28.39,28.41,63000.0,19.8881,19.9791,19.8811,19.8951,63000.0
2010-06-24 12:00:00,28.45,28.59,28.41,28.43,36000.0,19.9231,20.0212,19.8951,19.9091,36000.0
2010-06-24 12:30:00,28.46,28.61,28.42,28.61,14200.0,19.9301,20.0352,19.9021,20.0352,14200.0
2010-06-24 13:00:00,28.61,28.84,28.56,28.64,31800.0,20.0352,20.1962,20.0002,20.0562,31800.0
2010-06-24 13:30:00,28.66,28.91,28.66,28.88,32000.0,20.0702,20.2453,20.0702,20.2242,32000.0
2010-06-24 14:00:00,28.87,28.9,28.71,28.77,22000.0,20.2172,20.2383,20.1052,20.1472,22000.0
2010-06-24 14:30:00,28.75,28.75,28.42,28.48,32200.0,20.1332,20.1332,19.9021,19.9441,32200.0
2010-06-24 15:00:00,28.48,28.52,28.27,28.48,79600.0,19.9441,19.9721,19.7971,19.9441,79600.0
2010-06-24 15:30:00,28.45,28.5,28.29,28.33,105200.0,19.9231,19.9581,19.8111,19.8391,105200.0
2010-06-25 09:30:00,28.53,28.53,28.22,28.47,83800.0,19.9791,19.9791,19.7621,19.9371,83800.0
2010-06-25 10:00:00,28.47,28.5,28.29,28.42,44400.0,19.9371,19.9581,19.8111,19.9021,44400.0
2010-06-25 10:30:00,28.4,28.64,28.34,28.59,81000.0,19.8881,20.0562,19.8461,20.0212,81000.0
2010-06-25 11:00:00,28.6,28.82,28.6,28.81,53800.0,20.0282,20.1822,20.0282,20.1752,53800.0
2010-06-25 11:30:00,28.82,28.85,28.62,28.79,40000.0,20.1822,20.2032,20.0422,20.1612,40000.0
2010-06-25 12:00:00,28.79,28.89,28.74,28.89,33600.0,20.1612,20.2313,20.1262,20.2313,33600.0
2010-06-25 12:30:00,28.88,28.98,28.73,28.81,58000.0,20.2242,20.2943,20.1192,20.1752,58000.0
2010-06-25 13:00:00,28.82,28.92,28.79,28.9,38200.0,20.1822,20.2523,20.1612,20.2383,38200.0
2010-06-25 13:30:00,28.93,29.11,28.84,28.96,24400.0,20.2593,20.3853,20.1962,20.2803,24400.0
2010-06-25 14:00:00,28.95,28.98,28.76,28.89,36800.0,20.2733,20.2943,20.1402,20.2313,36800.0
2010-06-25 14:30:00,28.92,29.0,28.84,28.9,31200.0,20.2523,20.3083,20.1962,20.2383,31200.0
2010-06-25 15:00:00,28.93,28.93,28.65,28.79,65000.0,20.2593,20.2593,20.0632,20.1612,65000.0
2010-06-25 15:30:00,28.81,28.95,28.63,28.8,182400.0,20.1752,20.2733,20.0492,20.1682,182400.0
2010-06-28 09:30:00,28.81,28.88,28.6,28.62,28800.0,20.1752,20.2242,20.0282,20.0422,28800.0
2010-06-28 10:00:00,28.68,28.94,28.61,28.93,38800.0,20.0842,20.2663,20.0352,20.2593,38800.0
2010-06-28 10:30:00,28.95,29.19,28.82,29.19,29800.0,20.2733,20.4413,20.1822,20.4413,29800.0
2010-06-28 11:00:00,29.21,29.39,29.21,29.39,34400.0,20.4553,20.5814,20.4553,20.5814,34400.0
2010-06-28 11:30:00,29.38,29.45,29.15,29.15,14600.0,20.5744,20.6234,20.4133,20.4133,14600.0
2010-06-28 12:00:00,29.15,29.22,29.07,29.16,44000.0,20.4133,20.4623,20.3573,20.4203,44000.0
2010-06-28 12:30:00,29.18,29.21,29.11,29.18,17000.0,20.4343,20.4553,20.3853,20.4343,17000.0
2010-06-28 13:00:00,29.12,29.16,29.11,29.13,75000.0,20.3923,20.4203,20.3853,20.3993,75000.0
2010-06-28 13:30:00,29.13,29.33,29.11,29.31,35000.0,20.3993,20.5394,20.3853,20.5254,35000.0
2010-06-28 14:00:00,29.29,29.33,29.17,29.18,15600.0,20.5114,20.5394,20.4273,20.4343,15600.0
2010-06-28 14:30:00,29.16,29.25,29.13,29.22,24400.0,20.4203,20.4834,20.3993,20.4623,24400.0
2010-06-28 15:00:00,29.22,29.22,29.1,29.13,41800.0,20.4623,20.4623,20.3783,20.3993,41800.0
2010-06-28 15:30:00,29.13,29.24,29.02,29.08,143800.0,20.3993,20.4764,20.3223,20.3643,143800.0
2010-06-29 09:30:00,28.6,28.6,28.14,28.36,102000.0,20.0282,20.0282,19.706,19.8601,102000.0
2010-06-29 10:00:00,28.35,28.4,28.06,28.2,116800.0,19.8531,19.8881,19.65,19.7481,116800.0
2010-06-29 10:30:00,28.2,28.47,28.2,28.47,54800.0,19.7481,19.9371,19.7481,19.9371,54800.0
2010-06-29 11:00:00,28.51,28.63,28.36,28.36,37800.0,19.9651,20.0492,19.8601,19.8601,37800.0
2010-06-29 11:30:00,28.35,28.46,28.25,28.4,77000.0,19.8531,19.9301,19.7831,19.8881,77000.0
2010-06-29 12:00:00,28.41,28.49,28.28,28.38,42600.0,19.8951,19.9511,19.8041,19.8741,42600.0
2010-06-29 12:30:00,28.35,28.43,28.25,28.3,55600.0,19.8531,19.9091,19.7831,19.8181,55600.0
2010-06-29 13:00:00,28.3,28.41,28.18,28.27,82800.0,19.8181,19.8951,19.734,19.7971,82800.0
2010-06-29 13:30:00,28.28,28.29,28.11,28.25,19600.0,19.8041,19.8111,19.685,19.7831,19600.0
2010-06-29 14:00:00,28.24,28.41,28.16,28.38,47200.0,19.7761,19.8951,19.72,19.8741,47200.0
2010-06-29 14:30:00,28.34,28.35,28.14,28.14,41000.0,19.8461,19.8531,19.706,19.706,41000.0
2010-06-29 15:00:00,28.13,28.3,27.93,27.99,68400.0,19.699,19.8181,19.559,19.601,68400.0
2010-06-29 15:30:00,27.97,28.23,27.85,28.09,156000.0,19.587,19.7691,19.503,19.671,156000.0
2010-06-30 09:30:00,28.11,28.56,27.9,28.48,31200.0,19.685,20.0002,19.538,19.9441,31200.0
2010-06-30 10:00:00,28.44,28.54,28.32,28.35,28200.0,19.9161,19.9862,19.8321,19.8531,28200.0
2010-06-30 10:30:00,28.39,28.51,28.36,28.36,27600.0,19.8811,19.9651,19.8601,19.8601,27600.0
2010-06-30 11:00:00,28.35,28.43,28.29,28.32,11600.0,19.8531,19.9091,19.8111,19.8321,11600.0
2010-06-30 11:30:00,28.29,28.5,28.29,28.43,19000.0,19.8111,19.9581,19.8111,19.9091,19000.0
2010-06-30 12:00:00,28.38,28.42,28.32,28.4,23600.0,19.8741,19.9021,19.8321,19.8881,23600.0
2010-06-30 12:30:00,28.39,28.39,28.13,28.18,18800.0,19.8811,19.8811,19.699,19.734,18800.0
2010-06-30 13:00:00,28.19,28.22,27.99,28.17,34200.0,19.7411,19.7621,19.601,19.727,34200.0
2010-06-30 13:30:00,28.16,28.17,28.02,28.1,20600.0,19.72,19.727,19.622,19.678,20600.0
2010-06-30 14:00:00,28.09,28.14,28.0,28.07,42800.0,19.671,19.706,19.608,19.657,42800.0
2010-06-30 14:30:00,28.04,28.1,27.91,28.01,55800.0,19.636,19.678,19.545,19.615,55800.0
2010-06-30 15:00:00,27.99,28.05,27.68,27.68,104200.0,19.601,19.643,19.3839,19.3839,104200.0
2010-06-30 15:30:00,27.68,27.72,27.24,27.27,298800.0,19.3839,19.4119,19.0758,19.0968,298800.0
2010-07-01 09:30:00,27.38,27.43,26.93,26.99,84000.0,19.1738,19.2088,18.8587,18.9007,84000.0
2010-07-01 10:00:00,26.97,26.97,26.28,26.3,180600.0,18.8867,18.8867,18.4035,18.4175,180600.0
2010-07-01 10:30:00,26.3,26.34,25.9,26.04,143200.0,18.4175,18.4455,18.1374,18.2354,143200.0
2010-07-01 11:00:00,26.05,26.58,25.96,26.58,61600.0,18.2424,18.6136,18.1794,18.6136,61600.0
2010-07-01 11:30:00,26.58,26.69,26.5,26.63,74600.0,18.6136,18.6906,18.5576,18.6486,74600.0
2010-07-01 12:00:00,26.67,26.67,26.53,26.57,26600.0,18.6766,18.6766,18.5786,18.6066,26600.0
2010-07-01 12:30:00,26.59,27.03,26.57,26.86,67800.0,18.6206,18.9287,18.6066,18.8097,67800.0
2010-07-01 13:00:00,26.88,27.02,26.85,26.96,37200.0,18.8237,18.9217,18.8027,18.8797,37200.0
2010-07-01 13:30:00,26.95,27.04,26.86,27.0,22400.0,18.8727,18.9357,18.8097,18.9077,22400.0
2010-07-01 14:00:00,26.96,27.09,26.87,26.92,23200.0,18.8797,18.9707,18.8167,18.8517,23200.0
2010-07-01 14:30:00,26.92,26.93,26.63,26.77,77000.0,18.8517,18.8587,18.6486,18.7466,77000.0
2010-07-01 15:00:00,26.78,27.08,26.76,27.06,104600.0,18.7536,18.9637,18.7396,18.9497,104600.0
2010-07-01 15:30:00,27.05,27.1,26.86,26.99,137800.0,18.9427,18.9777,18.8097,18.9007,137800.0
2010-07-02 09:30:00,27.23,27.23,26.96,27.08,61000.0,19.0688,19.0688,18.8797,18.9637,61000.0
2010-07-02 10:00:00,27.07,27.18,26.9,27.02,39800.0,18.9567,19.0338,18.8377,18.9217,39800.0
2010-07-02 10:30:00,26.98,27.02,26.75,26.77,36800.0,18.8937,18.9217,18.7326,18.7466,36800.0
2010-07-02 11:00:00,26.73,26.76,26.5,26.58,67200.0,18.7186,18.7396,18.5576,18.6136,67200.0
2010-07-02 11:30:00,26.59,26.6,26.35,26.4,31800.0,18.6206,18.6276,18.4525,18.4875,31800.0
2010-07-02 12:00:00,26.41,26.65,26.4,26.58,22200.0,18.4945,18.6626,18.4875,18.6136,22200.0
2010-07-02 12:30:00,26.58,26.62,26.47,26.47,19200.0,18.6136,18.6416,18.5366,18.5366,19200.0
2010-07-02 13:00:00,26.48,26.51,26.35,26.36,13400.0,18.5436,18.5646,18.4525,18.4595,13400.0
2010-07-02 13:30:00,26.36,26.66,26.36,26.66,46000.0,18.4595,18.6696,18.4595,18.6696,46000.0
2010-07-02 14:00:00,26.66,26.68,26.54,26.55,101600.0,18.6696,18.6836,18.5856,18.5926,101600.0
2010-07-02 14:30:00,26.56,26.59,26.43,26.49,22400.0,18.5996,18.6206,18.5085,18.5506,22400.0
2010-07-02 15:00:00,26.49,26.58,26.47,26.53,75800.0,18.5506,18.6136,18.5366,18.5786,75800.0
2010-07-02 15:30:00,26.53,26.76,26.51,26.53,170600.0,18.5786,18.7396,18.5646,18.5786,170600.0
2010-07-06 09:30:00,27.06,27.24,26.95,27.23,48200.0,18.9497,19.0758,18.8727,19.0688,48200.0
2010-07-06 10:00:00,27.17,27.55,27.14,27.38,55200.0,19.0268,19.2929,19.0058,19.1738,55200.0
2010-07-06 10:30:00,27.39,27.42,27.18,27.18,31800.0,19.1808,19.2018,19.0338,19.0338,31800.0
2010-07-06 11:00:00,27.17,27.24,26.95,26.95,31800.0,19.0268,19.0758,18.8727,18.8727,31800.0
2010-07-06 11:30:00,26.94,27.07,26.94,27.02,13400.0,18.8657,18.9567,18.8657,18.9217,13400.0
2010-07-06 12:00:00,27.02,27.11,26.76,26.79,42200.0,18.9217,18.9847,18.7396,18.7607,42200.0
2010-07-06 12:30:00,26.77,26.82,26.54,26.57,27400.0,18.7466,18.7817,18.5856,18.6066,27400.0
2010-07-06 13:00:00,26.58,26.68,26.51,26.59,32000.0,18.6136,18.6836,18.5646,18.6206,32000.0
2010-07-06 13:30:00,26.59,26.64,26.3,26.35,44600.0,18.6206,18.6556,18.4175,18.4525,44600.0
2010-07-06 14:00:00,26.36,26.52,26.22,26.5,55000.0,18.4595,18.5716,18.3615,18.5576,55000.0
2010-07-06 14:30:00,26.5,26.52,26.28,26.28,48200.0,18.5576,18.5716,18.4035,18.4035,48200.0
2010-07-06 15:00:00,26.28,26.38,26.1,26.29,72800.0,18.4035,18.4735,18.2775,18.4105,72800.0
2010-07-06 15:30:00,26.27,26.38,26.06,26.32,268200.0,18.3965,18.4735,18.2494,18.4315,268200.0
2010-07-07 09:30:00,26.34,26.57,26.32,26.53,143000.0,18.4455,18.6066,18.4315,18.5786,143000.0
2010-07-07 10:00:00,26.54,26.82,26.5,26.63,88200.0,18.5856,18.7817,18.5576,18.6486,88200.0
2010-07-07 10:30:00,26.66,26.96,26.64,26.92,37000.0,18.6696,18.8797,18.6556,18.8517,37000.0
2010-07-07 11:00:00,26.93,26.96,26.6,26.71,60400.0,18.8587,18.8797,18.6276,18.7046,60400.0
2010-07-07 11:30:00,26.7,26.8,26.49,26.58,45000.0,18.6976,18.7677,18.5506,18.6136,45000.0
2010-07-07 12:00:00,26.61,26.7,26.59,26.67,26200.0,18.6346,18.6976,18.6206,18.6766,26200.0
2010-07-07 12:30:00,26.72,26.79,26.66,26.72,32200.0,18.7116,18.7607,18.6696,18.7116,32200.0
2010-07-07 13:00:00,26.73,26.99,26.68,26.97,35400.0,18.7186,18.9007,18.6836,18.8867,35400.0
2010-07-07 13:30:00,26.98,27.12,26.92,27.11,48200.0,18.8937,18.9917,18.8517,18.9847,48200.0
2010-07-07 14:00:00,27.11,27.38,27.09,27.33,105400.0,18.9847,19.1738,18.9707,19.1388,105400.0
2010-07-07 14:30:00,27.33,27.38,27.23,27.38,71400.0,19.1388,19.1738,19.0688,19.1738,71400.0
2010-07-07 15:00:00,27.35,27.42,27.23,27.41,85600.0,19.1528,19.2018,19.0688,19.1948,85600.0
2010-07-07 15:30:00,27.42,27.68,27.39,27.62,154200.0,19.2018,19.3839,19.1808,19.3419,154200.0
2010-07-08 09:30:00,27.97,28.02,27.64,27.69,44200.0,19.587,19.622,19.3559,19.3909,44200.0
2010-07-08 10:00:00,27.73,28.06,27.59,28.04,91800.0,19.4189,19.65,19.3209,19.636,91800.0
2010-07-08 10:30:00,28.05,28.08,27.74,27.74,61800.0,19.643,19.664,19.4259,19.4259,61800.0
2010-07-08 11:00:00,27.72,27.93,27.52,27.78,87600.0,19.4119,19.559,19.2719,19.4539,87600.0
2010-07-08 11:30:00,27.81,27.94,27.59,27.66,113200.0,19.4749,19.566,19.3209,19.3699,113200.0
2010-07-08 12:00:00,27.64,27.78,27.59,27.73,97200.0,19.3559,19.4539,19.3209,19.4189,97200.0
2010-07-08 12:30:00,27.73,27.83,27.61,27.72,133000.0,19.4189,19.4889,19.3349,19.4119,133000.0
2010-07-08 13:00:00,27.71,27.86,27.68,27.68,57400.0,19.4049,19.51,19.3839,19.3839,57400.0
2010-07-08 13:30:00,27.7,27.78,27.5,27.56,52400.0,19.3979,19.4539,19.2579,19.2999,52400.0
2010-07-08 14:00:00,27.54,27.58,27.3,27.36,55200.0,19.2859,19.3139,19.1178,19.1598,55200.0
2010-07-08 14:30:00,27.39,27.46,27.3,27.45,33600.0,19.1808,19.2298,19.1178,19.2228,33600.0
2010-07-08 15:00:00,27.43,27.45,27.25,27.4,96600.0,19.2088,19.2228,19.0828,19.1878,96600.0
2010-07-08 15:30:00,27.43,27.61,27.42,27.56,163400.0,19.2088,19.3349,19.2018,19.2999,163400.0
2010-07-09 09:30:00,27.44,27.78,27.44,27.7,58400.0,19.2158,19.4539,19.2158,19.3979,58400.0
2010-07-09 10:00:00,27.68,27.78,27.55,27.73,77600.0,19.3839,19.4539,19.2929,19.4189,77600.0
2010-07-09 10:30:00,27.75,27.96,27.71,27.82,20400.0,19.4329,19.58,19.4049,19.4819,20400.0
2010-07-09 11:00:00,27.81,27.84,27.57,27.64,43000.0,19.4749,19.496,19.3069,19.3559,43000.0
2010-07-09 11:30:00,27.65,27.8,27.64,27.74,13400.0,19.3629,19.4679,19.3559,19.4259,13400.0
2010-07-09 12:00:00,27.64,27.74,27.64,27.69,19400.0,19.3559,19.4259,19.3559,19.3909,19400.0
2010-07-09 12:30:00,27.68,27.73,27.62,27.67,14400.0,19.3839,19.4189,19.3419,19.3769,14400.0
2010-07-09 13:00:00,27.66,27.8,27.66,27.77,29000.0,19.3699,19.4679,19.3699,19.4469,29000.0
2010-07-09 13:30:00,27.78,27.83,27.73,27.83,26400.0,19.4539,19.4889,19.4189,19.4889,26400.0
2010-07-09 14:00:00,27.84,27.86,27.77,27.82,16800.0,19.496,19.51,19.4469,19.4819,16800.0
2010-07-09 14:30:00,27.82,27.98,27.81,27.98,21400.0,19.4819,19.594,19.4749,19.594,21400.0
2010-07-09 15:00:00,27.99,28.05,27.89,27.89,40000.0,19.601,19.643,19.531,19.531,40000.0
2010-07-09 15:30:00,27.91,28.09,27.89,28.08,98800.0,19.545,19.671,19.531,19.664,98800.0
2010-07-12 09:30:00,27.96,28.63,27.96,28.54,70600.0,19.58,20.0492,19.58,19.9862,70600.0
2010-07-12 10:00:00,28.54,28.6,28.48,28.53,126400.0,19.9862,20.0282,19.9441,19.9791,126400.0
2010-07-12 10:30:00,28.52,28.79,28.5,28.77,141800.0,19.9721,20.1612,19.9581,20.1472,141800.0
2010-07-12 11:00:00,28.75,28.77,28.44,28.56,131000.0,20.1332,20.1472,19.9161,20.0002,131000.0
2010-07-12 11:30:00,28.54,28.65,28.49,28.49,71200.0,19.9862,20.0632,19.9511,19.9511,71200.0
2010-07-12 12:00:00,28.5,28.68,28.5,28.58,65800.0,19.9581,20.0842,19.9581,20.0142,65800.0
2010-07-12 12:30:00,28.56,28.73,28.54,28.67,51200.0,20.0002,20.1192,19.9862,20.0772,51200.0
2010-07-12 13:00:00,28.65,29.05,28.61,29.03,89800.0,20.0632,20.3433,20.0352,20.3293,89800.0
2010-07-12 13:30:00,29.03,29.17,28.93,29.13,125200.0,20.3293,20.4273,20.2593,20.3993,125200.0
2010-07-12 14:00:00,29.13,29.18,29.05,29.15,111200.0,20.3993,20.4343,20.3433,20.4133,111200.0
2010-07-12 14:30:00,29.14,29.23,29.03,29.13,68600.0,20.4063,20.4693,20.3293,20.3993,68600.0
2010-07-12 15:00:00,29.16,29.19,28.99,29.02,180400.0,20.4203,20.4413,20.3013,20.3223,180400.0
2010-07-12 15:30:00,29.04,29.09,28.89,28.93,223800.0,20.3363,20.3713,20.2313,20.2593,223800.0
2010-07-13 09:30:00,29.16,29.5,29.16,29.5,364000.0,20.4203,20.6584,20.4203,20.6584,364000.0
2010-07-13 10:00:00,29.5,29.7,29.47,29.65,107200.0,20.6584,20.7985,20.6374,20.7635,107200.0
2010-07-13 10:30:00,29.64,29.72,29.53,29.7,55400.0,20.7565,20.8125,20.6794,20.7985,55400.0
2010-07-13 11:00:00,29.7,30.05,29.7,29.93,172000.0,20.7985,21.0436,20.7985,20.9595,172000.0
2010-07-13 11:30:00,29.91,30.29,29.9,30.26,162000.0,20.9455,21.2117,20.9385,21.1906,162000.0
2010-07-13 12:00:00,30.27,30.32,30.12,30.2,96400.0,21.1976,21.2327,21.0926,21.1486,96400.0
2010-07-13 12:30:00,30.19,30.22,30.05,30.1,91000.0,21.1416,21.1626,21.0436,21.0786,91000.0
2010-07-13 13:00:00,30.11,30.18,30.06,30.12,107000.0,21.0856,21.1346,21.0506,21.0926,107000.0
2010-07-13 13:30:00,30.14,30.18,30.09,30.13,72400.0,21.1066,21.1346,21.0716,21.0996,72400.0
2010-07-13 14:00:00,30.11,30.25,30.11,30.18,65400.0,21.0856,21.1836,21.0856,21.1346,65400.0
2010-07-13 14:30:00,30.21,30.41,30.19,30.34,47000.0,21.1556,21.2957,21.1416,21.2467,47000.0
2010-07-13 15:00:00,30.34,30.58,30.34,30.57,207200.0,21.2467,21.4147,21.2467,21.4077,207200.0
2010-07-13 15:30:00,30.59,30.66,30.47,30.49,284800.0,21.4217,21.4708,21.3377,21.3517,284800.0
2010-07-14 09:30:00,30.33,30.5,30.27,30.43,55200.0,21.2397,21.3587,21.1976,21.3097,55200.0
2010-07-14 10:00:00,30.4,30.67,30.3,30.61,63400.0,21.2887,21.4778,21.2187,21.4357,63400.0
2010-07-14 10:30:00,30.57,30.72,30.54,30.59,31800.0,21.4077,21.5128,21.3867,21.4217,31800.0
2010-07-14 11:00:00,30.64,30.67,30.47,30.57,125000.0,21.4568,21.4778,21.3377,21.4077,125000.0
2010-07-14 11:30:00,30.54,30.54,30.43,30.43,56600.0,21.3867,21.3867,21.3097,21.3097,56600.0
2010-07-14 12:00:00,30.45,30.64,30.42,30.55,91600.0,21.3237,21.4568,21.3027,21.3937,91600.0
2010-07-14 12:30:00,30.54,30.61,30.48,30.5,58800.0,21.3867,21.4357,21.3447,21.3587,58800.0
2010-07-14 13:00:00,30.5,30.52,30.42,30.47,76800.0,21.3587,21.3727,21.3027,21.3377,76800.0
2010-07-14 13:30:00,30.46,30.5,30.38,30.44,119600.0,21.3307,21.3587,21.2747,21.3167,119600.0
2010-07-14 14:00:00,30.43,30.48,30.28,30.35,139800.0,21.3097,21.3447,21.2046,21.2537,139800.0
2010-07-14 14:30:00,30.34,30.42,30.27,30.41,113200.0,21.2467,21.3027,21.1976,21.2957,113200.0
2010-07-14 15:00:00,30.39,30.51,30.35,30.48,117800.0,21.2817,21.3657,21.2537,21.3447,117800.0
2010-07-14 15:30:00,30.46,30.53,30.36,30.42,242400.0,21.3307,21.3797,21.2607,21.3027,242400.0
2010-07-15 09:30:00,30.45,30.46,30.08,30.34,96600.0,21.3237,21.3307,21.0646,21.2467,96600.0
2010-07-15 10:00:00,30.32,30.32,29.8,30.07,160400.0,21.2327,21.2327,20.8685,21.0576,160400.0
2010-07-15 10:30:00,30.09,30.11,29.92,30.09,93800.0,21.0716,21.0856,20.9525,21.0716,93800.0
2010-07-15 11:00:00,30.11,30.25,30.04,30.25,27200.0,21.0856,21.1836,21.0366,21.1836,27200.0
2010-07-15 11:30:00,30.24,30.37,30.16,30.24,85000.0,21.1766,21.2677,21.1206,21.1766,85000.0
2010-07-15 12:00:00,30.17,30.23,30.05,30.11,118600.0,21.1276,21.1696,21.0436,21.0856,118600.0
2010-07-15 12:30:00,30.11,30.28,30.03,30.12,63000.0,21.0856,21.2046,21.0296,21.0926,63000.0
2010-07-15 13:00:00,30.13,30.3,30.13,30.25,32400.0,21.0996,21.2187,21.0996,21.1836,32400.0
2010-07-15 13:30:00,30.24,30.31,30.15,30.18,27000.0,21.1766,21.2257,21.1136,21.1346,27000.0
2010-07-15 14:00:00,30.17,30.3,30.1,30.29,27200.0,21.1276,21.2187,21.0786,21.2117,27200.0
2010-07-15 14:30:00,30.31,30.36,30.12,30.12,78200.0,21.2257,21.2607,21.0926,21.0926,78200.0
2010-07-15 15:00:00,30.13,30.18,29.85,30.0,87800.0,21.0996,21.1346,20.9035,21.0086,87800.0
2010-07-15 15:30:00,30.02,30.25,29.9,30.14,172800.0,21.0226,21.1836,20.9385,21.1066,172800.0
2010-07-16 09:30:00,29.94,30.22,29.67,29.75,151000.0,20.9666,21.1626,20.7775,20.8335,151000.0
2010-07-16 10:00:00,29.75,29.89,29.45,29.78,131000.0,20.8335,20.9315,20.6234,20.8545,131000.0
2010-07-16 10:30:00,29.78,29.9,29.66,29.83,84000.0,20.8545,20.9385,20.7705,20.8895,84000.0
2010-07-16 11:00:00,29.83,29.91,29.53,29.59,75800.0,20.8895,20.9455,20.6794,20.7215,75800.0
2010-07-16 11:30:00,29.62,29.64,29.43,29.57,55600.0,20.7425,20.7565,20.6094,20.7074,55600.0
2010-07-16 12:00:00,29.53,29.65,29.4,29.47,50000.0,20.6794,20.7635,20.5884,20.6374,50000.0
2010-07-16 12:30:00,29.47,29.5,29.35,29.36,57800.0,20.6374,20.6584,20.5534,20.5604,57800.0
2010-07-16 13:00:00,29.38,29.82,29.34,29.61,311400.0,20.5744,20.8825,20.5464,20.7355,311400.0
2010-07-16 13:30:00,29.6,29.7,29.29,29.34,115600.0,20.7285,20.7985,20.5114,20.5464,115600.0
2010-07-16 14:00:00,29.35,29.36,29.09,29.14,150200.0,20.5534,20.5604,20.3713,20.4063,150200.0
2010-07-16 14:30:00,29.14,29.2,29.06,29.07,81800.0,20.4063,20.4483,20.3503,20.3573,81800.0
2010-07-16 15:00:00,29.08,29.11,28.86,28.91,94800.0,20.3643,20.3853,20.2102,20.2453,94800.0
2010-07-16 15:30:00,28.91,29.01,28.77,28.81,206400.0,20.2453,20.3153,20.1472,20.1752,206400.0
2010-07-19 09:30:00,28.9,29.46,28.9,29.41,95000.0,20.2383,20.6304,20.2383,20.5954,95000.0
2010-07-19 10:00:00,29.4,29.52,29.21,29.32,186200.0,20.5884,20.6724,20.4553,20.5324,186200.0
2010-07-19 10:30:00,29.31,29.35,28.97,29.28,155200.0,20.5254,20.5534,20.2873,20.5044,155200.0
2010-07-19 11:00:00,29.27,29.51,29.25,29.42,107200.0,20.4974,20.6654,20.4834,20.6024,107200.0
2010-07-19 11:30:00,29.42,29.46,29.24,29.44,35800.0,20.6024,20.6304,20.4764,20.6164,35800.0
2010-07-19 12:00:00,29.45,29.45,29.22,29.41,51400.0,20.6234,20.6234,20.4623,20.5954,51400.0
2010-07-19 12:30:00,29.4,29.5,29.32,29.36,56600.0,20.5884,20.6584,20.5324,20.5604,56600.0
2010-07-19 13:00:00,29.38,29.43,29.25,29.39,37800.0,20.5744,20.6094,20.4834,20.5814,37800.0
2010-07-19 13:30:00,29.39,29.49,29.38,29.38,55000.0,20.5814,20.6514,20.5744,20.5744,55000.0
2010-07-19 14:00:00,29.36,29.53,29.36,29.51,82200.0,20.5604,20.6794,20.5604,20.6654,82200.0
2010-07-19 14:30:00,29.51,29.71,29.49,29.68,79400.0,20.6654,20.8055,20.6514,20.7845,79400.0
2010-07-19 15:00:00,29.68,29.91,29.65,29.85,198400.0,20.7845,20.9455,20.7635,20.9035,198400.0
2010-07-19 15:30:00,29.83,30.03,29.66,29.99,293200.0,20.8895,21.0296,20.7705,21.0016,293200.0
2010-07-20 09:30:00,30.93,31.68,30.38,31.46,856600.0,21.6598,22.185,21.2747,22.031,856600.0
2010-07-20 10:00:00,31.45,31.52,30.81,31.09,312000.0,22.024,22.073,21.5758,21.7719,312000.0
2010-07-20 10:30:00,31.09,31.2,30.21,30.32,471000.0,21.7719,21.8489,21.1556,21.2327,471000.0
2010-07-20 11:00:00,30.35,30.95,30.02,30.27,331000.0,21.2537,21.6738,21.0226,21.1976,331000.0
2010-07-20 11:30:00,30.3,30.56,30.3,30.48,152200.0,21.2187,21.4007,21.2187,21.3447,152200.0
2010-07-20 12:00:00,30.48,30.51,30.22,30.24,122800.0,21.3447,21.3657,21.1626,21.1766,122800.0
2010-07-20 12:30:00,30.25,30.3,30.14,30.18,173400.0,21.1836,21.2187,21.1066,21.1346,173400.0
2010-07-20 13:00:00,30.21,30.31,30.14,30.28,88600.0,21.1556,21.2257,21.1066,21.2046,88600.0
2010-07-20 13:30:00,30.28,30.56,30.27,30.42,219600.0,21.2046,21.4007,21.1976,21.3027,219600.0
2010-07-20 14:00:00,30.43,30.43,30.11,30.17,147000.0,21.3097,21.3097,21.0856,21.1276,147000.0
2010-07-20 14:30:00,30.17,30.17,29.86,29.99,348200.0,21.1276,21.1276,20.9105,21.0016,348200.0
2010-07-20 15:00:00,29.99,30.2,29.91,30.0,296200.0,21.0016,21.1486,20.9455,21.0086,296200.0
2010-07-20 15:30:00,30.0,30.26,29.96,30.1,823600.0,21.0086,21.1906,20.9806,21.0786,823600.0
2010-07-21 09:30:00,30.39,30.61,29.83,29.94,288600.0,21.2817,21.4357,20.8895,20.9666,288600.0
2010-07-21 10:00:00,29.93,30.0,29.8,29.97,270400.0,20.9595,21.0086,20.8685,20.9876,270400.0
2010-07-21 10:30:00,29.97,30.03,29.82,29.89,113600.0,20.9876,21.0296,20.8825,20.9315,113600.0
2010-07-21 11:00:00,29.89,29.99,29.53,29.57,148600.0,20.9315,21.0016,20.6794,20.7074,148600.0
2010-07-21 11:30:00,29.58,29.79,29.51,29.79,123200.0,20.7144,20.8615,20.6654,20.8615,123200.0
2010-07-21 12:00:00,29.8,30.03,29.77,29.98,146400.0,20.8685,21.0296,20.8475,20.9946,146400.0
2010-07-21 12:30:00,29.98,30.15,29.95,29.95,148800.0,20.9946,21.1136,20.9736,20.9736,148800.0
2010-07-21 13:00:00,29.96,30.07,29.93,30.01,81800.0,20.9806,21.0576,20.9595,21.0156,81800.0
2010-07-21 13:30:00,30.02,30.14,29.95,30.0,133600.0,21.0226,21.1066,20.9736,21.0086,133600.0
2010-07-21 14:00:00,30.0,30.02,29.57,29.68,154600.0,21.0086,21.0226,20.7074,20.7845,154600.0
2010-07-21 14:30:00,29.69,29.8,29.62,29.75,181600.0,20.7915,20.8685,20.7425,20.8335,181600.0
2010-07-21 15:00:00,29.73,29.95,29.64,29.65,232400.0,20.8195,20.9736,20.7565,20.7635,232400.0
2010-07-21 15:30:00,29.65,29.74,29.48,29.5,309800.0,20.7635,20.8265,20.6444,20.6584,309800.0
2010-07-22 09:30:00,29.81,30.45,29.81,30.45,478000.0,20.8755,21.3237,20.8755,21.3237,478000.0
2010-07-22 10:00:00,30.45,30.94,30.45,30.54,296000.0,21.3237,21.6668,21.3237,21.3867,296000.0
2010-07-22 10:30:00,30.54,30.8,30.49,30.63,116200.0,21.3867,21.5688,21.3517,21.4497,116200.0
2010-07-22 11:00:00,30.64,30.77,30.6,30.72,84800.0,21.4568,21.5478,21.4287,21.5128,84800.0
2010-07-22 11:30:00,30.72,30.75,30.45,30.51,77400.0,21.5128,21.5338,21.3237,21.3657,77400.0
2010-07-22 12:00:00,30.5,30.53,30.36,30.39,75800.0,21.3587,21.3797,21.2607,21.2817,75800.0
2010-07-22 12:30:00,30.42,30.71,30.42,30.71,135000.0,21.3027,21.5058,21.3027,21.5058,135000.0
2010-07-22 13:00:00,30.7,30.88,30.69,30.69,53800.0,21.4988,21.6248,21.4918,21.4918,53800.0
2010-07-22 13:30:00,30.71,30.74,30.55,30.55,49800.0,21.5058,21.5268,21.3937,21.3937,49800.0
2010-07-22 14:00:00,30.55,30.77,30.55,30.77,66200.0,21.3937,21.5478,21.3937,21.5478,66200.0
2010-07-22 14:30:00,30.78,30.79,30.61,30.66,216000.0,21.5548,21.5618,21.4357,21.4708,216000.0
2010-07-22 15:00:00,30.68,30.72,30.63,30.67,151000.0,21.4848,21.5128,21.4497,21.4778,151000.0
2010-07-22 15:30:00,30.68,30.7,30.45,30.59,354000.0,21.4848,21.4988,21.3237,21.4217,354000.0
2010-07-23 09:30:00,30.41,30.59,30.3,30.44,119200.0,21.2957,21.4217,21.2187,21.3167,119200.0
2010-07-23 10:00:00,30.43,30.68,30.41,30.68,162800.0,21.3097,21.4848,21.2957,21.4848,162800.0
2010-07-23 10:30:00,30.7,30.86,30.48,30.48,78000.0,21.4988,21.6108,21.3447,21.3447,78000.0
2010-07-23 11:00:00,30.51,30.61,30.36,30.4,48200.0,21.3657,21.4357,21.2607,21.2887,48200.0
2010-07-23 11:30:00,30.41,30.57,30.38,30.46,37400.0,21.2957,21.4077,21.2747,21.3307,37400.0
2010-07-23 12:00:00,30.52,30.58,30.3,30.35,65600.0,21.3727,21.4147,21.2187,21.2537,65600.0
2010-07-23 12:30:00,30.35,30.38,30.21,30.38,65800.0,21.2537,21.2747,21.1556,21.2747,65800.0
2010-07-23 13:00:00,30.38,30.91,30.28,30.89,48600.0,21.2747,21.6458,21.2046,21.6318,48600.0
2010-07-23 13:30:00,30.89,30.97,30.77,30.89,67600.0,21.6318,21.6878,21.5478,21.6318,67600.0
2010-07-23 14:00:00,30.9,31.0,30.72,30.77,56200.0,21.6388,21.7089,21.5128,21.5478,56200.0
2010-07-23 14:30:00,30.77,30.96,30.71,30.88,51600.0,21.5478,21.6808,21.5058,21.6248,51600.0
2010-07-23 15:00:00,30.88,30.9,30.74,30.81,41000.0,21.6248,21.6388,21.5268,21.5758,41000.0
2010-07-23 15:30:00,30.83,31.05,30.72,31.0,175200.0,21.5898,21.7439,21.5128,21.7089,175200.0
2010-07-26 09:30:00,31.41,31.5,31.01,31.13,191800.0,21.996,22.059,21.7159,21.7999,191800.0
2010-07-26 10:00:00,31.15,31.27,31.1,31.2,128200.0,21.8139,21.8979,21.7789,21.8489,128200.0
2010-07-26 10:30:00,31.21,31.31,31.11,31.26,71800.0,21.8559,21.9259,21.7859,21.8909,71800.0
2010-07-26 11:00:00,31.27,31.37,31.23,31.36,100400.0,21.8979,21.968,21.8699,21.961,100400.0
2010-07-26 11:30:00,31.38,31.46,31.36,31.39,86800.0,21.975,22.031,21.961,21.982,86800.0
2010-07-26 12:00:00,31.4,31.43,31.34,31.38,55400.0,21.989,22.01,21.947,21.975,55400.0
2010-07-26 12:30:00,31.38,31.44,31.34,31.44,52200.0,21.975,22.017,21.947,22.017,52200.0
2010-07-26 13:00:00,31.46,31.49,31.35,31.46,32200.0,22.031,22.052,21.954,22.031,32200.0
2010-07-26 13:30:00,31.46,31.5,31.36,31.36,70400.0,22.031,22.059,21.961,21.961,70400.0
2010-07-26 14:00:00,31.38,31.39,31.26,31.28,33400.0,21.975,21.982,21.8909,21.9049,33400.0
2010-07-26 14:30:00,31.27,31.34,31.21,31.31,86000.0,21.8979,21.947,21.8559,21.9259,86000.0
2010-07-26 15:00:00,31.32,31.41,31.3,31.38,122200.0,21.9329,21.996,21.9189,21.975,122200.0
2010-07-26 15:30:00,31.39,31.5,31.34,31.5,175800.0,21.982,22.059,21.947,22.059,175800.0
2010-07-27 09:30:00,31.74,31.88,31.63,31.66,117200.0,22.2271,22.3251,22.15,22.171,117200.0
2010-07-27 10:00:00,31.64,31.78,31.54,31.66,105800.0,22.157,22.2551,22.087,22.171,105800.0
2010-07-27 10:30:00,31.65,31.67,31.38,31.41,88200.0,22.164,22.178,21.975,21.996,88200.0
2010-07-27 11:00:00,31.39,31.39,31.27,31.35,47400.0,21.982,21.982,21.8979,21.954,47400.0
2010-07-27 11:30:00,31.35,31.35,31.14,31.18,51000.0,21.954,21.954,21.8069,21.8349,51000.0
2010-07-27 12:00:00,31.21,31.39,31.13,31.37,94200.0,21.8559,21.982,21.7999,21.968,94200.0
2010-07-27 12:30:00,31.36,31.36,31.06,31.11,63200.0,21.961,21.961,21.7509,21.7859,63200.0
2010-07-27 13:00:00,31.13,31.13,30.85,30.88,64400.0,21.7999,21.7999,21.6038,21.6248,64400.0
2010-07-27 13:30:00,30.89,31.02,30.77,30.95,31200.0,21.6318,21.7229,21.5478,21.6738,31200.0
2010-07-27 14:00:00,30.9,30.94,30.73,30.9,76200.0,21.6388,21.6668,21.5198,21.6388,76200.0
2010-07-27 14:30:00,30.91,30.94,30.7,30.79,62000.0,21.6458,21.6668,21.4988,21.5618,62000.0
2010-07-27 15:00:00,30.79,30.93,30.73,30.85,98400.0,21.5618,21.6598,21.5198,21.6038,98400.0
2010-07-27 15:30:00,30.85,30.86,30.66,30.74,176000.0,21.6038,21.6108,21.4708,21.5268,176000.0
2010-07-28 09:30:00,30.63,30.89,30.58,30.81,59200.0,21.4497,21.6318,21.4147,21.5758,59200.0
2010-07-28 10:00:00,30.82,30.85,30.53,30.61,50000.0,21.5828,21.6038,21.3797,21.4357,50000.0
2010-07-28 10:30:00,30.58,30.66,30.5,30.55,41000.0,21.4147,21.4708,21.3587,21.3937,41000.0
2010-07-28 11:00:00,30.55,30.55,30.36,30.49,29200.0,21.3937,21.3937,21.2607,21.3517,29200.0
2010-07-28 11:30:00,30.43,30.5,30.33,30.33,25200.0,21.3097,21.3587,21.2397,21.2397,25200.0
2010-07-28 12:00:00,30.33,30.33,30.18,30.19,113600.0,21.2397,21.2397,21.1346,21.1416,113600.0
2010-07-28 12:30:00,30.19,30.29,30.14,30.28,58000.0,21.1416,21.2117,21.1066,21.2046,58000.0
2010-07-28 13:00:00,30.3,30.3,30.17,30.18,72600.0,21.2187,21.2187,21.1276,21.1346,72600.0
2010-07-28 13:30:00,30.18,30.25,30.15,30.2,101000.0,21.1346,21.1836,21.1136,21.1486,101000.0
2010-07-28 14:00:00,30.2,30.23,29.99,30.03,75400.0,21.1486,21.1696,21.0016,21.0296,75400.0
2010-07-28 14:30:00,30.07,30.11,29.97,30.0,83200.0,21.0576,21.0856,20.9876,21.0086,83200.0
2010-07-28 15:00:00,30.0,30.05,29.95,30.02,144200.0,21.0086,21.0436,20.9736,21.0226,144200.0
2010-07-28 15:30:00,30.02,30.14,30.0,30.13,280000.0,21.0226,21.1066,21.0086,21.0996,280000.0
2010-07-29 09:30:00,30.3,30.45,30.05,30.17,34200.0,21.3608,21.4665,21.1845,21.2691,34200.0
2010-07-29 10:00:00,30.19,30.2,29.79,29.79,56400.0,21.2832,21.2903,21.0012,21.0012,56400.0
2010-07-29 10:30:00,29.79,29.89,29.65,29.84,34800.0,21.0012,21.0717,20.9025,21.0365,34800.0
2010-07-29 11:00:00,29.81,29.82,29.41,29.54,38400.0,21.0153,21.0224,20.7333,20.825,38400.0
2010-07-29 11:30:00,29.51,29.58,29.43,29.52,52600.0,20.8038,20.8532,20.7474,20.8109,52600.0
2010-07-29 12:00:00,29.46,29.67,29.36,29.62,44200.0,20.7686,20.9166,20.6981,20.8814,44200.0
2010-07-29 12:30:00,29.62,29.63,29.44,29.63,42600.0,20.8814,20.8884,20.7545,20.8884,42600.0
2010-07-29 13:00:00,29.58,29.81,29.53,29.81,23800.0,20.8532,21.0153,20.8179,21.0153,23800.0
2010-07-29 13:30:00,29.78,29.86,29.74,29.74,41600.0,20.9942,21.0506,20.966,20.966,41600.0
2010-07-29 14:00:00,29.76,29.82,29.61,29.79,17200.0,20.9801,21.0224,20.8743,21.0012,17200.0
2010-07-29 14:30:00,29.88,30.04,29.83,29.99,45200.0,21.0647,21.1775,21.0294,21.1422,45200.0
2010-07-29 15:00:00,29.97,30.08,29.91,30.0,58800.0,21.1281,21.2057,21.0858,21.1493,58800.0
2010-07-29 15:30:00,30.0,30.01,29.8,29.85,108800.0,21.1493,21.1563,21.0083,21.0435,108800.0
2010-07-30 09:30:00,29.4,29.77,29.36,29.77,37600.0,20.7263,20.9871,20.6981,20.9871,37600.0
2010-07-30 10:00:00,29.74,30.05,29.74,29.97,42600.0,20.966,21.1845,20.966,21.1281,42600.0
2010-07-30 10:30:00,29.98,30.16,29.96,30.08,40000.0,21.1352,21.2621,21.1211,21.2057,40000.0
2010-07-30 11:00:00,30.07,30.14,29.94,29.97,15600.0,21.1986,21.248,21.107,21.1281,15600.0
2010-07-30 11:30:00,29.96,30.03,29.87,30.0,13000.0,21.1211,21.1704,21.0576,21.1493,13000.0
2010-07-30 12:00:00,30.02,30.02,29.86,29.92,11000.0,21.1634,21.1634,21.0506,21.0929,11000.0
2010-07-30 12:30:00,29.91,29.93,29.86,29.9,15000.0,21.0858,21.0999,21.0506,21.0788,15000.0
2010-07-30 13:00:00,29.88,29.89,29.66,29.69,34200.0,21.0647,21.0717,20.9096,20.9307,34200.0
2010-07-30 13:30:00,29.7,29.7,29.57,29.59,39600.0,20.9378,20.9378,20.8461,20.8602,39600.0
2010-07-30 14:00:00,29.59,29.77,29.56,29.7,46200.0,20.8602,20.9871,20.8391,20.9378,46200.0
2010-07-30 14:30:00,29.7,29.72,29.61,29.63,44600.0,20.9378,20.9519,20.8743,20.8884,44600.0
2010-07-30 15:00:00,29.62,29.81,29.6,29.75,70000.0,20.8814,21.0153,20.8673,20.973,70000.0
2010-07-30 15:30:00,29.75,29.91,29.7,29.86,225400.0,20.973,21.0858,20.9378,21.0506,225400.0
2010-08-02 09:30:00,30.23,30.5,30.1,30.17,58200.0,21.3114,21.5018,21.2198,21.2691,58200.0
2010-08-02 10:00:00,30.17,30.56,30.17,30.49,98000.0,21.2691,21.5441,21.2691,21.4947,98000.0
2010-08-02 10:30:00,30.5,30.67,30.45,30.61,64800.0,21.5018,21.6216,21.4665,21.5793,64800.0
2010-08-02 11:00:00,30.6,30.65,30.53,30.53,69200.0,21.5723,21.6075,21.5229,21.5229,69200.0
2010-08-02 11:30:00,30.58,30.65,30.55,30.6,44800.0,21.5582,21.6075,21.537,21.5723,44800.0
2010-08-02 12:00:00,30.57,30.59,30.41,30.42,25800.0,21.5511,21.5652,21.4383,21.4454,25800.0
2010-08-02 12:30:00,30.42,30.45,30.25,30.35,26600.0,21.4454,21.4665,21.3255,21.396,26600.0
2010-08-02 13:00:00,30.36,30.44,30.33,30.39,78000.0,21.4031,21.4595,21.3819,21.4242,78000.0
2010-08-02 13:30:00,30.38,30.46,30.28,30.44,32800.0,21.4172,21.4736,21.3467,21.4595,32800.0
2010-08-02 14:00:00,30.42,30.47,30.4,30.46,32800.0,21.4454,21.4806,21.4313,21.4736,32800.0
2010-08-02 14:30:00,30.46,30.53,30.41,30.46,86200.0,21.4736,21.5229,21.4383,21.4736,86200.0
2010-08-02 15:00:00,30.46,30.48,30.38,30.48,78800.0,21.4736,21.4877,21.4172,21.4877,78800.0
2010-08-02 15:30:00,30.48,30.48,30.36,30.41,107000.0,21.4877,21.4877,21.4031,21.4383,107000.0
2010-08-03 09:30:00,30.41,30.41,29.78,29.98,41800.0,21.4383,21.4383,20.9942,21.1352,41800.0
2010-08-03 10:00:00,29.95,29.95,29.73,29.75,113200.0,21.114,21.114,20.9589,20.973,113200.0
2010-08-03 10:30:00,29.74,29.93,29.73,29.88,110000.0,20.966,21.0999,20.9589,21.0647,110000.0
2010-08-03 11:00:00,29.89,29.96,29.84,29.93,53800.0,21.0717,21.1211,21.0365,21.0999,53800.0
2010-08-03 11:30:00,29.96,30.11,29.93,30.1,82200.0,21.1211,21.2268,21.0999,21.2198,82200.0
2010-08-03 12:00:00,30.1,30.11,29.97,30.02,27200.0,21.2198,21.2268,21.1281,21.1634,27200.0
2010-08-03 12:30:00,30.05,30.26,30.03,30.21,22200.0,21.1845,21.3326,21.1704,21.2973,22200.0
2010-08-03 13:00:00,30.19,30.2,30.02,30.09,21200.0,21.2832,21.2903,21.1634,21.2127,21200.0
2010-08-03 13:30:00,30.13,30.18,30.05,30.09,30600.0,21.2409,21.2762,21.1845,21.2127,30600.0
2010-08-03 14:00:00,30.1,30.17,30.06,30.17,20000.0,21.2198,21.2691,21.1916,21.2691,20000.0
2010-08-03 14:30:00,30.18,30.2,30.08,30.11,26200.0,21.2762,21.2903,21.2057,21.2268,26200.0
2010-08-03 15:00:00,30.12,30.13,29.86,29.91,44800.0,21.2339,21.2409,21.0506,21.0858,44800.0
2010-08-03 15:30:00,29.9,29.96,29.78,29.84,145600.0,21.0788,21.1211,20.9942,21.0365,145600.0
2010-08-04 09:30:00,30.02,30.18,29.92,30.09,26400.0,21.1634,21.2762,21.0929,21.2127,26400.0
2010-08-04 10:00:00,30.15,30.25,29.83,30.0,77600.0,21.255,21.3255,21.0294,21.1493,77600.0
2010-08-04 10:30:00,30.0,30.0,29.88,29.91,39400.0,21.1493,21.1493,21.0647,21.0858,39400.0
2010-08-04 11:00:00,29.92,30.11,29.88,30.11,15200.0,21.0929,21.2268,21.0647,21.2268,15200.0
2010-08-04 11:30:00,30.11,30.2,30.06,30.13,22000.0,21.2268,21.2903,21.1916,21.2409,22000.0
2010-08-04 12:00:00,30.09,30.18,30.03,30.13,46000.0,21.2127,21.2762,21.1704,21.2409,46000.0
2010-08-04 12:30:00,30.11,30.14,30.0,30.05,27400.0,21.2268,21.248,21.1493,21.1845,27400.0
2010-08-04 13:00:00,30.06,30.07,29.99,30.03,24200.0,21.1916,21.1986,21.1422,21.1704,24200.0
2010-08-04 13:30:00,30.02,30.08,29.98,29.98,23600.0,21.1634,21.2057,21.1352,21.1352,23600.0
2010-08-04 14:00:00,29.98,30.12,29.96,30.06,34200.0,21.1352,21.2339,21.1211,21.1916,34200.0
2010-08-04 14:30:00,30.09,30.15,30.03,30.1,38000.0,21.2127,21.255,21.1704,21.2198,38000.0
2010-08-04 15:00:00,30.08,30.25,30.07,30.16,71200.0,21.2057,21.3255,21.1986,21.2621,71200.0
2010-08-04 15:30:00,30.18,30.18,30.05,30.11,167800.0,21.2762,21.2762,21.1845,21.2268,167800.0
2010-08-05 09:30:00,29.85,29.93,29.7,29.86,47400.0,21.0435,21.0999,20.9378,21.0506,47400.0
2010-08-05 10:00:00,29.84,30.07,29.79,30.05,19800.0,21.0365,21.1986,21.0012,21.1845,19800.0
2010-08-05 10:30:00,30.06,30.07,29.83,29.83,20600.0,21.1916,21.1986,21.0294,21.0294,20600.0
2010-08-05 11:00:00,29.82,30.03,29.75,30.03,24400.0,21.0224,21.1704,20.973,21.1704,24400.0
2010-08-05 11:30:00,30.04,30.1,29.9,29.92,28800.0,21.1775,21.2198,21.0788,21.0929,28800.0
2010-08-05 12:00:00,29.93,30.1,29.93,29.97,94600.0,21.0999,21.2198,21.0999,21.1281,94600.0
2010-08-05 12:30:00,29.97,30.0,29.91,29.91,22800.0,21.1281,21.1493,21.0858,21.0858,22800.0
2010-08-05 13:00:00,29.92,29.95,29.86,29.94,19200.0,21.0929,21.114,21.0506,21.107,19200.0
2010-08-05 13:30:00,29.95,30.0,29.93,29.96,24200.0,21.114,21.1493,21.0999,21.1211,24200.0
2010-08-05 14:00:00,29.96,30.01,29.94,29.96,39000.0,21.1211,21.1563,21.107,21.1211,39000.0
2010-08-05 14:30:00,29.95,29.99,29.9,29.93,36800.0,21.114,21.1422,21.0788,21.0999,36800.0
2010-08-05 15:00:00,29.93,29.98,29.89,29.89,59000.0,21.0999,21.1352,21.0717,21.0717,59000.0
2010-08-05 15:30:00,29.89,29.91,29.73,29.79,105600.0,21.0717,21.0858,20.9589,21.0012,105600.0
2010-08-06 09:30:00,29.45,29.61,29.25,29.61,76400.0,20.7615,20.8743,20.6206,20.8743,76400.0
2010-08-06 10:00:00,29.62,29.62,29.42,29.45,42600.0,20.8814,20.8814,20.7404,20.7615,42600.0
2010-08-06 10:30:00,29.46,29.5,28.83,28.91,90200.0,20.7686,20.7968,20.3245,20.3809,90200.0
2010-08-06 11:00:00,28.89,29.09,28.84,28.98,34200.0,20.3668,20.5078,20.3315,20.4302,34200.0
2010-08-06 11:30:00,28.96,29.18,28.96,29.12,53400.0,20.4161,20.5712,20.4161,20.5289,53400.0
2010-08-06 12:00:00,29.13,29.17,29.06,29.14,28200.0,20.536,20.5642,20.4866,20.543,28200.0
2010-08-06 12:30:00,29.1,29.19,29.05,29.11,15200.0,20.5148,20.5783,20.4796,20.5219,15200.0
2010-08-06 13:00:00,29.11,29.15,28.95,28.99,21800.0,20.5219,20.5501,20.4091,20.4373,21800.0
2010-08-06 13:30:00,29.0,29.14,28.95,29.06,27400.0,20.4443,20.543,20.4091,20.4866,27400.0
2010-08-06 14:00:00,29.07,29.1,28.96,29.08,25000.0,20.4937,20.5148,20.4161,20.5007,25000.0
2010-08-06 14:30:00,29.08,29.24,29.04,29.2,86200.0,20.5007,20.6135,20.4725,20.5853,86200.0
2010-08-06 15:00:00,29.22,29.33,29.09,29.25,87800.0,20.5994,20.6769,20.5078,20.6206,87800.0
2010-08-06 15:30:00,29.25,29.38,29.19,29.27,169200.0,20.6206,20.7122,20.5783,20.6347,169200.0
2010-08-09 09:30:00,29.73,29.78,29.54,29.6,70600.0,20.9589,20.9942,20.825,20.8673,70600.0
2010-08-09 10:00:00,29.61,29.73,29.6,29.64,29600.0,20.8743,20.9589,20.8673,20.8955,29600.0
2010-08-09 10:30:00,29.66,29.8,29.65,29.79,32200.0,20.9096,21.0083,20.9025,21.0012,32200.0
2010-08-09 11:00:00,29.82,29.89,29.81,29.82,22000.0,21.0224,21.0717,21.0153,21.0224,22000.0
2010-08-09 11:30:00,29.82,29.86,29.78,29.83,33800.0,21.0224,21.0506,20.9942,21.0294,33800.0
2010-08-09 12:00:00,29.83,29.91,29.77,29.77,16200.0,21.0294,21.0858,20.9871,20.9871,16200.0
2010-08-09 12:30:00,29.76,29.79,29.73,29.78,28800.0,20.9801,21.0012,20.9589,20.9942,28800.0
2010-08-09 13:00:00,29.78,29.81,29.69,29.69,39000.0,20.9942,21.0153,20.9307,20.9307,39000.0
2010-08-09 13:30:00,29.7,29.75,29.67,29.69,36600.0,20.9378,20.973,20.9166,20.9307,36600.0
2010-08-09 14:00:00,29.7,29.74,29.66,29.68,43800.0,20.9378,20.966,20.9096,20.9237,43800.0
2010-08-09 14:30:00,29.71,29.93,29.71,29.93,45800.0,20.9448,21.0999,20.9448,21.0999,45800.0
2010-08-09 15:00:00,29.93,29.95,29.72,29.78,61200.0,21.0999,21.114,20.9519,20.9942,61200.0
2010-08-09 15:30:00,29.79,29.9,29.7,29.73,122200.0,21.0012,21.0788,20.9378,20.9589,122200.0
2010-08-10 09:30:00,29.45,29.47,29.11,29.23,40400.0,20.7615,20.7756,20.5219,20.6065,40400.0
2010-08-10 10:00:00,29.22,29.31,29.17,29.25,37200.0,20.5994,20.6628,20.5642,20.6206,37200.0
2010-08-10 10:30:00,29.26,29.3,29.16,29.17,49000.0,20.6276,20.6558,20.5571,20.5642,49000.0
2010-08-10 11:00:00,29.17,29.29,29.17,29.25,30200.0,20.5642,20.6487,20.5642,20.6206,30200.0
2010-08-10 11:30:00,29.24,29.28,29.11,29.11,32400.0,20.6135,20.6417,20.5219,20.5219,32400.0
2010-08-10 12:00:00,29.11,29.11,28.96,28.97,41400.0,20.5219,20.5219,20.4161,20.4232,41400.0
2010-08-10 12:30:00,28.97,29.11,28.97,29.07,33600.0,20.4232,20.5219,20.4232,20.4937,33600.0
2010-08-10 13:00:00,29.05,29.06,28.82,28.88,53000.0,20.4796,20.4866,20.3174,20.3597,53000.0
2010-08-10 13:30:00,28.86,29.0,28.78,28.92,28600.0,20.3456,20.4443,20.2892,20.3879,28600.0
2010-08-10 14:00:00,28.91,29.05,28.84,28.91,67200.0,20.3809,20.4796,20.3315,20.3809,67200.0
2010-08-10 14:30:00,28.94,29.14,28.92,28.95,214400.0,20.402,20.543,20.3879,20.4091,214400.0
2010-08-10 15:00:00,28.97,29.18,28.93,29.0,107200.0,20.4232,20.5712,20.395,20.4443,107200.0
2010-08-10 15:30:00,29.0,29.1,28.88,28.89,160400.0,20.4443,20.5148,20.3597,20.3668,160400.0
2010-08-11 09:30:00,28.43,28.43,28.02,28.24,69800.0,20.0425,20.0425,19.7534,19.9085,69800.0
2010-08-11 10:00:00,28.22,28.3,28.13,28.21,60400.0,19.8944,19.9508,19.831,19.8874,60400.0
2010-08-11 10:30:00,28.2,28.3,28.01,28.02,77000.0,19.8803,19.9508,19.7464,19.7534,77000.0
2010-08-11 11:00:00,28.0,28.04,27.86,27.88,94800.0,19.7393,19.7675,19.6406,19.6547,94800.0
2010-08-11 11:30:00,27.86,28.11,27.86,27.96,130400.0,19.6406,19.8169,19.6406,19.7111,130400.0
2010-08-11 12:00:00,27.94,28.0,27.86,27.87,30800.0,19.697,19.7393,19.6406,19.6477,30800.0
2010-08-11 12:30:00,27.87,27.91,27.71,27.73,54000.0,19.6477,19.6759,19.5349,19.549,54000.0
2010-08-11 13:00:00,27.74,27.9,27.74,27.8,51200.0,19.556,19.6688,19.556,19.5983,51200.0
2010-08-11 13:30:00,27.8,27.82,27.68,27.73,62600.0,19.5983,19.6124,19.5137,19.549,62600.0
2010-08-11 14:00:00,27.72,27.93,27.72,27.89,100200.0,19.5419,19.69,19.5419,19.6618,100200.0
2010-08-11 14:30:00,27.89,27.89,27.66,27.77,104800.0,19.6618,19.6618,19.4996,19.5772,104800.0
2010-08-11 15:00:00,27.77,27.8,27.68,27.68,134600.0,19.5772,19.5983,19.5137,19.5137,134600.0
2010-08-11 15:30:00,27.7,27.79,27.58,27.65,300800.0,19.5278,19.5913,19.4432,19.4926,300800.0
2010-08-12 09:30:00,27.06,27.38,27.06,27.25,54800.0,19.0767,19.3022,19.0767,19.2106,54800.0
2010-08-12 10:00:00,27.27,27.52,27.23,27.4,84800.0,19.2247,19.4009,19.1965,19.3163,84800.0
2010-08-12 10:30:00,27.38,27.92,27.37,27.89,200000.0,19.3022,19.6829,19.2952,19.6618,200000.0
2010-08-12 11:00:00,27.88,27.99,27.82,27.99,128200.0,19.6547,19.7323,19.6124,19.7323,128200.0
2010-08-12 11:30:00,27.98,28.06,27.86,28.03,53000.0,19.7252,19.7816,19.6406,19.7605,53000.0
2010-08-12 12:00:00,28.01,28.05,27.85,28.05,47600.0,19.7464,19.7746,19.6336,19.7746,47600.0
2010-08-12 12:30:00,28.03,28.11,27.99,28.11,42600.0,19.7605,19.8169,19.7323,19.8169,42600.0
2010-08-12 13:00:00,28.12,28.14,28.0,28.01,49200.0,19.8239,19.838,19.7393,19.7464,49200.0
2010-08-12 13:30:00,28.02,28.02,27.86,27.94,53200.0,19.7534,19.7534,19.6406,19.697,53200.0
2010-08-12 14:00:00,27.96,28.09,27.94,28.06,54800.0,19.7111,19.8028,19.697,19.7816,54800.0
2010-08-12 14:30:00,28.06,28.12,28.0,28.04,62200.0,19.7816,19.8239,19.7393,19.7675,62200.0
2010-08-12 15:00:00,28.03,28.18,28.03,28.14,70600.0,19.7605,19.8662,19.7605,19.838,70600.0
2010-08-12 15:30:00,28.12,28.2,28.0,28.01,181200.0,19.8239,19.8803,19.7393,19.7464,181200.0
2010-08-13 09:30:00,27.9,27.96,27.6,27.84,51200.0,19.6688,19.7111,19.4573,19.6265,51200.0
2010-08-13 10:00:00,27.84,27.97,27.78,27.86,83800.0,19.6265,19.7182,19.5842,19.6406,83800.0
2010-08-13 10:30:00,27.85,27.85,27.61,27.8,55000.0,19.6336,19.6336,19.4644,19.5983,55000.0
2010-08-13 11:00:00,27.82,27.82,27.65,27.65,24000.0,19.6124,19.6124,19.4926,19.4926,24000.0
2010-08-13 11:30:00,27.66,27.73,27.59,27.64,28000.0,19.4996,19.549,19.4503,19.4855,28000.0
2010-08-13 12:00:00,27.64,27.72,27.61,27.66,30200.0,19.4855,19.5419,19.4644,19.4996,30200.0
2010-08-13 12:30:00,27.67,27.69,27.58,27.68,27800.0,19.5067,19.5208,19.4432,19.5137,27800.0
2010-08-13 13:00:00,27.68,27.68,27.55,27.62,62800.0,19.5137,19.5137,19.4221,19.4714,62800.0
2010-08-13 13:30:00,27.62,27.71,27.58,27.58,41200.0,19.4714,19.5349,19.4432,19.4432,41200.0
2010-08-13 14:00:00,27.59,27.61,27.51,27.57,27000.0,19.4503,19.4644,19.3939,19.4362,27000.0
2010-08-13 14:30:00,27.57,27.59,27.43,27.49,43000.0,19.4362,19.4503,19.3375,19.3798,43000.0
2010-08-13 15:00:00,27.48,27.5,27.35,27.38,72000.0,19.3727,19.3868,19.2811,19.3022,72000.0
2010-08-13 15:30:00,27.37,27.45,27.19,27.25,153200.0,19.2952,19.3516,19.1683,19.2106,153200.0
2010-08-16 09:30:00,27.11,27.15,26.8,27.1,189000.0,19.1119,19.1401,18.8934,19.1049,189000.0
2010-08-16 10:00:00,27.07,27.32,27.03,27.18,70400.0,19.0837,19.2599,19.0555,19.1613,70400.0
2010-08-16 10:30:00,27.19,27.33,27.19,27.3,47800.0,19.1683,19.267,19.1683,19.2458,47800.0
2010-08-16 11:00:00,27.29,27.3,27.1,27.12,46400.0,19.2388,19.2458,19.1049,19.119,46400.0
2010-08-16 11:30:00,27.12,27.28,27.11,27.25,31600.0,19.119,19.2317,19.1119,19.2106,31600.0
2010-08-16 12:00:00,27.21,27.41,27.21,27.41,26200.0,19.1824,19.3234,19.1824,19.3234,26200.0
2010-08-16 12:30:00,27.42,27.49,27.36,27.45,51800.0,19.3304,19.3798,19.2881,19.3516,51800.0
2010-08-16 13:00:00,27.43,27.48,27.33,27.37,31800.0,19.3375,19.3727,19.267,19.2952,31800.0
2010-08-16 13:30:00,27.36,27.42,27.28,27.3,24600.0,19.2881,19.3304,19.2317,19.2458,24600.0
2010-08-16 14:00:00,27.3,27.36,27.18,27.32,42600.0,19.2458,19.2881,19.1613,19.2599,42600.0
2010-08-16 14:30:00,27.29,27.36,27.25,27.31,74200.0,19.2388,19.2881,19.2106,19.2529,74200.0
2010-08-16 15:00:00,27.31,27.36,27.28,27.31,96600.0,19.2529,19.2881,19.2317,19.2529,96600.0
2010-08-16 15:30:00,27.32,27.44,27.27,27.29,161400.0,19.2599,19.3445,19.2247,19.2388,161400.0
2010-08-17 09:30:00,27.57,27.85,27.46,27.85,52200.0,19.4362,19.6336,19.3586,19.6336,52200.0
2010-08-17 10:00:00,27.86,27.91,27.68,27.78,61600.0,19.6406,19.6759,19.5137,19.5842,61600.0
2010-08-17 10:30:00,27.76,27.98,27.75,27.98,39800.0,19.5701,19.7252,19.5631,19.7252,39800.0
2010-08-17 11:00:00,27.98,28.2,27.98,28.03,69600.0,19.7252,19.8803,19.7252,19.7605,69600.0
2010-08-17 11:30:00,28.03,28.16,28.0,28.09,25800.0,19.7605,19.8521,19.7393,19.8028,25800.0
2010-08-17 12:00:00,28.09,28.1,27.98,28.0,15400.0,19.8028,19.8098,19.7252,19.7393,15400.0
2010-08-17 12:30:00,28.0,28.09,28.0,28.08,33200.0,19.7393,19.8028,19.7393,19.7957,33200.0
2010-08-17 13:00:00,28.08,28.36,28.06,28.32,21400.0,19.7957,19.9931,19.7816,19.9649,21400.0
2010-08-17 13:30:00,28.35,28.41,28.24,28.27,31200.0,19.9861,20.0284,19.9085,19.9297,31200.0
2010-08-17 14:00:00,28.26,28.33,28.22,28.29,47600.0,19.9226,19.972,19.8944,19.9438,47600.0
2010-08-17 14:30:00,28.3,28.3,28.04,28.05,38600.0,19.9508,19.9508,19.7675,19.7746,38600.0
2010-08-17 15:00:00,28.06,28.16,28.02,28.16,75200.0,19.7816,19.8521,19.7534,19.8521,75200.0
2010-08-17 15:30:00,28.17,28.17,27.89,27.9,116000.0,19.8592,19.8592,19.6618,19.6688,116000.0
2010-08-18 09:30:00,27.93,27.93,27.5,27.67,40600.0,19.69,19.69,19.3868,19.5067,40600.0
2010-08-18 10:00:00,27.7,27.89,27.59,27.63,28000.0,19.5278,19.6618,19.4503,19.4785,28000.0
2010-08-18 10:30:00,27.63,27.78,27.61,27.78,41800.0,19.4785,19.5842,19.4644,19.5842,41800.0
2010-08-18 11:00:00,27.78,28.05,27.72,27.98,25600.0,19.5842,19.7746,19.5419,19.7252,25600.0
2010-08-18 11:30:00,27.99,28.2,27.99,28.18,13800.0,19.7323,19.8803,19.7323,19.8662,13800.0
2010-08-18 12:00:00,28.17,28.17,28.11,28.14,11600.0,19.8592,19.8592,19.8169,19.838,11600.0
2010-08-18 12:30:00,28.15,28.32,28.08,28.27,13600.0,19.8451,19.9649,19.7957,19.9297,13600.0
2010-08-18 13:00:00,28.28,28.43,28.28,28.35,14400.0,19.9367,20.0425,19.9367,19.9861,14400.0
2010-08-18 13:30:00,28.36,28.4,28.29,28.32,9800.0,19.9931,20.0213,19.9438,19.9649,9800.0
2010-08-18 14:00:00,28.32,28.39,28.21,28.29,41200.0,19.9649,20.0143,19.8874,19.9438,41200.0
2010-08-18 14:30:00,28.29,28.35,28.2,28.23,37000.0,19.9438,19.9861,19.8803,19.9015,37000.0
2010-08-18 15:00:00,28.25,28.25,28.04,28.1,37000.0,19.9156,19.9156,19.7675,19.8098,37000.0
2010-08-18 15:30:00,28.1,28.15,27.56,28.05,56800.0,19.8098,19.8451,19.4291,19.7746,56800.0
2010-08-19 09:30:00,27.89,27.89,27.58,27.67,25200.0,19.6618,19.6618,19.4432,19.5067,25200.0
2010-08-19 10:00:00,27.64,27.78,27.46,27.55,84000.0,19.4855,19.5842,19.3586,19.4221,84000.0
2010-08-19 10:30:00,27.52,27.55,27.32,27.35,41200.0,19.4009,19.4221,19.2599,19.2811,41200.0
2010-08-19 11:00:00,27.33,27.38,27.22,27.31,33800.0,19.267,19.3022,19.1894,19.2529,33800.0
2010-08-19 11:30:00,27.29,27.29,26.96,27.06,45200.0,19.2388,19.2388,19.0062,19.0767,45200.0
2010-08-19 12:00:00,27.08,27.2,27.03,27.11,25000.0,19.0908,19.1753,19.0555,19.1119,25000.0
2010-08-19 12:30:00,27.11,27.22,27.04,27.13,20000.0,19.1119,19.1894,19.0626,19.126,20000.0
2010-08-19 13:00:00,27.18,27.19,27.07,27.1,13400.0,19.1613,19.1683,19.0837,19.1049,13400.0
2010-08-19 13:30:00,27.08,27.15,27.05,27.09,36600.0,19.0908,19.1401,19.0696,19.0978,36600.0
2010-08-19 14:00:00,27.08,27.22,26.99,27.18,19400.0,19.0908,19.1894,19.0273,19.1613,19400.0
2010-08-19 14:30:00,27.18,27.27,27.18,27.21,46400.0,19.1613,19.2247,19.1613,19.1824,46400.0
2010-08-19 15:00:00,27.21,27.47,27.18,27.27,49400.0,19.1824,19.3657,19.1613,19.2247,49400.0
2010-08-19 15:30:00,27.24,27.39,27.23,27.26,112400.0,19.2035,19.3093,19.1965,19.2176,112400.0
2010-08-20 09:30:00,27.15,27.28,26.96,27.11,105200.0,19.1401,19.2317,19.0062,19.1119,105200.0
2010-08-20 10:00:00,27.14,27.15,26.9,27.01,56800.0,19.1331,19.1401,18.9639,19.0414,56800.0
2010-08-20 10:30:00,27.03,27.14,27.02,27.03,17800.0,19.0555,19.1331,19.0485,19.0555,17800.0
2010-08-20 11:00:00,27.03,27.13,26.98,27.06,41600.0,19.0555,19.126,19.0203,19.0767,41600.0
2010-08-20 11:30:00,27.05,27.08,26.96,26.98,25600.0,19.0696,19.0908,19.0062,19.0203,25600.0
2010-08-20 12:00:00,27.0,27.19,26.99,27.12,17200.0,19.0344,19.1683,19.0273,19.119,17200.0
2010-08-20 12:30:00,27.13,27.17,27.04,27.17,8200.0,19.126,19.1542,19.0626,19.1542,8200.0
2010-08-20 13:00:00,27.18,27.31,27.16,27.31,5600.0,19.1613,19.2529,19.1472,19.2529,5600.0
2010-08-20 13:30:00,27.25,27.27,27.14,27.23,16200.0,19.2106,19.2247,19.1331,19.1965,16200.0
2010-08-20 14:00:00,27.25,27.29,27.18,27.24,16800.0,19.2106,19.2388,19.1613,19.2035,16800.0
2010-08-20 14:30:00,27.24,27.47,27.24,27.35,21600.0,19.2035,19.3657,19.2035,19.2811,21600.0
2010-08-20 15:00:00,27.34,27.45,27.29,27.36,22800.0,19.274,19.3516,19.2388,19.2881,22800.0
2010-08-20 15:30:00,27.36,27.43,27.34,27.4,42200.0,19.2881,19.3375,19.274,19.3163,42200.0
2010-08-23 09:30:00,27.52,27.66,27.44,27.44,22800.0,19.4009,19.4996,19.3445,19.3445,22800.0
2010-08-23 10:00:00,27.42,27.42,27.15,27.18,29200.0,19.3304,19.3304,19.1401,19.1613,29200.0
2010-08-23 10:30:00,27.19,27.36,27.02,27.11,21600.0,19.1683,19.2881,19.0485,19.1119,21600.0
2010-08-23 11:00:00,27.11,27.11,26.93,27.0,17000.0,19.1119,19.1119,18.985,19.0344,17000.0
2010-08-23 11:30:00,26.97,27.02,26.9,26.93,36800.0,19.0132,19.0485,18.9639,18.985,36800.0
2010-08-23 12:00:00,26.96,27.11,26.96,27.09,5800.0,19.0062,19.1119,19.0062,19.0978,5800.0
2010-08-23 12:30:00,27.13,27.17,27.08,27.09,9000.0,19.126,19.1542,19.0908,19.0978,9000.0
2010-08-23 13:00:00,27.09,27.2,27.02,27.18,5800.0,19.0978,19.1753,19.0485,19.1613,5800.0
2010-08-23 13:30:00,27.17,27.18,27.02,27.1,23800.0,19.1542,19.1613,19.0485,19.1049,23800.0
2010-08-23 14:00:00,27.13,27.3,27.13,27.28,57600.0,19.126,19.2458,19.126,19.2317,57600.0
2010-08-23 14:30:00,27.29,27.37,27.21,27.22,22000.0,19.2388,19.2952,19.1824,19.1894,22000.0
2010-08-23 15:00:00,27.21,27.23,27.0,27.02,64200.0,19.1824,19.1965,19.0344,19.0485,64200.0
2010-08-23 15:30:00,27.03,27.04,26.75,26.79,125400.0,19.0555,19.0626,18.8581,18.8863,125400.0
2010-08-24 09:30:00,26.39,26.39,26.07,26.1,41800.0,18.6043,18.6043,18.3787,18.3999,41800.0
2010-08-24 10:00:00,26.1,26.39,25.91,26.33,65400.0,18.3999,18.6043,18.2659,18.562,65400.0
2010-08-24 10:30:00,26.35,26.6,26.31,26.6,42200.0,18.5761,18.7524,18.5479,18.7524,42200.0
2010-08-24 11:00:00,26.6,26.81,26.48,26.79,46200.0,18.7524,18.9004,18.6678,18.8863,46200.0
2010-08-24 11:30:00,26.79,26.93,26.75,26.9,41800.0,18.8863,18.985,18.8581,18.9639,41800.0
2010-08-24 12:00:00,26.88,27.02,26.8,26.88,78400.0,18.9498,19.0485,18.8934,18.9498,78400.0
2010-08-24 12:30:00,26.9,27.0,26.82,26.94,41000.0,18.9639,19.0344,18.9075,18.9921,41000.0
2010-08-24 13:00:00,26.94,27.05,26.85,27.05,46000.0,18.9921,19.0696,18.9286,19.0696,46000.0
2010-08-24 13:30:00,27.02,27.06,26.77,26.78,47200.0,19.0485,19.0767,18.8722,18.8793,47200.0
2010-08-24 14:00:00,26.78,26.91,26.75,26.75,43800.0,18.8793,18.9709,18.8581,18.8581,43800.0
2010-08-24 14:30:00,26.75,26.84,26.74,26.83,50200.0,18.8581,18.9216,18.8511,18.9145,50200.0
2010-08-24 15:00:00,26.84,26.92,26.75,26.81,51800.0,18.9216,18.978,18.8581,18.9004,51800.0
2010-08-24 15:30:00,26.81,26.86,26.49,26.64,96800.0,18.9004,18.9357,18.6748,18.7806,96800.0
2010-08-25 09:30:00,26.42,26.61,26.31,26.43,42200.0,18.6255,18.7594,18.5479,18.6325,42200.0
2010-08-25 10:00:00,26.42,26.74,26.36,26.7,63000.0,18.6255,18.8511,18.5832,18.8229,63000.0
2010-08-25 10:30:00,26.68,26.91,26.55,26.91,40800.0,18.8088,18.9709,18.7171,18.9709,40800.0
2010-08-25 11:00:00,26.93,27.08,26.85,27.05,63400.0,18.985,19.0908,18.9286,19.0696,63400.0
2010-08-25 11:30:00,27.05,27.05,26.87,27.02,30000.0,19.0696,19.0696,18.9427,19.0485,30000.0
2010-08-25 12:00:00,26.97,27.06,26.94,26.96,32200.0,19.0132,19.0767,18.9921,19.0062,32200.0
2010-08-25 12:30:00,26.96,27.03,26.79,26.82,24600.0,19.0062,19.0555,18.8863,18.9075,24600.0
2010-08-25 13:00:00,26.82,26.91,26.77,26.78,20000.0,18.9075,18.9709,18.8722,18.8793,20000.0
2010-08-25 13:30:00,26.78,27.05,26.78,27.0,18000.0,18.8793,19.0696,18.8793,19.0344,18000.0
2010-08-25 14:00:00,26.99,27.2,26.98,27.11,42200.0,19.0273,19.1753,19.0203,19.1119,42200.0
2010-08-25 14:30:00,27.08,27.3,27.08,27.29,38000.0,19.0908,19.2458,19.0908,19.2388,38000.0
2010-08-25 15:00:00,27.33,27.38,27.14,27.18,52400.0,19.267,19.3022,19.1331,19.1613,52400.0
2010-08-25 15:30:00,27.18,27.42,27.18,27.33,147600.0,19.1613,19.3304,19.1613,19.267,147600.0
2010-08-26 09:30:00,27.43,27.5,27.22,27.41,26000.0,19.3375,19.3868,19.1894,19.3234,26000.0
2010-08-26 10:00:00,27.39,27.65,27.35,27.43,40800.0,19.3093,19.4926,19.2811,19.3375,40800.0
2010-08-26 10:30:00,27.43,27.5,27.36,27.43,47800.0,19.3375,19.3868,19.2881,19.3375,47800.0
2010-08-26 11:00:00,27.42,27.51,27.35,27.42,57200.0,19.3304,19.3939,19.2811,19.3304,57200.0
2010-08-26 11:30:00,27.45,27.5,27.32,27.46,39200.0,19.3516,19.3868,19.2599,19.3586,39200.0
2010-08-26 12:00:00,27.46,27.5,27.38,27.46,16600.0,19.3586,19.3868,19.3022,19.3586,16600.0
2010-08-26 12:30:00,27.47,27.51,27.38,27.4,22600.0,19.3657,19.3939,19.3022,19.3163,22600.0
2010-08-26 13:00:00,27.43,27.45,27.38,27.43,13600.0,19.3375,19.3516,19.3022,19.3375,13600.0
2010-08-26 13:30:00,27.43,27.48,27.3,27.3,34200.0,19.3375,19.3727,19.2458,19.2458,34200.0
2010-08-26 14:00:00,27.3,27.3,27.13,27.13,20800.0,19.2458,19.2458,19.126,19.126,20800.0
2010-08-26 14:30:00,27.11,27.11,26.86,26.9,35000.0,19.1119,19.1119,18.9357,18.9639,35000.0
2010-08-26 15:00:00,26.91,26.99,26.83,26.93,52800.0,18.9709,19.0273,18.9145,18.985,52800.0
2010-08-26 15:30:00,26.92,27.04,26.81,26.85,87000.0,18.978,19.0626,18.9004,18.9286,87000.0
2010-08-27 09:30:00,27.19,27.27,26.68,26.68,30400.0,19.1683,19.2247,18.8088,18.8088,30400.0
2010-08-27 10:00:00,26.71,27.1,26.42,27.03,40400.0,18.8299,19.1049,18.6255,19.0555,40400.0
2010-08-27 10:30:00,27.07,27.18,26.79,26.89,16600.0,19.0837,19.1613,18.8863,18.9568,16600.0
2010-08-27 11:00:00,26.9,27.33,26.9,27.31,19000.0,18.9639,19.267,18.9639,19.2529,19000.0
2010-08-27 11:30:00,27.32,27.34,27.16,27.2,8200.0,19.2599,19.274,19.1472,19.1753,8200.0
2010-08-27 12:00:00,27.21,27.36,27.2,27.3,9200.0,19.1824,19.2881,19.1753,19.2458,9200.0
2010-08-27 12:30:00,27.32,27.39,27.18,27.18,51400.0,19.2599,19.3093,19.1613,19.1613,51400.0
2010-08-27 13:00:00,27.18,27.25,27.13,27.25,23000.0,19.1613,19.2106,19.126,19.2106,23000.0
2010-08-27 13:30:00,27.25,27.5,27.23,27.5,66200.0,19.2106,19.3868,19.1965,19.3868,66200.0
2010-08-27 14:00:00,27.5,27.54,27.39,27.48,119200.0,19.3868,19.415,19.3093,19.3727,119200.0
2010-08-27 14:30:00,27.5,27.59,27.47,27.5,52400.0,19.3868,19.4503,19.3657,19.3868,52400.0
2010-08-27 15:00:00,27.51,27.58,27.38,27.56,73200.0,19.3939,19.4432,19.3022,19.4291,73200.0
2010-08-27 15:30:00,27.56,27.67,27.49,27.6,97000.0,19.4291,19.5067,19.3798,19.4573,97000.0
2010-08-30 09:30:00,27.49,27.62,27.47,27.54,60400.0,19.3798,19.4714,19.3657,19.415,60400.0
2010-08-30 10:00:00,27.53,27.55,27.15,27.16,21600.0,19.408,19.4221,19.1401,19.1472,21600.0
2010-08-30 10:30:00,27.22,27.33,27.1,27.27,23400.0,19.1894,19.267,19.1049,19.2247,23400.0
2010-08-30 11:00:00,27.29,27.29,27.12,27.12,12000.0,19.2388,19.2388,19.119,19.119,12000.0
2010-08-30 11:30:00,27.11,27.11,26.93,27.04,11400.0,19.1119,19.1119,18.985,19.0626,11400.0
2010-08-30 12:00:00,27.01,27.07,27.0,27.06,12800.0,19.0414,19.0837,19.0344,19.0767,12800.0
2010-08-30 12:30:00,27.07,27.17,27.06,27.11,17800.0,19.0837,19.1542,19.0767,19.1119,17800.0
2010-08-30 13:00:00,27.1,27.19,26.92,26.92,9200.0,19.1049,19.1683,18.978,18.978,9200.0
2010-08-30 13:30:00,26.95,26.99,26.93,26.97,5800.0,18.9991,19.0273,18.985,19.0132,5800.0
2010-08-30 14:00:00,26.95,26.95,26.86,26.91,15000.0,18.9991,18.9991,18.9357,18.9709,15000.0
2010-08-30 14:30:00,26.92,27.09,26.91,26.98,31400.0,18.978,19.0978,18.9709,19.0203,31400.0
2010-08-30 15:00:00,27.0,27.0,26.77,26.77,32000.0,19.0344,19.0344,18.8722,18.8722,32000.0
2010-08-30 15:30:00,26.79,26.83,26.56,26.59,95600.0,18.8863,18.9145,18.7242,18.7453,95600.0
2010-08-31 09:30:00,26.5,26.67,26.31,26.55,32200.0,18.6819,18.8017,18.5479,18.7171,32200.0
2010-08-31 10:00:00,26.55,27.03,26.55,26.92,23200.0,18.7171,19.0555,18.7171,18.978,23200.0
2010-08-31 10:30:00,26.95,27.0,26.76,26.83,21000.0,18.9991,19.0344,18.8652,18.9145,21000.0
2010-08-31 11:00:00,26.89,26.89,26.68,26.81,11400.0,18.9568,18.9568,18.8088,18.9004,11400.0
2010-08-31 11:30:00,26.77,26.93,26.72,26.89,48600.0,18.8722,18.985,18.837,18.9568,48600.0
2010-08-31 12:00:00,26.91,26.95,26.86,26.89,10400.0,18.9709,18.9991,18.9357,18.9568,10400.0
2010-08-31 12:30:00,26.89,26.96,26.73,26.73,13600.0,18.9568,19.0062,18.844,18.844,13600.0
2010-08-31 13:00:00,26.72,26.91,26.69,26.91,10200.0,18.837,18.9709,18.8158,18.9709,10200.0
2010-08-31 13:30:00,26.93,26.96,26.73,26.75,21400.0,18.985,19.0062,18.844,18.8581,21400.0
2010-08-31 14:00:00,26.74,26.82,26.54,26.57,39000.0,18.8511,18.9075,18.7101,18.7312,39000.0
2010-08-31 14:30:00,26.6,26.6,26.35,26.46,37000.0,18.7524,18.7524,18.5761,18.6537,37000.0
2010-08-31 15:00:00,26.44,26.53,26.38,26.5,46000.0,18.6396,18.703,18.5973,18.6819,46000.0
2010-08-31 15:30:00,26.49,26.75,26.47,26.67,152800.0,18.6748,18.8581,18.6607,18.8017,152800.0
2010-09-01 09:30:00,27.16,27.28,27.1,27.17,49000.0,19.1472,19.2317,19.1049,19.1542,49000.0
2010-09-01 10:00:00,27.18,27.65,27.17,27.64,56800.0,19.1613,19.4926,19.1542,19.4855,56800.0
2010-09-01 10:30:00,27.65,27.8,27.58,27.68,39600.0,19.4926,19.5983,19.4432,19.5137,39600.0
2010-09-01 11:00:00,27.72,27.73,27.57,27.59,30000.0,19.5419,19.549,19.4362,19.4503,30000.0
2010-09-01 11:30:00,27.61,27.73,27.61,27.67,27200.0,19.4644,19.549,19.4644,19.5067,27200.0
2010-09-01 12:00:00,27.67,27.75,27.66,27.73,32000.0,19.5067,19.5631,19.4996,19.549,32000.0
2010-09-01 12:30:00,27.73,27.86,27.71,27.86,34200.0,19.549,19.6406,19.5349,19.6406,34200.0
2010-09-01 13:00:00,27.85,27.99,27.78,27.93,54400.0,19.6336,19.7323,19.5842,19.69,54400.0
2010-09-01 13:30:00,27.93,28.16,27.92,28.07,53800.0,19.69,19.8521,19.6829,19.7887,53800.0
2010-09-01 14:00:00,28.07,28.13,28.02,28.06,65600.0,19.7887,19.831,19.7534,19.7816,65600.0
2010-09-01 14:30:00,28.06,28.06,27.89,27.9,31000.0,19.7816,19.7816,19.6618,19.6688,31000.0
2010-09-01 15:00:00,27.92,28.0,27.83,27.86,46200.0,19.6829,19.7393,19.6195,19.6406,46200.0
2010-09-01 15:30:00,27.86,27.97,27.77,27.93,138400.0,19.6406,19.7182,19.5772,19.69,138400.0
2010-09-02 09:30:00,27.89,28.14,27.75,28.14,28000.0,19.6618,19.838,19.5631,19.838,28000.0
2010-09-02 10:00:00,28.17,28.4,28.17,28.39,54400.0,19.8592,20.0213,19.8592,20.0143,54400.0
2010-09-02 10:30:00,28.41,28.53,28.3,28.47,42800.0,20.0284,20.113,19.9508,20.0707,42800.0
2010-09-02 11:00:00,28.48,28.48,28.32,28.38,33400.0,20.0777,20.0777,19.9649,20.0072,33400.0
2010-09-02 11:30:00,28.4,28.48,28.39,28.4,16600.0,20.0213,20.0777,20.0143,20.0213,16600.0
2010-09-02 12:00:00,28.4,28.51,28.39,28.49,31000.0,20.0213,20.0989,20.0143,20.0848,31000.0
2010-09-02 12:30:00,28.51,28.53,28.31,28.41,24400.0,20.0989,20.113,19.9579,20.0284,24400.0
2010-09-02 13:00:00,28.37,28.43,28.32,28.36,13800.0,20.0002,20.0425,19.9649,19.9931,13800.0
2010-09-02 13:30:00,28.36,28.47,28.34,28.46,13200.0,19.9931,20.0707,19.979,20.0636,13200.0
2010-09-02 14:00:00,28.47,28.65,28.46,28.58,31400.0,20.0707,20.1976,20.0636,20.1482,31400.0
2010-09-02 14:30:00,28.59,28.61,28.52,28.55,23200.0,20.1553,20.1694,20.1059,20.1271,23200.0
2010-09-02 15:00:00,28.55,28.63,28.5,28.61,61200.0,20.1271,20.1835,20.0918,20.1694,61200.0
2010-09-02 15:30:00,28.61,28.71,28.58,28.61,99200.0,20.1694,20.2399,20.1482,20.1694,99200.0
2010-09-03 09:30:00,29.0,29.17,29.0,29.11,40800.0,20.4443,20.5642,20.4443,20.5219,40800.0
2010-09-03 10:00:00,29.12,29.12,28.66,28.66,44400.0,20.5289,20.5289,20.2046,20.2046,44400.0
2010-09-03 10:30:00,28.66,28.8,28.56,28.61,45800.0,20.2046,20.3033,20.1341,20.1694,45800.0
2010-09-03 11:00:00,28.61,28.68,28.53,28.63,49800.0,20.1694,20.2187,20.113,20.1835,49800.0
2010-09-03 11:30:00,28.63,28.67,28.53,28.59,53800.0,20.1835,20.2117,20.113,20.1553,53800.0
2010-09-03 12:00:00,28.57,28.61,28.53,28.55,34000.0,20.1412,20.1694,20.113,20.1271,34000.0
2010-09-03 12:30:00,28.55,28.61,28.5,28.58,33800.0,20.1271,20.1694,20.0918,20.1482,33800.0
2010-09-03 13:00:00,28.62,28.67,28.6,28.66,10000.0,20.1764,20.2117,20.1623,20.2046,10000.0
2010-09-03 13:30:00,28.64,28.83,28.64,28.82,18400.0,20.1905,20.3245,20.1905,20.3174,18400.0
2010-09-03 14:00:00,28.81,28.81,28.67,28.7,41400.0,20.3104,20.3104,20.2117,20.2328,41400.0
2010-09-03 14:30:00,28.7,28.72,28.62,28.65,34400.0,20.2328,20.2469,20.1764,20.1976,34400.0
2010-09-03 15:00:00,28.64,28.71,28.61,28.7,59200.0,20.1905,20.2399,20.1694,20.2328,59200.0
2010-09-03 15:30:00,28.71,28.81,28.62,28.75,89400.0,20.2399,20.3104,20.1764,20.2681,89400.0
2010-09-07 09:30:00,28.58,28.62,28.42,28.42,17600.0,20.1482,20.1764,20.0354,20.0354,17600.0
2010-09-07 10:00:00,28.37,28.43,28.22,28.31,23600.0,20.0002,20.0425,19.8944,19.9579,23600.0
2010-09-07 10:30:00,28.31,28.34,28.24,28.28,10800.0,19.9579,19.979,19.9085,19.9367,10800.0
2010-09-07 11:00:00,28.3,28.37,28.19,28.32,13200.0,19.9508,20.0002,19.8733,19.9649,13200.0
2010-09-07 11:30:00,28.39,28.42,28.2,28.22,6600.0,20.0143,20.0354,19.8803,19.8944,6600.0
2010-09-07 12:00:00,28.3,28.31,28.11,28.13,12200.0,19.9508,19.9579,19.8169,19.831,12200.0
2010-09-07 12:30:00,28.12,28.12,28.02,28.02,9200.0,19.8239,19.8239,19.7534,19.7534,9200.0
2010-09-07 13:00:00,28.05,28.08,27.99,28.05,18400.0,19.7746,19.7957,19.7323,19.7746,18400.0
2010-09-07 13:30:00,28.04,28.25,28.04,28.25,17200.0,19.7675,19.9156,19.7675,19.9156,17200.0
2010-09-07 14:00:00,28.26,28.42,28.25,28.36,25800.0,19.9226,20.0354,19.9156,19.9931,25800.0
2010-09-07 14:30:00,28.35,28.43,28.22,28.24,29800.0,19.9861,20.0425,19.8944,19.9085,29800.0
2010-09-07 15:00:00,28.22,28.26,28.1,28.18,38000.0,19.8944,19.9226,19.8098,19.8662,38000.0
2010-09-07 15:30:00,28.21,28.28,28.03,28.16,98200.0,19.8874,19.9367,19.7605,19.8521,98200.0
2010-09-08 09:30:00,28.32,28.5,28.28,28.31,33400.0,19.9649,20.0918,19.9367,19.9579,33400.0
2010-09-08 10:00:00,28.31,28.43,28.22,28.36,34000.0,19.9579,20.0425,19.8944,19.9931,34000.0
2010-09-08 10:30:00,28.36,28.49,28.36,28.4,11000.0,19.9931,20.0848,19.9931,20.0213,11000.0
2010-09-08 11:00:00,28.41,28.52,28.32,28.39,14400.0,20.0284,20.1059,19.9649,20.0143,14400.0
2010-09-08 11:30:00,28.4,28.43,28.36,28.4,71000.0,20.0213,20.0425,19.9931,20.0213,71000.0
2010-09-08 12:00:00,28.39,28.59,28.38,28.59,33200.0,20.0143,20.1553,20.0072,20.1553,33200.0
2010-09-08 12:30:00,28.59,28.59,28.5,28.52,21200.0,20.1553,20.1553,20.0918,20.1059,21200.0
2010-09-08 13:00:00,28.52,28.69,28.44,28.67,59600.0,20.1059,20.2258,20.0495,20.2117,59600.0
2010-09-08 13:30:00,28.68,28.78,28.67,28.77,110600.0,20.2187,20.2892,20.2117,20.2822,110600.0
2010-09-08 14:00:00,28.75,28.94,28.74,28.91,75400.0,20.2681,20.402,20.261,20.3809,75400.0
2010-09-08 14:30:00,28.89,28.99,28.88,28.9,32200.0,20.3668,20.4373,20.3597,20.3738,32200.0
2010-09-08 15:00:00,28.91,29.1,28.9,28.99,82800.0,20.3809,20.5148,20.3738,20.4373,82800.0
2010-09-08 15:30:00,28.95,29.04,28.86,28.93,140400.0,20.4091,20.4725,20.3456,20.395,140400.0
2010-09-09 09:30:00,29.38,29.49,29.21,29.49,42800.0,20.7122,20.7897,20.5924,20.7897,42800.0
2010-09-09 10:00:00,29.47,29.5,29.18,29.3,27600.0,20.7756,20.7968,20.5712,20.6558,27600.0
2010-09-09 10:30:00,29.29,29.34,29.13,29.13,16600.0,20.6487,20.684,20.536,20.536,16600.0
2010-09-09 11:00:00,29.16,29.25,29.16,29.23,10800.0,20.5571,20.6206,20.5571,20.6065,10800.0
2010-09-09 11:30:00,29.27,29.36,29.2,29.27,13800.0,20.6347,20.6981,20.5853,20.6347,13800.0
2010-09-09 12:00:00,29.29,29.35,29.24,29.29,14400.0,20.6487,20.691,20.6135,20.6487,14400.0
2010-09-09 12:30:00,29.31,29.4,29.25,29.3,54600.0,20.6628,20.7263,20.6206,20.6558,54600.0
2010-09-09 13:00:00,29.29,29.44,29.27,29.38,95200.0,20.6487,20.7545,20.6347,20.7122,95200.0
2010-09-09 13:30:00,29.38,29.47,29.29,29.34,62800.0,20.7122,20.7756,20.6487,20.684,62800.0
2010-09-09 14:00:00,29.32,29.43,29.28,29.39,65000.0,20.6699,20.7474,20.6417,20.7192,65000.0
2010-09-09 14:30:00,29.39,29.46,29.35,29.4,52000.0,20.7192,20.7686,20.691,20.7263,52000.0
2010-09-09 15:00:00,29.4,29.44,29.36,29.39,57800.0,20.7263,20.7545,20.6981,20.7192,57800.0
2010-09-09 15:30:00,29.38,29.41,29.3,29.36,105200.0,20.7122,20.7333,20.6558,20.6981,105200.0
2010-09-10 09:30:00,29.51,29.6,29.45,29.54,23800.0,20.8038,20.8673,20.7615,20.825,23800.0
2010-09-10 10:00:00,29.52,29.58,29.46,29.5,23400.0,20.8109,20.8532,20.7686,20.7968,23400.0
2010-09-10 10:30:00,29.5,29.61,29.49,29.6,25400.0,20.7968,20.8743,20.7897,20.8673,25400.0
2010-09-10 11:00:00,29.57,29.59,29.42,29.43,4200.0,20.8461,20.8602,20.7404,20.7474,4200.0
2010-09-10 11:30:00,29.44,29.45,29.16,29.25,44600.0,20.7545,20.7615,20.5571,20.6206,44600.0
2010-09-10 12:00:00,29.22,29.25,29.14,29.2,5200.0,20.5994,20.6206,20.543,20.5853,5200.0
2010-09-10 12:30:00,29.16,29.31,29.16,29.23,12000.0,20.5571,20.6628,20.5571,20.6065,12000.0
2010-09-10 13:00:00,29.21,29.23,29.11,29.23,14400.0,20.5924,20.6065,20.5219,20.6065,14400.0
2010-09-10 13:30:00,29.22,29.38,29.22,29.35,45600.0,20.5994,20.7122,20.5994,20.691,45600.0
2010-09-10 14:00:00,29.36,29.6,29.35,29.6,41800.0,20.6981,20.8673,20.691,20.8673,41800.0
2010-09-10 14:30:00,29.59,29.6,29.5,29.53,28400.0,20.8602,20.8673,20.7968,20.8179,28400.0
2010-09-10 15:00:00,29.53,29.55,29.39,29.5,33800.0,20.8179,20.832,20.7192,20.7968,33800.0
2010-09-10 15:30:00,29.52,29.54,29.48,29.54,77000.0,20.8109,20.825,20.7827,20.825,77000.0
2010-09-13 09:30:00,29.98,30.15,29.95,30.0,104400.0,21.1352,21.255,21.114,21.1493,104400.0
2010-09-13 10:00:00,30.0,30.19,30.0,30.16,33400.0,21.1493,21.2832,21.1493,21.2621,33400.0
2010-09-13 10:30:00,30.16,30.43,30.16,30.43,42200.0,21.2621,21.4524,21.2621,21.4524,42200.0
2010-09-13 11:00:00,30.42,30.57,30.4,30.53,47000.0,21.4454,21.5511,21.4313,21.5229,47000.0
2010-09-13 11:30:00,30.53,30.54,30.31,30.36,58400.0,21.5229,21.53,21.3678,21.4031,58400.0
2010-09-13 12:00:00,30.33,30.35,30.15,30.25,33600.0,21.3819,21.396,21.255,21.3255,33600.0
2010-09-13 12:30:00,30.22,30.28,30.17,30.17,15000.0,21.3044,21.3467,21.2691,21.2691,15000.0
2010-09-13 13:00:00,30.2,30.25,30.17,30.25,28800.0,21.2903,21.3255,21.2691,21.3255,28800.0
2010-09-13 13:30:00,30.23,30.26,30.18,30.18,31200.0,21.3114,21.3326,21.2762,21.2762,31200.0
2010-09-13 14:00:00,30.18,30.2,30.08,30.2,31200.0,21.2762,21.2903,21.2057,21.2903,31200.0
2010-09-13 14:30:00,30.19,30.21,30.12,30.21,28000.0,21.2832,21.2973,21.2339,21.2973,28000.0
2010-09-13 15:00:00,30.19,30.31,30.16,30.2,52200.0,21.2832,21.3678,21.2621,21.2903,52200.0
2010-09-13 15:30:00,30.21,30.34,30.12,30.16,131600.0,21.2973,21.389,21.2339,21.2621,131600.0
2010-09-14 09:30:00,30.07,30.1,29.81,29.83,38400.0,21.1986,21.2198,21.0153,21.0294,38400.0
2010-09-14 10:00:00,29.82,29.85,29.63,29.75,65000.0,21.0224,21.0435,20.8884,20.973,65000.0
2010-09-14 10:30:00,29.75,30.07,29.71,30.03,20200.0,20.973,21.1986,20.9448,21.1704,20200.0
2010-09-14 11:00:00,30.03,30.11,29.91,29.93,59400.0,21.1704,21.2268,21.0858,21.0999,59400.0
2010-09-14 11:30:00,29.96,30.11,29.95,30.07,22600.0,21.1211,21.2268,21.114,21.1986,22600.0
2010-09-14 12:00:00,30.07,30.15,30.04,30.07,14200.0,21.1986,21.255,21.1775,21.1986,14200.0
2010-09-14 12:30:00,30.08,30.08,29.87,29.9,15800.0,21.2057,21.2057,21.0576,21.0788,15800.0
2010-09-14 13:00:00,29.89,29.89,29.7,29.7,15000.0,21.0717,21.0717,20.9378,20.9378,15000.0
2010-09-14 13:30:00,29.74,29.84,29.68,29.81,26400.0,20.966,21.0365,20.9237,21.0153,26400.0
2010-09-14 14:00:00,29.82,29.93,29.81,29.86,13800.0,21.0224,21.0999,21.0153,21.0506,13800.0
2010-09-14 14:30:00,29.86,29.97,29.81,29.81,17200.0,21.0506,21.1281,21.0153,21.0153,17200.0
2010-09-14 15:00:00,29.83,29.91,29.82,29.84,32200.0,21.0294,21.0858,21.0224,21.0365,32200.0
2010-09-14 15:30:00,29.86,29.88,29.65,29.68,182600.0,21.0506,21.0647,20.9025,20.9237,182600.0
2010-09-15 09:30:00,29.59,29.63,29.36,29.46,36000.0,20.8602,20.8884,20.6981,20.7686,36000.0
2010-09-15 10:00:00,29.46,29.84,29.46,29.81,27000.0,20.7686,21.0365,20.7686,21.0153,27000.0
2010-09-15 10:30:00,29.8,29.87,29.72,29.83,71600.0,21.0083,21.0576,20.9519,21.0294,71600.0
2010-09-15 11:00:00,29.83,29.86,29.7,29.86,15000.0,21.0294,21.0506,20.9378,21.0506,15000.0
2010-09-15 11:30:00,29.83,29.85,29.75,29.75,41200.0,21.0294,21.0435,20.973,20.973,41200.0
2010-09-15 12:00:00,29.77,29.8,29.74,29.8,15800.0,20.9871,21.0083,20.966,21.0083,15800.0
2010-09-15 12:30:00,29.8,29.8,29.68,29.68,9400.0,21.0083,21.0083,20.9237,20.9237,9400.0
2010-09-15 13:00:00,29.68,29.7,29.56,29.61,30600.0,20.9237,20.9378,20.8391,20.8743,30600.0
2010-09-15 13:30:00,29.59,29.78,29.59,29.78,16000.0,20.8602,20.9942,20.8602,20.9942,16000.0
2010-09-15 14:00:00,29.78,29.83,29.77,29.81,15600.0,20.9942,21.0294,20.9871,21.0153,15600.0
2010-09-15 14:30:00,29.8,29.92,29.8,29.91,48200.0,21.0083,21.0929,21.0083,21.0858,48200.0
2010-09-15 15:00:00,29.9,30.08,29.88,30.06,41800.0,21.0788,21.2057,21.0647,21.1916,41800.0
2010-09-15 15:30:00,30.06,30.09,29.95,29.97,47000.0,21.1916,21.2127,21.114,21.1281,47000.0
2010-09-16 09:30:00,29.92,30.16,29.86,30.01,44600.0,21.0929,21.2621,21.0506,21.1563,44600.0
2010-09-16 10:00:00,29.96,30.11,29.93,30.0,35000.0,21.1211,21.2268,21.0999,21.1493,35000.0
2010-09-16 10:30:00,29.96,29.99,29.9,29.92,17200.0,21.1211,21.1422,21.0788,21.0929,17200.0
2010-09-16 11:00:00,29.9,29.9,29.74,29.75,21400.0,21.0788,21.0788,20.966,20.973,21400.0
2010-09-16 11:30:00,29.78,29.78,29.59,29.61,17600.0,20.9942,20.9942,20.8602,20.8743,17600.0
2010-09-16 12:00:00,29.61,29.66,29.51,29.51,19400.0,20.8743,20.9096,20.8038,20.8038,19400.0
2010-09-16 12:30:00,29.53,29.77,29.52,29.75,25000.0,20.8179,20.9871,20.8109,20.973,25000.0
2010-09-16 13:00:00,29.75,29.8,29.69,29.76,78000.0,20.973,21.0083,20.9307,20.9801,78000.0
2010-09-16 13:30:00,29.74,29.82,29.68,29.76,51600.0,20.966,21.0224,20.9237,20.9801,51600.0
2010-09-16 14:00:00,29.79,29.81,29.71,29.81,11600.0,21.0012,21.0153,20.9448,21.0153,11600.0
2010-09-16 14:30:00,29.79,29.88,29.74,29.77,12800.0,21.0012,21.0647,20.966,20.9871,12800.0
2010-09-16 15:00:00,29.77,29.91,29.77,29.88,22000.0,20.9871,21.0858,20.9871,21.0647,22000.0
2010-09-16 15:30:00,29.88,30.05,29.86,30.0,101200.0,21.0647,21.1845,21.0506,21.1493,101200.0
2010-09-17 09:30:00,30.25,30.48,29.84,29.88,150400.0,21.3255,21.4877,21.0365,21.0647,150400.0
2010-09-17 10:00:00,29.82,29.97,29.72,29.93,33400.0,21.0224,21.1281,20.9519,21.0999,33400.0
2010-09-17 10:30:00,29.97,30.11,29.86,30.04,29000.0,21.1281,21.2268,21.0506,21.1775,29000.0
2010-09-17 11:00:00,30.04,30.18,30.0,30.05,30800.0,21.1775,21.2762,21.1493,21.1845,30800.0
2010-09-17 11:30:00,30.05,30.17,30.05,30.17,10800.0,21.1845,21.2691,21.1845,21.2691,10800.0
2010-09-17 12:00:00,30.16,30.25,30.16,30.24,5600.0,21.2621,21.3255,21.2621,21.3185,5600.0
2010-09-17 12:30:00,30.24,30.25,30.12,30.14,7400.0,21.3185,21.3255,21.2339,21.248,7400.0
2010-09-17 13:00:00,30.14,30.2,30.1,30.18,13200.0,21.248,21.2903,21.2198,21.2762,13200.0
2010-09-17 13:30:00,30.2,30.22,30.17,30.21,10600.0,21.2903,21.3044,21.2691,21.2973,10600.0
2010-09-17 14:00:00,30.19,30.23,30.17,30.22,14200.0,21.2832,21.3114,21.2691,21.3044,14200.0
2010-09-17 14:30:00,30.23,30.36,30.23,30.34,35800.0,21.3114,21.4031,21.3114,21.389,35800.0
2010-09-17 15:00:00,30.35,30.37,30.31,30.33,71600.0,21.396,21.4101,21.3678,21.3819,71600.0
2010-09-17 15:30:00,30.33,30.48,30.32,30.37,110600.0,21.3819,21.4877,21.3749,21.4101,110600.0
2010-09-20 09:30:00,30.49,30.63,30.39,30.6,44800.0,21.4947,21.5934,21.4242,21.5723,44800.0
2010-09-20 10:00:00,30.59,31.26,30.54,31.23,106200.0,21.5652,22.0376,21.53,22.0164,106200.0
2010-09-20 10:30:00,31.21,31.37,31.13,31.25,59800.0,22.0023,22.1151,21.9459,22.0305,59800.0
2010-09-20 11:00:00,31.29,31.35,31.05,31.05,29800.0,22.0587,22.101,21.8895,21.8895,29800.0
2010-09-20 11:30:00,31.06,31.13,30.95,30.98,11400.0,21.8966,21.9459,21.819,21.8402,11400.0
2010-09-20 12:00:00,30.98,31.0,30.85,30.93,19200.0,21.8402,21.8543,21.7485,21.8049,19200.0
2010-09-20 12:30:00,30.93,31.11,30.91,31.05,16000.0,21.8049,21.9318,21.7908,21.8895,16000.0
2010-09-20 13:00:00,31.08,31.08,30.93,31.01,11000.0,21.9107,21.9107,21.8049,21.8613,11000.0
2010-09-20 13:30:00,31.02,31.13,30.97,31.13,11600.0,21.8684,21.9459,21.8331,21.9459,11600.0
2010-09-20 14:00:00,31.1,31.19,31.01,31.18,14800.0,21.9248,21.9882,21.8613,21.9812,14800.0
2010-09-20 14:30:00,31.18,31.25,31.13,31.2,19800.0,21.9812,22.0305,21.9459,21.9953,19800.0
2010-09-20 15:00:00,31.18,31.25,31.09,31.13,109600.0,21.9812,22.0305,21.9177,21.9459,109600.0
2010-09-20 15:30:00,31.13,31.25,31.09,31.21,117600.0,21.9459,22.0305,21.9177,22.0023,117600.0
2010-09-21 09:30:00,31.08,31.11,30.89,30.99,29200.0,21.9107,21.9318,21.7767,21.8472,29200.0
2010-09-21 10:00:00,30.93,31.17,30.89,31.14,24000.0,21.8049,21.9741,21.7767,21.953,24000.0
2010-09-21 10:30:00,31.13,31.13,30.93,30.95,28400.0,21.9459,21.9459,21.8049,21.819,28400.0
2010-09-21 11:00:00,30.93,31.04,30.84,30.84,28800.0,21.8049,21.8825,21.7415,21.7415,28800.0
2010-09-21 11:30:00,30.79,30.83,30.77,30.8,9000.0,21.7062,21.7344,21.6921,21.7133,9000.0
2010-09-21 12:00:00,30.79,30.89,30.72,30.72,15200.0,21.7062,21.7767,21.6569,21.6569,15200.0
2010-09-21 12:30:00,30.72,30.78,30.72,30.77,10200.0,21.6569,21.6992,21.6569,21.6921,10200.0
2010-09-21 13:00:00,30.78,30.78,30.66,30.68,13200.0,21.6992,21.6992,21.6146,21.6287,13200.0
2010-09-21 13:30:00,30.67,30.81,30.66,30.81,29200.0,21.6216,21.7203,21.6146,21.7203,29200.0
2010-09-21 14:00:00,30.82,30.95,30.67,30.91,50200.0,21.7274,21.819,21.6216,21.7908,50200.0
2010-09-21 14:30:00,30.93,30.95,30.85,30.93,94200.0,21.8049,21.819,21.7485,21.8049,94200.0
2010-09-21 15:00:00,30.92,30.95,30.83,30.92,45000.0,21.7979,21.819,21.7344,21.7979,45000.0
2010-09-21 15:30:00,30.92,30.92,30.68,30.77,75800.0,21.7979,21.7979,21.6287,21.6921,75800.0
2010-09-22 09:30:00,30.71,30.91,30.64,30.79,12200.0,21.6498,21.7908,21.6005,21.7062,12200.0
2010-09-22 10:00:00,30.74,30.74,30.43,30.43,17000.0,21.671,21.671,21.4524,21.4524,17000.0
2010-09-22 10:30:00,30.42,30.59,30.38,30.56,33400.0,21.4454,21.5652,21.4172,21.5441,33400.0
2010-09-22 11:00:00,30.54,30.54,30.32,30.32,26000.0,21.53,21.53,21.3749,21.3749,26000.0
2010-09-22 11:30:00,30.33,30.5,30.33,30.45,13200.0,21.3819,21.5018,21.3819,21.4665,13200.0
2010-09-22 12:00:00,30.43,30.46,30.35,30.36,9400.0,21.4524,21.4736,21.396,21.4031,9400.0
2010-09-22 12:30:00,30.34,30.34,30.21,30.23,9000.0,21.389,21.389,21.2973,21.3114,9000.0
2010-09-22 13:00:00,30.25,30.32,30.18,30.28,19600.0,21.3255,21.3749,21.2762,21.3467,19600.0
2010-09-22 13:30:00,30.27,30.36,30.25,30.31,12200.0,21.3396,21.4031,21.3255,21.3678,12200.0
2010-09-22 14:00:00,30.3,30.3,30.21,30.29,19200.0,21.3608,21.3608,21.2973,21.3537,19200.0
2010-09-22 14:30:00,30.29,30.42,30.25,30.36,17800.0,21.3537,21.4454,21.3255,21.4031,17800.0
2010-09-22 15:00:00,30.36,30.39,30.25,30.27,42400.0,21.4031,21.4242,21.3255,21.3396,42400.0
2010-09-22 15:30:00,30.25,30.37,30.23,30.33,67800.0,21.3255,21.4101,21.3114,21.3819,67800.0
2010-09-23 09:30:00,30.18,30.23,29.97,30.21,25600.0,21.2762,21.3114,21.1281,21.2973,25600.0
2010-09-23 10:00:00,30.2,30.56,30.2,30.56,36000.0,21.2903,21.5441,21.2903,21.5441,36000.0
2010-09-23 10:30:00,30.58,30.77,30.52,30.52,26000.0,21.5582,21.6921,21.5159,21.5159,26000.0
2010-09-23 11:00:00,30.54,30.79,30.5,30.79,18400.0,21.53,21.7062,21.5018,21.7062,18400.0
2010-09-23 11:30:00,30.75,30.83,30.68,30.7,29800.0,21.678,21.7344,21.6287,21.6428,29800.0
2010-09-23 12:00:00,30.68,30.8,30.66,30.68,11200.0,21.6287,21.7133,21.6146,21.6287,11200.0
2010-09-23 12:30:00,30.68,30.68,30.58,30.65,13200.0,21.6287,21.6287,21.5582,21.6075,13200.0
2010-09-23 13:00:00,30.65,30.74,30.64,30.68,13200.0,21.6075,21.671,21.6005,21.6287,13200.0
2010-09-23 13:30:00,30.67,30.67,30.48,30.58,13600.0,21.6216,21.6216,21.4877,21.5582,13600.0
2010-09-23 14:00:00,30.61,30.61,30.54,30.57,12600.0,21.5793,21.5793,21.53,21.5511,12600.0
2010-09-23 14:30:00,30.57,30.58,30.43,30.49,50800.0,21.5511,21.5582,21.4524,21.4947,50800.0
2010-09-23 15:00:00,30.5,30.53,30.37,30.37,61000.0,21.5018,21.5229,21.4101,21.4101,61000.0
2010-09-23 15:30:00,30.37,30.41,30.28,30.34,100800.0,21.4101,21.4383,21.3467,21.389,100800.0
2010-09-24 09:30:00,30.77,31.5,30.66,31.46,154600.0,21.6921,22.2067,21.6146,22.1785,154600.0
2010-09-24 10:00:00,31.42,31.66,31.42,31.58,125200.0,22.1503,22.3195,22.1503,22.2631,125200.0
2010-09-24 10:30:00,31.61,31.89,31.55,31.88,99000.0,22.2843,22.4817,22.242,22.4746,99000.0
2010-09-24 11:00:00,31.89,32.1,31.87,32.08,82200.0,22.4817,22.6297,22.4676,22.6156,82200.0
2010-09-24 11:30:00,32.09,32.1,31.98,32.0,41600.0,22.6227,22.6297,22.5451,22.5592,41600.0
2010-09-24 12:00:00,32.01,32.04,31.96,31.98,23200.0,22.5663,22.5874,22.531,22.5451,23200.0
2010-09-24 12:30:00,32.0,32.04,31.96,32.01,38600.0,22.5592,22.5874,22.531,22.5663,38600.0
2010-09-24 13:00:00,32.0,32.25,31.99,32.25,25000.0,22.5592,22.7355,22.5522,22.7355,25000.0
2010-09-24 13:30:00,32.26,32.33,32.18,32.31,83400.0,22.7425,22.7919,22.6861,22.7778,83400.0
2010-09-24 14:00:00,32.3,32.42,32.24,32.24,91200.0,22.7707,22.8553,22.7284,22.7284,91200.0
2010-09-24 14:30:00,32.23,32.27,32.13,32.17,59400.0,22.7214,22.7496,22.6509,22.6791,59400.0
2010-09-24 15:00:00,32.16,32.17,32.04,32.06,81200.0,22.672,22.6791,22.5874,22.6015,81200.0
2010-09-24 15:30:00,32.09,32.21,32.05,32.18,221000.0,22.6227,22.7073,22.5945,22.6861,221000.0
2010-09-27 09:30:00,32.3,32.5,32.12,32.47,148600.0,22.7707,22.9117,22.6438,22.8906,148600.0
2010-09-27 10:00:00,32.46,32.63,32.37,32.63,119400.0,22.8835,23.0034,22.8201,23.0034,119400.0
2010-09-27 10:30:00,32.62,32.85,32.6,32.85,92600.0,22.9963,23.1585,22.9822,23.1585,92600.0
2010-09-27 11:00:00,32.83,32.84,32.46,32.57,78200.0,23.1444,23.1514,22.8835,22.9611,78200.0
2010-09-27 11:30:00,32.56,32.62,32.45,32.6,64400.0,22.954,22.9963,22.8765,22.9822,64400.0
2010-09-27 12:00:00,32.61,32.67,32.56,32.64,56000.0,22.9893,23.0316,22.954,23.0104,56000.0
2010-09-27 12:30:00,32.63,32.64,32.56,32.56,28800.0,23.0034,23.0104,22.954,22.954,28800.0
2010-09-27 13:00:00,32.56,32.6,32.49,32.58,47800.0,22.954,22.9822,22.9047,22.9681,47800.0
2010-09-27 13:30:00,32.57,32.74,32.54,32.72,28800.0,22.9611,23.0809,22.9399,23.0668,28800.0
2010-09-27 14:00:00,32.71,32.71,32.6,32.71,63000.0,23.0598,23.0598,22.9822,23.0598,63000.0
2010-09-27 14:30:00,32.7,32.71,32.57,32.6,33400.0,23.0527,23.0598,22.9611,22.9822,33400.0
2010-09-27 15:00:00,32.58,32.68,32.55,32.62,55000.0,22.9681,23.0386,22.947,22.9963,55000.0
2010-09-27 15:30:00,32.63,32.63,32.51,32.6,122200.0,23.0034,23.0034,22.9188,22.9822,122200.0
2010-09-28 09:30:00,32.59,32.71,32.15,32.35,172200.0,22.9752,23.0598,22.665,22.806,172200.0
2010-09-28 10:00:00,32.33,32.55,32.23,32.46,149800.0,22.7919,22.947,22.7214,22.8835,149800.0
2010-09-28 10:30:00,32.47,32.54,32.41,32.49,183000.0,22.8906,22.9399,22.8483,22.9047,183000.0
2010-09-28 11:00:00,32.49,32.54,32.43,32.49,100000.0,22.9047,22.9399,22.8624,22.9047,100000.0
2010-09-28 11:30:00,32.49,32.5,32.43,32.49,69800.0,22.9047,22.9117,22.8624,22.9047,69800.0
2010-09-28 12:00:00,32.5,32.5,32.45,32.45,102800.0,22.9117,22.9117,22.8765,22.8765,102800.0
2010-09-28 12:30:00,32.47,32.54,32.46,32.5,133200.0,22.8906,22.9399,22.8835,22.9117,133200.0
2010-09-28 13:00:00,32.5,32.52,32.43,32.49,87000.0,22.9117,22.9258,22.8624,22.9047,87000.0
2010-09-28 13:30:00,32.49,32.5,32.44,32.5,95200.0,22.9047,22.9117,22.8694,22.9117,95200.0
2010-09-28 14:00:00,32.5,32.52,32.44,32.45,240600.0,22.9117,22.9258,22.8694,22.8765,240600.0
2010-09-28 14:30:00,32.44,32.5,32.31,32.44,121200.0,22.8694,22.9117,22.7778,22.8694,121200.0
2010-09-28 15:00:00,32.47,32.54,32.44,32.5,135800.0,22.8906,22.9399,22.8694,22.9117,135800.0
2010-09-28 15:30:00,32.5,32.73,32.49,32.67,190200.0,22.9117,23.0739,22.9047,23.0316,190200.0
2010-09-29 09:30:00,32.53,32.63,32.41,32.58,32600.0,22.9329,23.0034,22.8483,22.9681,32600.0
2010-09-29 10:00:00,32.57,32.68,32.25,32.57,69000.0,22.9611,23.0386,22.7355,22.9611,69000.0
2010-09-29 10:30:00,32.6,32.8,32.59,32.77,38200.0,22.9822,23.1232,22.9752,23.1021,38200.0
2010-09-29 11:00:00,32.8,33.0,32.8,32.98,45200.0,23.1232,23.2642,23.1232,23.2501,45200.0
2010-09-29 11:30:00,32.96,33.13,32.96,33.08,50200.0,23.236,23.3559,23.236,23.3206,50200.0
2010-09-29 12:00:00,33.1,33.11,33.0,33.04,30200.0,23.3347,23.3418,23.2642,23.2924,30200.0
2010-09-29 12:30:00,33.07,33.18,32.96,33.13,21200.0,23.3136,23.3911,23.236,23.3559,21200.0
2010-09-29 13:00:00,33.12,33.12,32.97,32.97,19000.0,23.3488,23.3488,23.2431,23.2431,19000.0
2010-09-29 13:30:00,32.97,33.06,32.91,33.01,28200.0,23.2431,23.3065,23.2008,23.2713,28200.0
2010-09-29 14:00:00,33.02,33.06,32.99,33.02,18600.0,23.2783,23.3065,23.2572,23.2783,18600.0
2010-09-29 14:30:00,33.01,33.05,32.92,33.04,27600.0,23.2713,23.2995,23.2078,23.2924,27600.0
2010-09-29 15:00:00,33.04,33.04,32.88,32.93,43200.0,23.2924,23.2924,23.1796,23.2149,43200.0
2010-09-29 15:30:00,32.94,32.99,32.78,32.9,115200.0,23.2219,23.2572,23.1091,23.1937,115200.0
2010-09-30 09:30:00,33.05,33.41,33.04,33.1,102600.0,23.2995,23.5533,23.2924,23.3347,102600.0
2010-09-30 10:00:00,33.09,33.09,32.75,32.92,51800.0,23.3277,23.3277,23.088,23.2078,51800.0
2010-09-30 10:30:00,32.93,33.08,32.81,32.81,50600.0,23.2149,23.3206,23.1303,23.1303,50600.0
2010-09-30 11:00:00,32.75,32.75,32.37,32.45,99400.0,23.088,23.088,22.8201,22.8765,99400.0
2010-09-30 11:30:00,32.44,32.64,32.4,32.52,74400.0,22.8694,23.0104,22.8412,22.9258,74400.0
2010-09-30 12:00:00,32.54,32.55,32.27,32.28,19800.0,22.9399,22.947,22.7496,22.7566,19800.0
2010-09-30 12:30:00,32.27,32.49,32.27,32.48,18800.0,22.7496,22.9047,22.7496,22.8976,18800.0
2010-09-30 13:00:00,32.48,32.63,32.43,32.6,17600.0,22.8976,23.0034,22.8624,22.9822,17600.0
2010-09-30 13:30:00,32.61,32.72,32.6,32.64,54200.0,22.9893,23.0668,22.9822,23.0104,54200.0
2010-09-30 14:00:00,32.62,32.73,32.6,32.69,53600.0,22.9963,23.0739,22.9822,23.0457,53600.0
2010-09-30 14:30:00,32.7,32.77,32.68,32.69,24800.0,23.0527,23.1021,23.0386,23.0457,24800.0
2010-09-30 15:00:00,32.64,32.66,32.49,32.66,49200.0,23.0104,23.0245,22.9047,23.0245,49200.0
2010-09-30 15:30:00,32.68,32.69,32.48,32.54,132800.0,23.0386,23.0457,22.8976,22.9399,132800.0
2010-10-01 09:30:00,32.81,33.1,32.8,32.94,33200.0,23.1303,23.3347,23.1232,23.2219,33200.0
2010-10-01 10:00:00,32.91,32.99,32.51,32.69,32200.0,23.2008,23.2572,22.9188,23.0457,32200.0
2010-10-01 10:30:00,32.63,32.65,32.42,32.49,21400.0,23.0034,23.0175,22.8553,22.9047,21400.0
2010-10-01 11:00:00,32.52,32.67,32.47,32.5,16400.0,22.9258,23.0316,22.8906,22.9117,16400.0
2010-10-01 11:30:00,32.49,32.75,32.44,32.68,12800.0,22.9047,23.088,22.8694,23.0386,12800.0
2010-10-01 12:00:00,32.69,32.71,32.55,32.61,21800.0,23.0457,23.0598,22.947,22.9893,21800.0
2010-10-01 12:30:00,32.6,32.63,32.54,32.62,7600.0,22.9822,23.0034,22.9399,22.9963,7600.0
2010-10-01 13:00:00,32.66,32.83,32.65,32.78,13400.0,23.0245,23.1444,23.0175,23.1091,13400.0
2010-10-01 13:30:00,32.77,32.77,32.55,32.65,8200.0,23.1021,23.1021,22.947,23.0175,8200.0
2010-10-01 14:00:00,32.68,32.78,32.6,32.73,21400.0,23.0386,23.1091,22.9822,23.0739,21400.0
2010-10-01 14:30:00,32.71,32.78,32.68,32.75,16000.0,23.0598,23.1091,23.0386,23.088,16000.0
2010-10-01 15:00:00,32.77,32.87,32.72,32.72,28200.0,23.1021,23.1726,23.0668,23.0668,28200.0
2010-10-01 15:30:00,32.73,32.79,32.69,32.74,41000.0,23.0739,23.1162,23.0457,23.0809,41000.0
2010-10-04 09:30:00,32.78,33.16,32.55,32.77,28400.0,23.1091,23.377,22.947,23.1021,28400.0
2010-10-04 10:00:00,32.81,33.02,32.71,32.82,23200.0,23.1303,23.2783,23.0598,23.1373,23200.0
2010-10-04 10:30:00,32.83,32.9,32.41,32.41,59200.0,23.1444,23.1937,22.8483,22.8483,59200.0
2010-10-04 11:00:00,32.4,32.4,31.92,32.02,77000.0,22.8412,22.8412,22.5028,22.5733,77000.0
2010-10-04 11:30:00,31.99,32.37,31.98,32.2,41000.0,22.5522,22.8201,22.5451,22.7002,41000.0
2010-10-04 12:00:00,32.17,32.17,32.04,32.06,23400.0,22.6791,22.6791,22.5874,22.6015,23400.0
2010-10-04 12:30:00,32.05,32.14,32.04,32.13,11800.0,22.5945,22.6579,22.5874,22.6509,11800.0
2010-10-04 13:00:00,32.17,32.32,32.15,32.3,17800.0,22.6791,22.7848,22.665,22.7707,17800.0
2010-10-04 13:30:00,32.27,32.27,32.15,32.2,17400.0,22.7496,22.7496,22.665,22.7002,17400.0
2010-10-04 14:00:00,32.2,32.21,32.1,32.15,24200.0,22.7002,22.7073,22.6297,22.665,24200.0
2010-10-04 14:30:00,32.17,32.21,32.17,32.19,41400.0,22.6791,22.7073,22.6791,22.6932,41400.0
2010-10-04 15:00:00,32.2,32.3,32.18,32.23,60600.0,22.7002,22.7707,22.6861,22.7214,60600.0
2010-10-04 15:30:00,32.22,32.26,32.1,32.17,73600.0,22.7143,22.7425,22.6297,22.6791,73600.0
2010-10-05 09:30:00,32.6,32.9,32.31,32.74,54600.0,22.9822,23.1937,22.7778,23.0809,54600.0
2010-10-05 10:00:00,32.72,32.91,32.64,32.9,28600.0,23.0668,23.2008,23.0104,23.1937,28600.0
2010-10-05 10:30:00,32.95,33.13,32.95,33.06,80000.0,23.229,23.3559,23.229,23.3065,80000.0
2010-10-05 11:00:00,33.07,33.15,32.99,33.01,51600.0,23.3136,23.37,23.2572,23.2713,51600.0
2010-10-05 11:30:00,33.0,33.12,33.0,33.05,49000.0,23.2642,23.3488,23.2642,23.2995,49000.0
2010-10-05 12:00:00,33.06,33.17,33.05,33.1,18200.0,23.3065,23.3841,23.2995,23.3347,18200.0
2010-10-05 12:30:00,33.1,33.15,33.03,33.13,66000.0,23.3347,23.37,23.2854,23.3559,66000.0
2010-10-05 13:00:00,33.13,33.25,33.12,33.18,44600.0,23.3559,23.4405,23.3488,23.3911,44600.0
2010-10-05 13:30:00,33.19,33.31,33.13,33.29,20400.0,23.3982,23.4828,23.3559,23.4687,20400.0
2010-10-05 14:00:00,33.28,33.4,33.28,33.35,23000.0,23.4616,23.5462,23.4616,23.511,23000.0
2010-10-05 14:30:00,33.35,33.37,33.31,33.37,59000.0,23.511,23.5251,23.4828,23.5251,59000.0
2010-10-05 15:00:00,33.38,33.52,33.34,33.49,45000.0,23.5321,23.6308,23.5039,23.6096,45000.0
2010-10-05 15:30:00,33.49,33.49,33.34,33.38,118000.0,23.6096,23.6096,23.5039,23.5321,118000.0
2010-10-06 09:30:00,33.38,33.49,33.2,33.41,53200.0,23.5321,23.6096,23.4052,23.5533,53200.0
2010-10-06 10:00:00,33.41,33.54,33.17,33.2,31400.0,23.5533,23.6449,23.3841,23.4052,31400.0
2010-10-06 10:30:00,33.21,33.21,33.04,33.05,22200.0,23.4123,23.4123,23.2924,23.2995,22200.0
2010-10-06 11:00:00,33.07,33.15,33.02,33.15,14800.0,23.3136,23.37,23.2783,23.37,14800.0
2010-10-06 11:30:00,33.12,33.27,33.08,33.09,18400.0,23.3488,23.4546,23.3206,23.3277,18400.0
2010-10-06 12:00:00,33.08,33.1,32.95,32.98,21000.0,23.3206,23.3347,23.229,23.2501,21000.0
2010-10-06 12:30:00,32.97,33.02,32.86,32.88,21000.0,23.2431,23.2783,23.1655,23.1796,21000.0
2010-10-06 13:00:00,32.84,32.84,32.68,32.84,27200.0,23.1514,23.1514,23.0386,23.1514,27200.0
2010-10-06 13:30:00,32.83,32.85,32.69,32.8,13800.0,23.1444,23.1585,23.0457,23.1232,13800.0
2010-10-06 14:00:00,32.83,32.87,32.68,32.79,36800.0,23.1444,23.1726,23.0386,23.1162,36800.0
2010-10-06 14:30:00,32.82,32.85,32.77,32.79,36400.0,23.1373,23.1585,23.1021,23.1162,36400.0
2010-10-06 15:00:00,32.79,32.8,32.61,32.62,73200.0,23.1162,23.1232,22.9893,22.9963,73200.0
2010-10-06 15:30:00,32.62,32.72,32.54,32.71,141400.0,22.9963,23.0668,22.9399,23.0598,141400.0
2010-10-07 09:30:00,33.02,33.13,32.83,32.85,45800.0,23.2783,23.3559,23.1444,23.1585,45800.0
2010-10-07 10:00:00,32.82,33.1,32.76,33.1,12200.0,23.1373,23.3347,23.095,23.3347,12200.0
2010-10-07 10:30:00,33.15,33.16,32.89,32.98,20200.0,23.37,23.377,23.1867,23.2501,20200.0
2010-10-07 11:00:00,32.93,32.93,32.77,32.83,3800.0,23.2149,23.2149,23.1021,23.1444,3800.0
2010-10-07 11:30:00,32.87,33.01,32.79,32.92,23600.0,23.1726,23.2713,23.1162,23.2078,23600.0
2010-10-07 12:00:00,32.92,32.92,32.7,32.7,10400.0,23.2078,23.2078,23.0527,23.0527,10400.0
2010-10-07 12:30:00,32.68,32.7,32.52,32.69,15400.0,23.0386,23.0527,22.9258,23.0457,15400.0
2010-10-07 13:00:00,32.7,32.88,32.7,32.84,6800.0,23.0527,23.1796,23.0527,23.1514,6800.0
2010-10-07 13:30:00,32.86,33.05,32.79,33.05,15000.0,23.1655,23.2995,23.1162,23.2995,15000.0
2010-10-07 14:00:00,33.06,33.09,32.94,32.99,21600.0,23.3065,23.3277,23.2219,23.2572,21600.0
2010-10-07 14:30:00,32.98,32.99,32.88,32.93,7800.0,23.2501,23.2572,23.1796,23.2149,7800.0
2010-10-07 15:00:00,32.95,32.99,32.91,32.94,16400.0,23.229,23.2572,23.2008,23.2219,16400.0
2010-10-07 15:30:00,32.93,32.98,32.82,32.89,41200.0,23.2149,23.2501,23.1373,23.1867,41200.0
2010-10-08 09:30:00,32.96,33.42,32.91,33.41,20400.0,23.236,23.5603,23.2008,23.5533,20400.0
2010-10-08 10:00:00,33.38,33.38,32.94,32.94,31600.0,23.5321,23.5321,23.2219,23.2219,31600.0
2010-10-08 10:30:00,32.91,32.96,32.74,32.81,24400.0,23.2008,23.236,23.0809,23.1303,24400.0
2010-10-08 11:00:00,32.84,33.13,32.84,33.13,42400.0,23.1514,23.3559,23.1514,23.3559,42400.0
2010-10-08 11:30:00,33.1,33.23,33.1,33.17,14800.0,23.3347,23.4264,23.3347,23.3841,14800.0
2010-10-08 12:00:00,33.18,33.21,33.12,33.21,9200.0,23.3911,23.4123,23.3488,23.4123,9200.0
2010-10-08 12:30:00,33.2,33.38,33.17,33.38,11000.0,23.4052,23.5321,23.3841,23.5321,11000.0
2010-10-08 13:00:00,33.37,33.54,33.35,33.54,19400.0,23.5251,23.6449,23.511,23.6449,19400.0
2010-10-08 13:30:00,33.54,33.54,33.42,33.45,25000.0,23.6449,23.6449,23.5603,23.5815,25000.0
2010-10-08 14:00:00,33.45,33.54,33.41,33.54,24000.0,23.5815,23.6449,23.5533,23.6449,24000.0
2010-10-08 14:30:00,33.52,33.66,33.51,33.63,24400.0,23.6308,23.7295,23.6237,23.7083,24400.0
2010-10-08 15:00:00,33.62,33.7,33.6,33.6,51600.0,23.7013,23.7577,23.6872,23.6872,51600.0
2010-10-08 15:30:00,33.61,33.68,33.44,33.45,121400.0,23.6942,23.7436,23.5744,23.5815,121400.0
2010-10-11 09:30:00,33.32,33.48,33.13,33.23,53600.0,23.4898,23.6026,23.3559,23.4264,53600.0
2010-10-11 10:00:00,33.2,33.37,33.2,33.35,33200.0,23.4052,23.5251,23.4052,23.511,33200.0
2010-10-11 10:30:00,33.35,33.37,33.18,33.26,33800.0,23.511,23.5251,23.3911,23.4475,33800.0
2010-10-11 11:00:00,33.27,33.31,33.18,33.27,67400.0,23.4546,23.4828,23.3911,23.4546,67400.0
2010-10-11 11:30:00,33.27,33.31,33.21,33.22,41000.0,23.4546,23.4828,23.4123,23.4193,41000.0
2010-10-11 12:00:00,33.2,33.29,33.18,33.22,15000.0,23.4052,23.4687,23.3911,23.4193,15000.0
2010-10-11 12:30:00,33.21,33.37,33.18,33.34,13800.0,23.4123,23.5251,23.3911,23.5039,13800.0
2010-10-11 13:00:00,33.35,33.53,33.35,33.53,13800.0,23.511,23.6378,23.511,23.6378,13800.0
2010-10-11 13:30:00,33.55,33.63,33.53,33.61,8200.0,23.6519,23.7083,23.6378,23.6942,8200.0
2010-10-11 14:00:00,33.62,33.63,33.54,33.62,8400.0,23.7013,23.7083,23.6449,23.7013,8400.0
2010-10-11 14:30:00,33.64,33.69,33.59,33.6,7400.0,23.7154,23.7506,23.6801,23.6872,7400.0
2010-10-11 15:00:00,33.58,33.64,33.41,33.44,22400.0,23.6731,23.7154,23.5533,23.5744,22400.0
2010-10-11 15:30:00,33.42,33.45,33.21,33.21,61000.0,23.5603,23.5815,23.4123,23.4123,61000.0
2010-10-12 09:30:00,33.27,33.27,32.74,32.77,90000.0,23.4546,23.4546,23.0809,23.1021,90000.0
2010-10-12 10:00:00,32.79,33.19,32.74,33.13,57600.0,23.1162,23.3982,23.0809,23.3559,57600.0
2010-10-12 10:30:00,33.08,33.34,33.03,33.22,73400.0,23.3206,23.5039,23.2854,23.4193,73400.0
2010-10-12 11:00:00,33.24,33.28,33.17,33.25,15600.0,23.4334,23.4616,23.3841,23.4405,15600.0
2010-10-12 11:30:00,33.25,33.27,33.2,33.25,14400.0,23.4405,23.4546,23.4052,23.4405,14400.0
2010-10-12 12:00:00,33.25,33.31,33.2,33.25,7200.0,23.4405,23.4828,23.4052,23.4405,7200.0
2010-10-12 12:30:00,33.24,33.28,33.24,33.25,5800.0,23.4334,23.4616,23.4334,23.4405,5800.0
2010-10-12 13:00:00,33.24,33.33,33.23,33.3,17600.0,23.4334,23.4969,23.4264,23.4757,17600.0
2010-10-12 13:30:00,33.33,33.36,33.27,33.29,24600.0,23.4969,23.518,23.4546,23.4687,24600.0
2010-10-12 14:00:00,33.27,33.58,33.21,33.27,43000.0,23.4546,23.6731,23.4123,23.4546,43000.0
2010-10-12 14:30:00,33.31,33.32,33.09,33.13,30600.0,23.4828,23.4898,23.3277,23.3559,30600.0
2010-10-12 15:00:00,33.13,33.37,33.02,33.37,114600.0,23.3559,23.5251,23.2783,23.5251,114600.0
2010-10-12 15:30:00,33.37,33.44,33.3,33.32,73400.0,23.5251,23.5744,23.4757,23.4898,73400.0
2010-10-13 09:30:00,33.5,33.61,33.17,33.45,47200.0,23.6167,23.6942,23.3841,23.5815,47200.0
2010-10-13 10:00:00,33.45,33.54,33.34,33.5,50800.0,23.5815,23.6449,23.5039,23.6167,50800.0
2010-10-13 10:30:00,33.49,33.68,33.45,33.68,42200.0,23.6096,23.7436,23.5815,23.7436,42200.0
2010-10-13 11:00:00,33.67,33.86,33.6,33.76,35000.0,23.7365,23.8705,23.6872,23.8,35000.0
2010-10-13 11:30:00,33.76,33.84,33.64,33.65,75200.0,23.8,23.8564,23.7154,23.7224,75200.0
2010-10-13 12:00:00,33.66,33.88,33.66,33.85,35600.0,23.7295,23.8846,23.7295,23.8634,35600.0
2010-10-13 12:30:00,33.84,33.88,33.82,33.84,15200.0,23.8564,23.8846,23.8423,23.8564,15200.0
2010-10-13 13:00:00,33.84,33.9,33.75,33.8,62600.0,23.8564,23.8987,23.7929,23.8282,62600.0
2010-10-13 13:30:00,33.82,33.95,33.82,33.83,21200.0,23.8423,23.9339,23.8423,23.8493,21200.0
2010-10-13 14:00:00,33.85,34.0,33.85,33.97,32000.0,23.8634,23.9692,23.8634,23.948,32000.0
2010-10-13 14:30:00,34.0,34.0,33.88,33.99,31000.0,23.9692,23.9692,23.8846,23.9621,31000.0
2010-10-13 15:00:00,33.99,33.99,33.78,33.78,48000.0,23.9621,23.9621,23.8141,23.8141,48000.0
2010-10-13 15:30:00,33.8,33.88,33.64,33.72,91800.0,23.8282,23.8846,23.7154,23.7718,91800.0
2010-10-14 09:30:00,33.88,33.88,33.5,33.8,107600.0,23.8846,23.8846,23.6167,23.8282,107600.0
2010-10-14 10:00:00,33.8,34.0,33.8,33.97,45800.0,23.8282,23.9692,23.8282,23.948,45800.0
2010-10-14 10:30:00,33.96,33.99,33.85,33.88,31200.0,23.941,23.9621,23.8634,23.8846,31200.0
2010-10-14 11:00:00,33.89,33.89,33.66,33.66,26400.0,23.8916,23.8916,23.7295,23.7295,26400.0
2010-10-14 11:30:00,33.63,33.63,33.46,33.51,27200.0,23.7083,23.7083,23.5885,23.6237,27200.0
2010-10-14 12:00:00,33.54,33.71,33.54,33.57,10400.0,23.6449,23.7647,23.6449,23.666,10400.0
2010-10-14 12:30:00,33.56,33.67,33.52,33.67,9000.0,23.659,23.7365,23.6308,23.7365,9000.0
2010-10-14 13:00:00,33.63,33.7,33.45,33.51,18800.0,23.7083,23.7577,23.5815,23.6237,18800.0
2010-10-14 13:30:00,33.49,33.67,33.46,33.66,20200.0,23.6096,23.7365,23.5885,23.7295,20200.0
2010-10-14 14:00:00,33.66,33.66,33.56,33.57,17200.0,23.7295,23.7295,23.659,23.666,17200.0
2010-10-14 14:30:00,33.57,33.57,33.43,33.43,13600.0,23.666,23.666,23.5674,23.5674,13600.0
2010-10-14 15:00:00,33.39,33.52,33.31,33.5,22800.0,23.5392,23.6308,23.4828,23.6167,22800.0
2010-10-14 15:30:00,33.5,33.7,33.45,33.65,81600.0,23.6167,23.7577,23.5815,23.7224,81600.0
2010-10-15 09:30:00,33.94,34.09,33.74,33.93,134000.0,23.9269,24.0326,23.7859,23.9198,134000.0
2010-10-15 10:00:00,33.83,33.9,33.45,33.55,40600.0,23.8493,23.8987,23.5815,23.6519,40600.0
2010-10-15 10:30:00,33.54,33.88,33.49,33.83,19800.0,23.6449,23.8846,23.6096,23.8493,19800.0
2010-10-15 11:00:00,33.85,34.18,33.82,34.0,26000.0,23.8634,24.0961,23.8423,23.9692,26000.0
2010-10-15 11:30:00,34.05,34.05,33.87,33.88,45400.0,24.0044,24.0044,23.8775,23.8846,45400.0
2010-10-15 12:00:00,33.88,33.99,33.78,33.98,23800.0,23.8846,23.9621,23.8141,23.9551,23800.0
2010-10-15 12:30:00,33.97,34.05,33.9,33.94,23800.0,23.948,24.0044,23.8987,23.9269,23800.0
2010-10-15 13:00:00,33.98,34.02,33.91,33.96,8400.0,23.9551,23.9833,23.9057,23.941,8400.0
2010-10-15 13:30:00,33.99,34.02,33.86,33.86,14400.0,23.9621,23.9833,23.8705,23.8705,14400.0
2010-10-15 14:00:00,33.88,34.0,33.85,33.91,35000.0,23.8846,23.9692,23.8634,23.9057,35000.0
2010-10-15 14:30:00,33.91,33.93,33.79,33.81,87000.0,23.9057,23.9198,23.8211,23.8352,87000.0
2010-10-15 15:00:00,33.84,33.87,33.7,33.8,62000.0,23.8564,23.8775,23.7577,23.8282,62000.0
2010-10-15 15:30:00,33.8,33.97,33.78,33.96,192600.0,23.8282,23.948,23.8141,23.941,192600.0
2010-10-18 09:30:00,34.07,34.66,34.07,34.39,113800.0,24.0185,24.4345,24.0185,24.2441,113800.0
2010-10-18 10:00:00,34.39,34.55,34.27,34.27,76800.0,24.2441,24.3569,24.1595,24.1595,76800.0
2010-10-18 10:30:00,34.29,34.3,33.99,34.02,108800.0,24.1736,24.1807,23.9621,23.9833,108800.0
2010-10-18 11:00:00,34.02,34.25,33.93,34.25,97800.0,23.9833,24.1454,23.9198,24.1454,97800.0
2010-10-18 11:30:00,34.27,34.27,34.07,34.1,93000.0,24.1595,24.1595,24.0185,24.0397,93000.0
2010-10-18 12:00:00,34.1,34.32,34.09,34.24,50800.0,24.0397,24.1948,24.0326,24.1384,50800.0
2010-10-18 12:30:00,34.24,34.38,34.24,34.33,61000.0,24.1384,24.2371,24.1384,24.2018,61000.0
2010-10-18 13:00:00,34.31,34.32,34.22,34.27,49800.0,24.1877,24.1948,24.1243,24.1595,49800.0
2010-10-18 13:30:00,34.26,34.64,34.25,34.4,149000.0,24.1525,24.4204,24.1454,24.2512,149000.0
2010-10-18 14:00:00,34.4,34.45,34.3,34.32,51000.0,24.2512,24.2864,24.1807,24.1948,51000.0
2010-10-18 14:30:00,34.32,34.45,34.3,34.37,71800.0,24.1948,24.2864,24.1807,24.23,71800.0
2010-10-18 15:00:00,34.38,34.45,34.38,34.43,88800.0,24.2371,24.2864,24.2371,24.2723,88800.0
2010-10-18 15:30:00,34.41,34.77,34.41,34.76,274800.0,24.2582,24.512,24.2582,24.505,274800.0
2010-10-19 09:30:00,34.05,36.07,34.05,34.83,641600.0,24.0044,25.4285,24.0044,24.5543,641600.0
2010-10-19 10:00:00,34.83,35.5,34.72,35.48,371000.0,24.5543,25.0267,24.4768,25.0126,371000.0
2010-10-19 10:30:00,35.45,36.13,35.45,35.85,335200.0,24.9914,25.4708,24.9914,25.2734,335200.0
2010-10-19 11:00:00,35.85,35.91,35.64,35.8,87800.0,25.2734,25.3157,25.1253,25.2381,87800.0
2010-10-19 11:30:00,35.8,36.44,35.78,36.4,130000.0,25.2381,25.6893,25.224,25.6611,130000.0
2010-10-19 12:00:00,36.38,36.6,36.38,36.59,199800.0,25.647,25.8021,25.647,25.7951,199800.0
2010-10-19 12:30:00,36.58,36.62,36.39,36.53,92600.0,25.788,25.8162,25.6541,25.7528,92600.0
2010-10-19 13:00:00,36.55,36.6,36.41,36.49,101200.0,25.7669,25.8021,25.6682,25.7246,101200.0
2010-10-19 13:30:00,36.48,36.58,36.28,36.35,158000.0,25.7175,25.788,25.5765,25.6259,158000.0
2010-10-19 14:00:00,36.32,36.32,35.73,35.74,199000.0,25.6047,25.6047,25.1888,25.1958,199000.0
2010-10-19 14:30:00,35.72,35.97,35.68,35.81,95400.0,25.1817,25.358,25.1535,25.2452,95400.0
2010-10-19 15:00:00,35.83,35.88,35.48,35.48,133800.0,25.2593,25.2945,25.0126,25.0126,133800.0
2010-10-19 15:30:00,35.48,36.2,35.44,36.18,381400.0,25.0126,25.5201,24.9844,25.506,381400.0
2010-10-20 09:30:00,36.27,36.57,35.84,35.87,100400.0,25.5695,25.781,25.2663,25.2875,100400.0
2010-10-20 10:00:00,35.85,36.07,35.62,35.8,76000.0,25.2734,25.4285,25.1112,25.2381,76000.0
2010-10-20 10:30:00,35.81,36.21,35.79,36.21,52400.0,25.2452,25.5272,25.2311,25.5272,52400.0
2010-10-20 11:00:00,36.18,36.18,35.97,36.14,38800.0,25.506,25.506,25.358,25.4778,38800.0
2010-10-20 11:30:00,36.16,36.34,36.16,36.27,21400.0,25.4919,25.6188,25.4919,25.5695,21400.0
2010-10-20 12:00:00,36.3,36.47,36.3,36.4,24600.0,25.5906,25.7105,25.5906,25.6611,24600.0
2010-10-20 12:30:00,36.4,36.49,36.31,36.32,22000.0,25.6611,25.7246,25.5977,25.6047,22000.0
2010-10-20 13:00:00,36.34,36.4,36.33,36.35,20800.0,25.6188,25.6611,25.6118,25.6259,20800.0
2010-10-20 13:30:00,36.35,36.38,36.23,36.26,41400.0,25.6259,25.647,25.5413,25.5624,41400.0
2010-10-20 14:00:00,36.25,36.34,36.19,36.27,24200.0,25.5554,25.6188,25.5131,25.5695,24200.0
2010-10-20 14:30:00,36.27,36.32,36.1,36.25,43200.0,25.5695,25.6047,25.4496,25.5554,43200.0
2010-10-20 15:00:00,36.24,36.3,36.13,36.27,48400.0,25.5483,25.5906,25.4708,25.5695,48400.0
2010-10-20 15:30:00,36.27,36.27,36.08,36.14,103400.0,25.5695,25.5695,25.4355,25.4778,103400.0
2010-10-21 09:30:00,34.97,35.85,34.85,35.47,400800.0,24.653,25.2734,24.5684,25.0055,400800.0
2010-10-21 10:00:00,35.45,35.49,35.13,35.2,258000.0,24.9914,25.0196,24.7658,24.8152,258000.0
2010-10-21 10:30:00,35.23,35.35,35.23,35.33,70000.0,24.8363,24.9209,24.8363,24.9068,70000.0
2010-10-21 11:00:00,35.35,35.44,34.98,35.03,87600.0,24.9209,24.9844,24.6601,24.6953,87600.0
2010-10-21 11:30:00,35.01,35.05,34.59,35.05,119000.0,24.6812,24.7094,24.3851,24.7094,119000.0
2010-10-21 12:00:00,35.04,35.22,34.88,35.22,93200.0,24.7024,24.8293,24.5896,24.8293,93200.0
2010-10-21 12:30:00,35.19,35.21,34.79,34.92,60000.0,24.8081,24.8222,24.5261,24.6178,60000.0
2010-10-21 13:00:00,34.96,35.04,34.89,34.93,35200.0,24.646,24.7024,24.5966,24.6248,35200.0
2010-10-21 13:30:00,34.93,35.03,34.59,34.59,63000.0,24.6248,24.6953,24.3851,24.3851,63000.0
2010-10-21 14:00:00,34.63,34.87,34.59,34.87,54600.0,24.4133,24.5825,24.3851,24.5825,54600.0
2010-10-21 14:30:00,34.85,35.07,34.85,34.95,84200.0,24.5684,24.7235,24.5684,24.6389,84200.0
2010-10-21 15:00:00,34.98,35.24,34.96,35.15,130200.0,24.6601,24.8434,24.646,24.7799,130200.0
2010-10-21 15:30:00,35.18,35.19,34.85,35.08,163200.0,24.8011,24.8081,24.5684,24.7306,163200.0
2010-10-22 09:30:00,35.24,35.46,35.13,35.16,41600.0,24.8434,24.9985,24.7658,24.787,41600.0
2010-10-22 10:00:00,35.16,35.28,35.13,35.22,33600.0,24.787,24.8716,24.7658,24.8293,33600.0
2010-10-22 10:30:00,35.22,35.3,35.1,35.24,29800.0,24.8293,24.8857,24.7447,24.8434,29800.0
2010-10-22 11:00:00,35.2,35.25,35.07,35.07,22800.0,24.8152,24.8504,24.7235,24.7235,22800.0
2010-10-22 11:30:00,35.15,35.27,35.03,35.06,32800.0,24.7799,24.8645,24.6953,24.7165,32800.0
2010-10-22 12:00:00,35.05,35.18,35.02,35.18,39800.0,24.7094,24.8011,24.6883,24.8011,39800.0
2010-10-22 12:30:00,35.21,35.23,35.09,35.09,31000.0,24.8222,24.8363,24.7376,24.7376,31000.0
2010-10-22 13:00:00,35.13,35.22,35.1,35.19,27000.0,24.7658,24.8293,24.7447,24.8081,27000.0
2010-10-22 13:30:00,35.19,35.2,35.05,35.06,16000.0,24.8081,24.8152,24.7094,24.7165,16000.0
2010-10-22 14:00:00,35.06,35.19,35.04,35.19,31400.0,24.7165,24.8081,24.7024,24.8081,31400.0
2010-10-22 14:30:00,35.18,35.19,35.08,35.14,80400.0,24.8011,24.8081,24.7306,24.7729,80400.0
2010-10-22 15:00:00,35.13,35.17,35.06,35.1,88800.0,24.7658,24.794,24.7165,24.7447,88800.0
2010-10-22 15:30:00,35.09,35.13,35.03,35.09,106000.0,24.7376,24.7658,24.6953,24.7376,106000.0
2010-10-25 09:30:00,35.35,35.71,35.34,35.65,57400.0,24.9209,25.1747,24.9139,25.1324,57400.0
2010-10-25 10:00:00,35.65,35.75,35.51,35.51,30800.0,25.1324,25.2029,25.0337,25.0337,30800.0
2010-10-25 10:30:00,35.56,35.56,35.31,35.37,19000.0,25.069,25.069,24.8927,24.935,19000.0
2010-10-25 11:00:00,35.35,35.48,35.29,35.46,21000.0,24.9209,25.0126,24.8786,24.9985,21000.0
2010-10-25 11:30:00,35.47,35.5,35.42,35.49,26600.0,25.0055,25.0267,24.9703,25.0196,26600.0
2010-10-25 12:00:00,35.49,35.49,35.34,35.34,9800.0,25.0196,25.0196,24.9139,24.9139,9800.0
2010-10-25 12:30:00,35.35,35.43,35.33,35.33,11200.0,24.9209,24.9773,24.9068,24.9068,11200.0
2010-10-25 13:00:00,35.38,35.49,35.34,35.48,15400.0,24.9421,25.0196,24.9139,25.0126,15400.0
2010-10-25 13:30:00,35.49,35.5,35.35,35.42,11600.0,25.0196,25.0267,24.9209,24.9703,11600.0
2010-10-25 14:00:00,35.41,35.49,35.39,35.42,19200.0,24.9632,25.0196,24.9491,24.9703,19200.0
2010-10-25 14:30:00,35.44,35.47,35.3,35.35,16000.0,24.9844,25.0055,24.8857,24.9209,16000.0
2010-10-25 15:00:00,35.35,35.47,35.35,35.45,40800.0,24.9209,25.0055,24.9209,24.9914,40800.0
2010-10-25 15:30:00,35.46,35.46,35.17,35.26,67400.0,24.9985,24.9985,24.794,24.8575,67400.0
2010-10-26 09:30:00,35.19,35.22,35.0,35.04,44600.0,24.8081,24.8293,24.6742,24.7024,44600.0
2010-10-26 10:00:00,35.06,35.3,35.01,35.18,93800.0,24.7165,24.8857,24.6812,24.8011,93800.0
2010-10-26 10:30:00,35.2,35.27,35.04,35.24,89400.0,24.8152,24.8645,24.7024,24.8434,89400.0
2010-10-26 11:00:00,35.25,35.27,35.07,35.25,132200.0,24.8504,24.8645,24.7235,24.8504,132200.0
2010-10-26 11:30:00,35.21,35.45,35.17,35.38,56400.0,24.8222,24.9914,24.794,24.9421,56400.0
2010-10-26 12:00:00,35.38,35.5,35.34,35.49,45600.0,24.9421,25.0267,24.9139,25.0196,45600.0
2010-10-26 12:30:00,35.49,35.52,35.4,35.46,38200.0,25.0196,25.0408,24.9562,24.9985,38200.0
2010-10-26 13:00:00,35.47,35.52,35.26,35.37,32400.0,25.0055,25.0408,24.8575,24.935,32400.0
2010-10-26 13:30:00,35.3,35.39,35.13,35.18,23000.0,24.8857,24.9491,24.7658,24.8011,23000.0
2010-10-26 14:00:00,35.17,35.23,35.06,35.21,19200.0,24.794,24.8363,24.7165,24.8222,19200.0
2010-10-26 14:30:00,35.2,35.27,35.16,35.18,28400.0,24.8152,24.8645,24.787,24.8011,28400.0
2010-10-26 15:00:00,35.15,35.3,35.15,35.23,34200.0,24.7799,24.8857,24.7799,24.8363,34200.0
2010-10-26 15:30:00,35.22,35.26,35.03,35.09,84400.0,24.8293,24.8575,24.6953,24.7376,84400.0
2010-10-27 09:30:00,34.96,34.96,34.75,34.94,26800.0,24.646,24.646,24.4979,24.6319,26800.0
2010-10-27 10:00:00,34.99,35.09,34.75,34.79,25200.0,24.6671,24.7376,24.4979,24.5261,25200.0
2010-10-27 10:30:00,34.77,34.83,34.56,34.58,31400.0,24.512,24.5543,24.364,24.3781,31400.0
2010-10-27 11:00:00,34.54,34.63,34.38,34.51,30200.0,24.3499,24.4133,24.2371,24.3287,30200.0
2010-10-27 11:30:00,34.54,34.74,34.52,34.66,17800.0,24.3499,24.4909,24.3358,24.4345,17800.0
2010-10-27 12:00:00,34.67,34.72,34.62,34.62,15000.0,24.4415,24.4768,24.4063,24.4063,15000.0
2010-10-27 12:30:00,34.63,34.67,34.52,34.58,13800.0,24.4133,24.4415,24.3358,24.3781,13800.0
2010-10-27 13:00:00,34.57,34.66,34.46,34.57,18000.0,24.371,24.4345,24.2935,24.371,18000.0
2010-10-27 13:30:00,34.57,34.6,34.48,34.6,18000.0,24.371,24.3922,24.3076,24.3922,18000.0
2010-10-27 14:00:00,34.6,34.76,34.6,34.72,20800.0,24.3922,24.505,24.3922,24.4768,20800.0
2010-10-27 14:30:00,34.71,34.87,34.7,34.77,29400.0,24.4697,24.5825,24.4627,24.512,29400.0
2010-10-27 15:00:00,34.79,34.8,34.69,34.74,48200.0,24.5261,24.5332,24.4556,24.4909,48200.0
2010-10-27 15:30:00,34.76,34.95,34.7,34.87,94400.0,24.505,24.6389,24.4627,24.5825,94400.0
2010-10-28 09:30:00,35.03,35.17,34.73,34.94,32600.0,24.8359,24.9351,24.6232,24.7721,32600.0
2010-10-28 10:00:00,34.96,35.02,34.63,34.65,28400.0,24.7862,24.8288,24.5523,24.5665,28400.0
2010-10-28 10:30:00,34.63,34.79,34.6,34.77,24400.0,24.5523,24.6657,24.531,24.6515,24400.0
2010-10-28 11:00:00,34.8,34.93,34.74,34.92,14800.0,24.6728,24.765,24.6303,24.7579,14800.0
2010-10-28 11:30:00,34.88,34.88,34.52,34.52,8600.0,24.7295,24.7295,24.4743,24.4743,8600.0
2010-10-28 12:00:00,34.51,34.63,34.47,34.55,12000.0,24.4672,24.5523,24.4388,24.4956,12000.0
2010-10-28 12:30:00,34.56,34.58,34.49,34.55,11200.0,24.5026,24.5168,24.453,24.4956,11200.0
2010-10-28 13:00:00,34.51,34.76,34.51,34.71,17000.0,24.4672,24.6444,24.4672,24.609,17000.0
2010-10-28 13:30:00,34.74,34.79,34.67,34.77,26600.0,24.6303,24.6657,24.5806,24.6515,26600.0
2010-10-28 14:00:00,34.73,34.96,34.72,34.93,28400.0,24.6232,24.7862,24.6161,24.765,28400.0
2010-10-28 14:30:00,34.9,35.02,34.88,34.97,38400.0,24.7437,24.8288,24.7295,24.7933,38400.0
2010-10-28 15:00:00,34.97,35.08,34.94,35.04,65600.0,24.7933,24.8713,24.7721,24.843,65600.0
2010-10-28 15:30:00,35.04,35.25,35.03,35.14,134600.0,24.843,24.9918,24.8359,24.9139,134600.0
2010-10-29 09:30:00,35.27,35.75,35.12,35.54,106000.0,25.006,25.3463,24.8997,25.1975,106000.0
2010-10-29 10:00:00,35.53,35.91,35.52,35.83,58200.0,25.1904,25.4598,25.1833,25.4031,58200.0
2010-10-29 10:30:00,35.85,35.87,35.61,35.82,55400.0,25.4172,25.4314,25.2471,25.396,55400.0
2010-10-29 11:00:00,35.85,35.92,35.68,35.75,46000.0,25.4172,25.4669,25.2967,25.3463,46000.0
2010-10-29 11:30:00,35.71,35.72,35.56,35.71,23600.0,25.318,25.3251,25.2116,25.318,23600.0
2010-10-29 12:00:00,35.71,35.74,35.63,35.72,32800.0,25.318,25.3392,25.2613,25.3251,32800.0
2010-10-29 12:30:00,35.72,35.75,35.66,35.71,12800.0,25.3251,25.3463,25.2825,25.318,12800.0
2010-10-29 13:00:00,35.69,35.69,35.52,35.6,17200.0,25.3038,25.3038,25.1833,25.24,17200.0
2010-10-29 13:30:00,35.59,35.75,35.55,35.7,10800.0,25.2329,25.3463,25.2045,25.3109,10800.0
2010-10-29 14:00:00,35.68,35.69,35.58,35.63,19200.0,25.2967,25.3038,25.2258,25.2613,19200.0
2010-10-29 14:30:00,35.63,35.68,35.63,35.64,15000.0,25.2613,25.2967,25.2613,25.2683,15000.0
2010-10-29 15:00:00,35.67,35.67,35.58,35.61,47400.0,25.2896,25.2896,25.2258,25.2471,47400.0
2010-10-29 15:30:00,35.62,35.73,35.51,35.55,116400.0,25.2542,25.3322,25.1762,25.2045,116400.0
2010-11-01 09:30:00,35.63,35.73,35.59,35.63,26400.0,25.2613,25.3322,25.2329,25.2613,26400.0
2010-11-01 10:00:00,35.63,35.95,35.63,35.88,38800.0,25.2613,25.4881,25.2613,25.4385,38800.0
2010-11-01 10:30:00,35.9,35.95,35.82,35.88,30600.0,25.4527,25.4881,25.396,25.4385,30600.0
2010-11-01 11:00:00,35.84,35.87,35.69,35.76,61400.0,25.4101,25.4314,25.3038,25.3534,61400.0
2010-11-01 11:30:00,35.74,35.74,35.5,35.58,17200.0,25.3392,25.3392,25.1691,25.2258,17200.0
2010-11-01 12:00:00,35.59,35.64,35.55,35.6,24000.0,25.2329,25.2683,25.2045,25.24,24000.0
2010-11-01 12:30:00,35.61,35.63,35.51,35.52,11400.0,25.2471,25.2613,25.1762,25.1833,11400.0
2010-11-01 13:00:00,35.52,35.57,35.4,35.45,20400.0,25.1833,25.2187,25.0982,25.1336,20400.0
2010-11-01 13:30:00,35.42,35.57,35.41,35.52,11200.0,25.1124,25.2187,25.1053,25.1833,11200.0
2010-11-01 14:00:00,35.51,35.53,35.41,35.41,29800.0,25.1762,25.1904,25.1053,25.1053,29800.0
2010-11-01 14:30:00,35.43,35.49,35.27,35.35,22200.0,25.1195,25.162,25.006,25.0627,22200.0
2010-11-01 15:00:00,35.38,35.38,35.08,35.25,39800.0,25.084,25.084,24.8713,24.9918,39800.0
2010-11-01 15:30:00,35.26,35.47,35.24,35.42,46000.0,24.9989,25.1478,24.9848,25.1124,46000.0
2010-11-02 09:30:00,35.76,36.0,35.62,35.69,57200.0,25.3534,25.5236,25.2542,25.3038,57200.0
2010-11-02 10:00:00,35.7,35.7,35.45,35.49,20800.0,25.3109,25.3109,25.1336,25.162,20800.0
2010-11-02 10:30:00,35.5,35.5,35.36,35.48,11200.0,25.1691,25.1691,25.0698,25.1549,11200.0
2010-11-02 11:00:00,35.45,35.59,35.45,35.54,30400.0,25.1336,25.2329,25.1336,25.1975,30400.0
2010-11-02 11:30:00,35.52,35.55,35.5,35.51,42800.0,25.1833,25.2045,25.1691,25.1762,42800.0
2010-11-02 12:00:00,35.5,35.52,35.48,35.5,25000.0,25.1691,25.1833,25.1549,25.1691,25000.0
2010-11-02 12:30:00,35.49,35.52,35.47,35.48,22800.0,25.162,25.1833,25.1478,25.1549,22800.0
2010-11-02 13:00:00,35.49,35.55,35.47,35.49,27800.0,25.162,25.2045,25.1478,25.162,27800.0
2010-11-02 13:30:00,35.52,35.6,35.49,35.55,42800.0,25.1833,25.24,25.162,25.2045,42800.0
2010-11-02 14:00:00,35.55,35.59,35.45,35.56,50400.0,25.2045,25.2329,25.1336,25.2116,50400.0
2010-11-02 14:30:00,35.58,35.58,35.5,35.56,27600.0,25.2258,25.2258,25.1691,25.2116,27600.0
2010-11-02 15:00:00,35.55,35.69,35.55,35.67,32800.0,25.2045,25.3038,25.2045,25.2896,32800.0
2010-11-02 15:30:00,35.67,35.77,35.59,35.74,63000.0,25.2896,25.3605,25.2329,25.3392,63000.0
2010-11-03 09:30:00,35.79,35.79,35.4,35.4,41600.0,25.3747,25.3747,25.0982,25.0982,41600.0
2010-11-03 10:00:00,35.43,35.49,35.34,35.38,42600.0,25.1195,25.162,25.0557,25.084,42600.0
2010-11-03 10:30:00,35.38,35.46,35.24,35.38,37600.0,25.084,25.1407,24.9848,25.084,37600.0
2010-11-03 11:00:00,35.41,35.46,35.34,35.41,26800.0,25.1053,25.1407,25.0557,25.1053,26800.0
2010-11-03 11:30:00,35.42,35.49,35.41,35.42,42200.0,25.1124,25.162,25.1053,25.1124,42200.0
2010-11-03 12:00:00,35.39,35.43,35.35,35.38,10200.0,25.0911,25.1195,25.0627,25.084,10200.0
2010-11-03 12:30:00,35.38,35.41,35.35,35.38,14200.0,25.084,25.1053,25.0627,25.084,14200.0
2010-11-03 13:00:00,35.38,35.41,35.34,35.38,9600.0,25.084,25.1053,25.0557,25.084,9600.0
2010-11-03 13:30:00,35.41,35.43,35.33,35.4,19000.0,25.1053,25.1195,25.0486,25.0982,19000.0
2010-11-03 14:00:00,35.39,35.6,35.15,35.15,82400.0,25.0911,25.24,24.9209,24.9209,82400.0
2010-11-03 14:30:00,35.15,35.68,35.09,35.66,32200.0,24.9209,25.2967,24.8784,25.2825,32200.0
2010-11-03 15:00:00,35.66,35.73,35.51,35.51,39200.0,25.2825,25.3322,25.1762,25.1762,39200.0
2010-11-03 15:30:00,35.51,35.6,35.42,35.52,66400.0,25.1762,25.24,25.1124,25.1833,66400.0
2010-11-04 09:30:00,36.0,36.35,35.77,36.32,94000.0,25.5236,25.7717,25.3605,25.7505,94000.0
2010-11-04 10:00:00,36.38,36.4,36.06,36.24,41800.0,25.793,25.8072,25.5661,25.6937,41800.0
2010-11-04 10:30:00,36.24,36.41,36.17,36.38,26200.0,25.6937,25.8143,25.6441,25.793,26200.0
2010-11-04 11:00:00,36.42,36.46,36.32,36.32,29200.0,25.8214,25.8497,25.7505,25.7505,29200.0
2010-11-04 11:30:00,36.37,36.47,36.35,36.43,49400.0,25.7859,25.8568,25.7717,25.8285,49400.0
2010-11-04 12:00:00,36.42,36.6,36.4,36.57,50600.0,25.8214,25.949,25.8072,25.9277,50600.0
2010-11-04 12:30:00,36.57,36.77,36.55,36.76,60200.0,25.9277,26.0695,25.9135,26.0624,60200.0
2010-11-04 13:00:00,36.77,36.92,36.77,36.87,40400.0,26.0695,26.1759,26.0695,26.1404,40400.0
2010-11-04 13:30:00,36.88,36.93,36.76,36.76,36200.0,26.1475,26.1829,26.0624,26.0624,36200.0
2010-11-04 14:00:00,36.76,36.82,36.66,36.77,22600.0,26.0624,26.105,25.9915,26.0695,22600.0
2010-11-04 14:30:00,36.77,36.79,36.66,36.66,34000.0,26.0695,26.0837,25.9915,25.9915,34000.0
2010-11-04 15:00:00,36.69,36.91,36.69,36.87,64600.0,26.0128,26.1688,26.0128,26.1404,64600.0
2010-11-04 15:30:00,36.87,36.93,36.8,36.85,125800.0,26.1404,26.1829,26.0908,26.1262,125800.0
2010-11-05 09:30:00,37.1,37.5,36.66,37.32,145800.0,26.3035,26.5871,25.9915,26.4595,145800.0
2010-11-05 10:00:00,37.33,37.38,37.13,37.21,55000.0,26.4665,26.502,26.3247,26.3815,55000.0
2010-11-05 10:30:00,37.22,37.22,37.05,37.1,65000.0,26.3886,26.3886,26.268,26.3035,65000.0
2010-11-05 11:00:00,37.12,37.12,36.85,36.85,55000.0,26.3177,26.3177,26.1262,26.1262,55000.0
2010-11-05 11:30:00,36.85,36.89,36.62,36.69,122400.0,26.1262,26.1546,25.9632,26.0128,122400.0
2010-11-05 12:00:00,36.64,36.82,36.64,36.77,28800.0,25.9773,26.105,25.9773,26.0695,28800.0
2010-11-05 12:30:00,36.74,36.85,36.74,36.77,27400.0,26.0482,26.1262,26.0482,26.0695,27400.0
2010-11-05 13:00:00,36.81,36.84,36.76,36.77,30200.0,26.0979,26.1191,26.0624,26.0695,30200.0
2010-11-05 13:30:00,36.77,36.83,36.74,36.83,26200.0,26.0695,26.112,26.0482,26.112,26200.0
2010-11-05 14:00:00,36.84,36.84,36.59,36.59,26800.0,26.1191,26.1191,25.9419,25.9419,26800.0
2010-11-05 14:30:00,36.59,36.66,36.55,36.62,39200.0,25.9419,25.9915,25.9135,25.9632,39200.0
2010-11-05 15:00:00,36.62,36.65,36.5,36.6,60200.0,25.9632,25.9844,25.8781,25.949,60200.0
2010-11-05 15:30:00,36.6,36.69,36.52,36.6,215000.0,25.949,26.0128,25.8923,25.949,215000.0
2010-11-08 09:30:00,36.49,36.49,36.19,36.2,26400.0,25.871,25.871,25.6583,25.6654,26400.0
2010-11-08 10:00:00,36.19,36.35,36.11,36.31,38600.0,25.6583,25.7717,25.6016,25.7434,38600.0
2010-11-08 10:30:00,36.26,36.44,36.23,36.24,24200.0,25.7079,25.8355,25.6867,25.6937,24200.0
2010-11-08 11:00:00,36.24,36.26,35.99,36.04,57800.0,25.6937,25.7079,25.5165,25.5519,57800.0
2010-11-08 11:30:00,36.03,36.23,36.03,36.2,33400.0,25.5449,25.6867,25.5449,25.6654,33400.0
2010-11-08 12:00:00,36.16,36.22,36.04,36.18,57600.0,25.637,25.6796,25.5519,25.6512,57600.0
2010-11-08 12:30:00,36.18,36.23,36.16,36.22,33200.0,25.6512,25.6867,25.637,25.6796,33200.0
2010-11-08 13:00:00,36.2,36.45,36.19,36.4,26600.0,25.6654,25.8426,25.6583,25.8072,26600.0
2010-11-08 13:30:00,36.38,36.47,36.37,36.43,26800.0,25.793,25.8568,25.7859,25.8285,26800.0
2010-11-08 14:00:00,36.44,36.62,36.44,36.6,28000.0,25.8355,25.9632,25.8355,25.949,28000.0
2010-11-08 14:30:00,36.6,36.71,36.57,36.68,50000.0,25.949,26.027,25.9277,26.0057,50000.0
2010-11-08 15:00:00,36.66,36.94,36.66,36.93,69800.0,25.9915,26.19,25.9915,26.1829,69800.0
2010-11-08 15:30:00,36.96,37.02,36.8,36.93,132000.0,26.2042,26.2468,26.0908,26.1829,132000.0
2010-11-09 09:30:00,36.9,37.04,36.73,37.04,39800.0,26.1617,26.2609,26.0411,26.2609,39800.0
2010-11-09 10:00:00,37.04,37.05,36.83,36.95,40800.0,26.2609,26.268,26.112,26.1971,40800.0
2010-11-09 10:30:00,36.94,36.97,36.75,36.79,38000.0,26.19,26.2113,26.0553,26.0837,38000.0
2010-11-09 11:00:00,36.79,36.9,36.74,36.9,31400.0,26.0837,26.1617,26.0482,26.1617,31400.0
2010-11-09 11:30:00,36.85,36.9,36.68,36.68,21200.0,26.1262,26.1617,26.0057,26.0057,21200.0
2010-11-09 12:00:00,36.67,36.7,36.55,36.58,47000.0,25.9986,26.0199,25.9135,25.9348,47000.0
2010-11-09 12:30:00,36.6,36.67,36.46,36.46,45600.0,25.949,25.9986,25.8497,25.8497,45600.0
2010-11-09 13:00:00,36.47,36.7,36.47,36.49,18800.0,25.8568,26.0199,25.8568,25.871,18800.0
2010-11-09 13:30:00,36.53,36.58,36.47,36.52,19800.0,25.8993,25.9348,25.8568,25.8923,19800.0
2010-11-09 14:00:00,36.51,36.63,36.51,36.58,19400.0,25.8852,25.9702,25.8852,25.9348,19400.0
2010-11-09 14:30:00,36.59,36.71,36.58,36.64,29400.0,25.9419,26.027,25.9348,25.9773,29400.0
2010-11-09 15:00:00,36.63,36.63,36.48,36.52,58600.0,25.9702,25.9702,25.8639,25.8923,58600.0
2010-11-09 15:30:00,36.52,36.57,36.32,36.56,108800.0,25.8923,25.9277,25.7505,25.9206,108800.0
2010-11-10 09:30:00,36.43,36.48,35.95,36.02,92000.0,25.8285,25.8639,25.4881,25.5378,92000.0
2010-11-10 10:00:00,36.02,36.1,35.85,35.91,82400.0,25.5378,25.5945,25.4172,25.4598,82400.0
2010-11-10 10:30:00,35.9,36.18,35.88,36.08,49600.0,25.4527,25.6512,25.4385,25.5803,49600.0
2010-11-10 11:00:00,36.08,36.14,35.99,36.14,24200.0,25.5803,25.6228,25.5165,25.6228,24200.0
2010-11-10 11:30:00,36.18,36.38,36.18,36.38,18400.0,25.6512,25.793,25.6512,25.793,18400.0
2010-11-10 12:00:00,36.35,36.44,36.35,36.4,21800.0,25.7717,25.8355,25.7717,25.8072,21800.0
2010-11-10 12:30:00,36.41,36.48,36.4,36.46,23200.0,25.8143,25.8639,25.8072,25.8497,23200.0
2010-11-10 13:00:00,36.43,36.55,36.33,36.51,21800.0,25.8285,25.9135,25.7576,25.8852,21800.0
2010-11-10 13:30:00,36.52,36.54,36.33,36.44,68400.0,25.8923,25.9064,25.7576,25.8355,68400.0
2010-11-10 14:00:00,36.44,36.57,36.41,36.48,83000.0,25.8355,25.9277,25.8143,25.8639,83000.0
2010-11-10 14:30:00,36.49,36.53,36.42,36.52,47000.0,25.871,25.8993,25.8214,25.8923,47000.0
2010-11-10 15:00:00,36.52,36.53,36.42,36.49,102600.0,25.8923,25.8993,25.8214,25.871,102600.0
2010-11-10 15:30:00,36.47,36.58,35.93,36.02,1214800.0,25.8568,25.9348,25.474,25.5378,1214800.0
2010-11-11 09:30:00,36.12,36.77,36.12,36.68,226400.0,25.6087,26.0695,25.6087,26.0057,226400.0
2010-11-11 10:00:00,36.67,36.68,36.33,36.42,128400.0,25.9986,26.0057,25.7576,25.8214,128400.0
2010-11-11 10:30:00,36.42,36.43,36.23,36.4,85800.0,25.8214,25.8285,25.6867,25.8072,85800.0
2010-11-11 11:00:00,36.4,36.42,36.23,36.24,74600.0,25.8072,25.8214,25.6867,25.6937,74600.0
2010-11-11 11:30:00,36.24,36.27,36.22,36.24,75400.0,25.6937,25.715,25.6796,25.6937,75400.0
2010-11-11 12:00:00,36.24,36.35,36.24,36.34,51400.0,25.6937,25.7717,25.6937,25.7646,51400.0
2010-11-11 12:30:00,36.34,36.38,36.28,36.35,25800.0,25.7646,25.793,25.7221,25.7717,25800.0
2010-11-11 13:00:00,36.35,36.37,36.29,36.32,23400.0,25.7717,25.7859,25.7292,25.7505,23400.0
2010-11-11 13:30:00,36.3,36.6,36.3,36.58,34000.0,25.7363,25.949,25.7363,25.9348,34000.0
2010-11-11 14:00:00,36.56,36.67,36.54,36.64,40800.0,25.9206,25.9986,25.9064,25.9773,40800.0
2010-11-11 14:30:00,36.62,36.73,36.62,36.65,45200.0,25.9632,26.0411,25.9632,25.9844,45200.0
2010-11-11 15:00:00,36.64,36.65,36.49,36.52,54200.0,25.9773,25.9844,25.871,25.8923,54200.0
2010-11-11 15:30:00,36.5,36.6,36.46,36.55,115200.0,25.8781,25.949,25.8497,25.9135,115200.0
2010-11-12 09:30:00,36.23,36.7,36.23,36.62,25200.0,25.6867,26.0199,25.6867,25.9632,25200.0
2010-11-12 10:00:00,36.6,36.6,36.4,36.41,20800.0,25.949,25.949,25.8072,25.8143,20800.0
2010-11-12 10:30:00,36.4,36.41,36.17,36.18,35600.0,25.8072,25.8143,25.6441,25.6512,35600.0
2010-11-12 11:00:00,36.18,36.33,36.09,36.33,28200.0,25.6512,25.7576,25.5874,25.7576,28200.0
2010-11-12 11:30:00,36.31,36.35,36.16,36.19,16400.0,25.7434,25.7717,25.637,25.6583,16400.0
2010-11-12 12:00:00,36.18,36.2,36.03,36.05,24000.0,25.6512,25.6654,25.5449,25.559,24000.0
2010-11-12 12:30:00,36.03,36.1,35.93,35.98,22000.0,25.5449,25.5945,25.474,25.5094,22000.0
2010-11-12 13:00:00,35.95,36.02,35.93,36.01,16800.0,25.4881,25.5378,25.474,25.5307,16800.0
2010-11-12 13:30:00,36.0,36.04,35.91,35.92,15400.0,25.5236,25.5519,25.4598,25.4669,15400.0
2010-11-12 14:00:00,35.91,36.09,35.88,36.02,28000.0,25.4598,25.5874,25.4385,25.5378,28000.0
2010-11-12 14:30:00,36.01,36.16,35.97,36.13,31800.0,25.5307,25.637,25.5023,25.6158,31800.0
2010-11-12 15:00:00,36.13,36.21,36.06,36.12,50200.0,25.6158,25.6725,25.5661,25.6087,50200.0
2010-11-12 15:30:00,36.1,36.17,36.02,36.13,117800.0,25.5945,25.6441,25.5378,25.6158,117800.0
2010-11-15 09:30:00,36.28,36.5,36.12,36.12,18800.0,25.7221,25.8781,25.6087,25.6087,18800.0
2010-11-15 10:00:00,36.08,36.08,35.91,36.01,29600.0,25.5803,25.5803,25.4598,25.5307,29600.0
2010-11-15 10:30:00,36.02,36.25,36.01,36.17,17800.0,25.5378,25.7008,25.5307,25.6441,17800.0
2010-11-15 11:00:00,36.15,36.32,36.13,36.29,20000.0,25.6299,25.7505,25.6158,25.7292,20000.0
2010-11-15 11:30:00,36.31,36.59,36.27,36.56,20600.0,25.7434,25.9419,25.715,25.9206,20600.0
2010-11-15 12:00:00,36.56,36.61,36.37,36.52,29200.0,25.9206,25.9561,25.7859,25.8923,29200.0
2010-11-15 12:30:00,36.52,36.6,36.47,36.6,9600.0,25.8923,25.949,25.8568,25.949,9600.0
2010-11-15 13:00:00,36.62,36.62,36.4,36.44,48800.0,25.9632,25.9632,25.8072,25.8355,48800.0
2010-11-15 13:30:00,36.44,36.45,36.38,36.42,16000.0,25.8355,25.8426,25.793,25.8214,16000.0
2010-11-15 14:00:00,36.4,36.4,36.27,36.33,27000.0,25.8072,25.8072,25.715,25.7576,27000.0
2010-11-15 14:30:00,36.31,36.38,36.22,36.3,39200.0,25.7434,25.793,25.6796,25.7363,39200.0
2010-11-15 15:00:00,36.27,36.28,36.03,36.07,35200.0,25.715,25.7221,25.5449,25.5732,35200.0
2010-11-15 15:30:00,36.09,36.1,35.79,35.82,135600.0,25.5874,25.5945,25.3747,25.396,135600.0
2010-11-16 09:30:00,35.54,35.8,35.44,35.54,74200.0,25.1975,25.3818,25.1266,25.1975,74200.0
2010-11-16 10:00:00,35.51,35.85,35.47,35.52,59800.0,25.1762,25.4172,25.1478,25.1833,59800.0
2010-11-16 10:30:00,35.52,35.52,35.28,35.42,41200.0,25.1833,25.1833,25.0131,25.1124,41200.0
2010-11-16 11:00:00,35.4,35.4,35.1,35.2,26600.0,25.0982,25.0982,24.8855,24.9564,26600.0
2010-11-16 11:30:00,35.21,35.3,34.93,35.3,63400.0,24.9635,25.0273,24.765,25.0273,63400.0
2010-11-16 12:00:00,35.31,35.43,35.25,35.29,24400.0,25.0344,25.1195,24.9918,25.0202,24400.0
2010-11-16 12:30:00,35.27,35.33,34.98,35.04,90600.0,25.006,25.0486,24.8004,24.843,90600.0
2010-11-16 13:00:00,35.05,35.12,34.98,35.12,50800.0,24.85,24.8997,24.8004,24.8997,50800.0
2010-11-16 13:30:00,35.1,35.2,35.05,35.11,41000.0,24.8855,24.9564,24.85,24.8926,41000.0
2010-11-16 14:00:00,35.09,35.09,34.96,35.0,91000.0,24.8784,24.8784,24.7862,24.8146,91000.0
2010-11-16 14:30:00,35.01,35.13,34.9,35.03,56600.0,24.8217,24.9068,24.7437,24.8359,56600.0
2010-11-16 15:00:00,35.04,35.13,34.9,35.05,89400.0,24.843,24.9068,24.7437,24.85,89400.0
2010-11-16 15:30:00,35.06,35.3,34.99,35.26,153000.0,24.8571,25.0273,24.8075,24.9989,153000.0
2010-11-17 09:30:00,35.37,35.72,35.25,35.7,37400.0,25.0769,25.3251,24.9918,25.3109,37400.0
2010-11-17 10:00:00,35.69,35.93,35.69,35.87,37600.0,25.3038,25.474,25.3038,25.4314,37600.0
2010-11-17 10:30:00,35.9,35.94,35.79,35.81,37400.0,25.4527,25.481,25.3747,25.3889,37400.0
2010-11-17 11:00:00,35.82,36.0,35.74,35.99,112800.0,25.396,25.5236,25.3392,25.5165,112800.0
2010-11-17 11:30:00,35.99,36.04,35.83,36.03,49800.0,25.5165,25.5519,25.4031,25.5449,49800.0
2010-11-17 12:00:00,36.01,36.05,35.82,35.83,52400.0,25.5307,25.559,25.396,25.4031,52400.0
2010-11-17 12:30:00,35.86,35.87,35.76,35.8,32400.0,25.4243,25.4314,25.3534,25.3818,32400.0
2010-11-17 13:00:00,35.79,35.97,35.74,35.96,27200.0,25.3747,25.5023,25.3392,25.4952,27200.0
2010-11-17 13:30:00,35.97,36.02,35.83,35.99,36400.0,25.5023,25.5378,25.4031,25.5165,36400.0
2010-11-17 14:00:00,35.99,36.04,35.92,35.92,31800.0,25.5165,25.5519,25.4669,25.4669,31800.0
2010-11-17 14:30:00,35.92,36.0,35.87,35.94,29800.0,25.4669,25.5236,25.4314,25.481,29800.0
2010-11-17 15:00:00,35.93,35.95,35.68,35.7,45400.0,25.474,25.4881,25.2967,25.3109,45400.0
2010-11-17 15:30:00,35.7,35.88,35.68,35.82,98800.0,25.3109,25.4385,25.2967,25.396,98800.0
2010-11-18 09:30:00,36.25,36.5,36.06,36.26,68200.0,25.7008,25.8781,25.5661,25.7079,68200.0
2010-11-18 10:00:00,36.28,36.79,36.25,36.77,89000.0,25.7221,26.0837,25.7008,26.0695,89000.0
2010-11-18 10:30:00,36.77,36.93,36.66,36.89,42000.0,26.0695,26.1829,25.9915,26.1546,42000.0
2010-11-18 11:00:00,36.9,36.94,36.74,36.8,116200.0,26.1617,26.19,26.0482,26.0908,116200.0
2010-11-18 11:30:00,36.81,36.86,36.7,36.74,67400.0,26.0979,26.1333,26.0199,26.0482,67400.0
2010-11-18 12:00:00,36.74,36.74,36.62,36.65,68000.0,26.0482,26.0482,25.9632,25.9844,68000.0
2010-11-18 12:30:00,36.68,36.73,36.62,36.69,15000.0,26.0057,26.0411,25.9632,26.0128,15000.0
2010-11-18 13:00:00,36.7,36.78,36.68,36.78,14000.0,26.0199,26.0766,26.0057,26.0766,14000.0
2010-11-18 13:30:00,36.77,36.84,36.72,36.79,20800.0,26.0695,26.1191,26.0341,26.0837,20800.0
2010-11-18 14:00:00,36.79,36.82,36.65,36.68,22000.0,26.0837,26.105,25.9844,26.0057,22000.0
2010-11-18 14:30:00,36.7,36.71,36.63,36.65,39000.0,26.0199,26.027,25.9702,25.9844,39000.0
2010-11-18 15:00:00,36.65,36.66,36.41,36.44,80600.0,25.9844,25.9915,25.8143,25.8355,80600.0
2010-11-18 15:30:00,36.45,36.45,36.24,36.41,113400.0,25.8426,25.8426,25.6937,25.8143,113400.0
2010-11-19 09:30:00,36.34,36.36,36.16,36.32,55800.0,25.7646,25.7788,25.637,25.7505,55800.0
2010-11-19 10:00:00,36.31,36.46,36.28,36.32,28000.0,25.7434,25.8497,25.7221,25.7505,28000.0
2010-11-19 10:30:00,36.35,36.45,36.27,36.35,26200.0,25.7717,25.8426,25.715,25.7717,26200.0
2010-11-19 11:00:00,36.35,36.38,36.21,36.24,24000.0,25.7717,25.793,25.6725,25.6937,24000.0
2010-11-19 11:30:00,36.28,36.34,36.21,36.25,33000.0,25.7221,25.7646,25.6725,25.7008,33000.0
2010-11-19 12:00:00,36.24,36.25,36.16,36.16,17000.0,25.6937,25.7008,25.637,25.637,17000.0
2010-11-19 12:30:00,36.15,36.24,36.1,36.24,20800.0,25.6299,25.6937,25.5945,25.6937,20800.0
2010-11-19 13:00:00,36.26,36.34,36.22,36.24,15000.0,25.7079,25.7646,25.6796,25.6937,15000.0
2010-11-19 13:30:00,36.26,36.27,36.17,36.22,41800.0,25.7079,25.715,25.6441,25.6796,41800.0
2010-11-19 14:00:00,36.22,36.33,36.2,36.27,24600.0,25.6796,25.7576,25.6654,25.715,24600.0
2010-11-19 14:30:00,36.25,36.27,36.21,36.23,39200.0,25.7008,25.715,25.6725,25.6867,39200.0
2010-11-19 15:00:00,36.24,36.34,36.23,36.31,63200.0,25.6937,25.7646,25.6867,25.7434,63200.0
2010-11-19 15:30:00,36.31,36.44,36.29,36.31,106600.0,25.7434,25.8355,25.7292,25.7434,106600.0
2010-11-22 09:30:00,36.18,36.44,35.94,36.42,30200.0,25.6512,25.8355,25.481,25.8214,30200.0
2010-11-22 10:00:00,36.47,36.67,36.47,36.62,47600.0,25.8568,25.9986,25.8568,25.9632,47600.0
2010-11-22 10:30:00,36.59,36.71,36.47,36.47,109200.0,25.9419,26.027,25.8568,25.8568,109200.0
2010-11-22 11:00:00,36.48,36.53,36.4,36.51,15200.0,25.8639,25.8993,25.8072,25.8852,15200.0
2010-11-22 11:30:00,36.51,36.6,36.47,36.49,34400.0,25.8852,25.949,25.8568,25.871,34400.0
2010-11-22 12:00:00,36.49,36.52,36.3,36.3,19600.0,25.871,25.8923,25.7363,25.7363,19600.0
2010-11-22 12:30:00,36.31,36.32,36.1,36.2,45200.0,25.7434,25.7505,25.5945,25.6654,45200.0
2010-11-22 13:00:00,36.21,36.31,36.14,36.27,17800.0,25.6725,25.7434,25.6228,25.715,17800.0
2010-11-22 13:30:00,36.31,36.61,36.31,36.6,15600.0,25.7434,25.9561,25.7434,25.949,15600.0
2010-11-22 14:00:00,36.6,36.68,36.56,36.6,22000.0,25.949,26.0057,25.9206,25.949,22000.0
2010-11-22 14:30:00,36.6,36.83,36.6,36.83,16800.0,25.949,26.112,25.949,26.112,16800.0
2010-11-22 15:00:00,36.83,36.86,36.77,36.8,34400.0,26.112,26.1333,26.0695,26.0908,34400.0
2010-11-22 15:30:00,36.8,36.95,36.77,36.85,63200.0,26.0908,26.1971,26.0695,26.1262,63200.0
2010-11-23 09:30:00,36.24,36.49,36.11,36.13,59000.0,25.6937,25.871,25.6016,25.6158,59000.0
2010-11-23 10:00:00,36.12,36.26,35.95,36.12,68400.0,25.6087,25.7079,25.4881,25.6087,68400.0
2010-11-23 10:30:00,36.09,36.18,36.07,36.12,38000.0,25.5874,25.6512,25.5732,25.6087,38000.0
2010-11-23 11:00:00,36.15,36.15,35.76,35.8,27600.0,25.6299,25.6299,25.3534,25.3818,27600.0
2010-11-23 11:30:00,35.75,35.91,35.71,35.72,38000.0,25.3463,25.4598,25.318,25.3251,38000.0
2010-11-23 12:00:00,35.74,35.79,35.66,35.71,28600.0,25.3392,25.3747,25.2825,25.318,28600.0
2010-11-23 12:30:00,35.71,35.9,35.66,35.88,23000.0,25.318,25.4527,25.2825,25.4385,23000.0
2010-11-23 13:00:00,35.89,35.93,35.83,35.93,43400.0,25.4456,25.474,25.4031,25.474,43400.0
2010-11-23 13:30:00,35.92,35.99,35.9,35.96,32400.0,25.4669,25.5165,25.4527,25.4952,32400.0
2010-11-23 14:00:00,35.97,36.06,35.95,35.99,48200.0,25.5023,25.5661,25.4881,25.5165,48200.0
2010-11-23 14:30:00,35.97,35.98,35.81,35.9,50800.0,25.5023,25.5094,25.3889,25.4527,50800.0
2010-11-23 15:00:00,35.87,35.99,35.86,35.96,57000.0,25.4314,25.5165,25.4243,25.4952,57000.0
2010-11-23 15:30:00,35.97,36.1,35.93,36.06,110600.0,25.5023,25.5945,25.474,25.5661,110600.0
2010-11-24 09:30:00,36.5,36.96,36.5,36.92,80800.0,25.8781,26.2042,25.8781,26.1759,80800.0
2010-11-24 10:00:00,36.9,37.13,36.85,37.0,92800.0,26.1617,26.3247,26.1262,26.2326,92800.0
2010-11-24 10:30:00,37.02,37.22,36.95,36.99,42800.0,26.2468,26.3886,26.1971,26.2255,42800.0
2010-11-24 11:00:00,36.96,37.02,36.91,37.0,27400.0,26.2042,26.2468,26.1688,26.2326,27400.0
2010-11-24 11:30:00,37.0,37.13,36.97,37.11,46800.0,26.2326,26.3247,26.2113,26.3106,46800.0
2010-11-24 12:00:00,37.12,37.32,37.1,37.27,20000.0,26.3177,26.4595,26.3035,26.424,20000.0
2010-11-24 12:30:00,37.29,37.29,37.2,37.22,13400.0,26.4382,26.4382,26.3744,26.3886,13400.0
2010-11-24 13:00:00,37.24,37.35,37.23,37.29,13000.0,26.4027,26.4807,26.3956,26.4382,13000.0
2010-11-24 13:30:00,37.29,37.32,37.18,37.2,29200.0,26.4382,26.4595,26.3602,26.3744,29200.0
2010-11-24 14:00:00,37.18,37.21,37.12,37.17,27000.0,26.3602,26.3815,26.3177,26.3531,27000.0
2010-11-24 14:30:00,37.16,37.17,37.06,37.1,33000.0,26.346,26.3531,26.2751,26.3035,33000.0
2010-11-24 15:00:00,37.08,37.12,36.99,37.01,43200.0,26.2893,26.3177,26.2255,26.2397,43200.0
2010-11-24 15:30:00,37.01,37.08,36.91,37.07,94400.0,26.2397,26.2893,26.1688,26.2822,94400.0
2010-11-26 09:30:00,36.81,36.93,36.74,36.89,17000.0,26.0979,26.1829,26.0482,26.1546,17000.0
2010-11-26 10:00:00,36.9,36.9,36.73,36.74,20400.0,26.1617,26.1617,26.0411,26.0482,20400.0
2010-11-26 10:30:00,36.74,36.82,36.7,36.72,24400.0,26.0482,26.105,26.0199,26.0341,24400.0
2010-11-26 11:00:00,36.73,36.81,36.6,36.65,41000.0,26.0411,26.0979,25.949,25.9844,41000.0
2010-11-26 11:30:00,36.65,36.71,36.62,36.71,15800.0,25.9844,26.027,25.9632,26.027,15800.0
2010-11-26 12:00:00,36.7,36.91,36.7,36.88,17200.0,26.0199,26.1688,26.0199,26.1475,17200.0
2010-11-26 12:30:00,36.88,36.94,36.81,36.85,43400.0,26.1475,26.19,26.0979,26.1262,43400.0
2010-11-29 09:30:00,36.52,36.67,36.16,36.16,54600.0,25.8923,25.9986,25.637,25.637,54600.0
2010-11-29 10:00:00,36.16,36.24,36.05,36.1,44400.0,25.637,25.6937,25.559,25.5945,44400.0
2010-11-29 10:30:00,36.1,36.34,36.1,36.15,59200.0,25.5945,25.7646,25.5945,25.6299,59200.0
2010-11-29 11:00:00,36.15,36.31,36.06,36.16,42000.0,25.6299,25.7434,25.5661,25.637,42000.0
2010-11-29 11:30:00,36.15,36.18,35.96,35.97,45400.0,25.6299,25.6512,25.4952,25.5023,45400.0
2010-11-29 12:00:00,35.99,36.21,35.99,36.1,34000.0,25.5165,25.6725,25.5165,25.5945,34000.0
2010-11-29 12:30:00,36.08,36.24,36.07,36.16,27400.0,25.5803,25.6937,25.5732,25.637,27400.0
2010-11-29 13:00:00,36.15,36.18,36.02,36.03,32600.0,25.6299,25.6512,25.5378,25.5449,32600.0
2010-11-29 13:30:00,36.03,36.18,36.0,36.16,26600.0,25.5449,25.6512,25.5236,25.637,26600.0
2010-11-29 14:00:00,36.17,36.32,36.13,36.32,23000.0,25.6441,25.7505,25.6158,25.7505,23000.0
2010-11-29 14:30:00,36.37,36.51,36.37,36.51,28400.0,25.7859,25.8852,25.7859,25.8852,28400.0
2010-11-29 15:00:00,36.52,36.61,36.49,36.59,30000.0,25.8923,25.9561,25.871,25.9419,30000.0
2010-11-29 15:30:00,36.58,36.67,36.44,36.48,114000.0,25.9348,25.9986,25.8355,25.8639,114000.0
2010-11-30 09:30:00,36.06,36.27,35.9,36.21,35200.0,25.5661,25.715,25.4527,25.6725,35200.0
2010-11-30 10:00:00,36.25,36.42,36.07,36.42,29400.0,25.7008,25.8214,25.5732,25.8214,29400.0
2010-11-30 10:30:00,36.38,36.41,36.18,36.26,12800.0,25.793,25.8143,25.6512,25.7079,12800.0
2010-11-30 11:00:00,36.28,36.28,36.1,36.15,27600.0,25.7221,25.7221,25.5945,25.6299,27600.0
2010-11-30 11:30:00,36.15,36.15,36.0,36.11,16000.0,25.6299,25.6299,25.5236,25.6016,16000.0
2010-11-30 12:00:00,36.1,36.22,36.1,36.22,10200.0,25.5945,25.6796,25.5945,25.6796,10200.0
2010-11-30 12:30:00,36.22,36.32,36.14,36.3,10400.0,25.6796,25.7505,25.6228,25.7363,10400.0
2010-11-30 13:00:00,36.27,36.54,36.27,36.47,15800.0,25.715,25.9064,25.715,25.8568,15800.0
2010-11-30 13:30:00,36.48,36.5,36.36,36.45,19400.0,25.8639,25.8781,25.7788,25.8426,19400.0
2010-11-30 14:00:00,36.45,36.46,36.29,36.31,37000.0,25.8426,25.8497,25.7292,25.7434,37000.0
2010-11-30 14:30:00,36.32,36.44,36.27,36.4,19400.0,25.7505,25.8355,25.715,25.8072,19400.0
2010-11-30 15:00:00,36.39,36.54,36.36,36.53,33400.0,25.8001,25.9064,25.7788,25.8993,33400.0
2010-11-30 15:30:00,36.54,36.58,36.24,36.34,78000.0,25.9064,25.9348,25.6937,25.7646,78000.0
2010-12-01 09:30:00,36.9,37.22,36.9,37.13,48800.0,26.1617,26.3886,26.1617,26.3247,48800.0
2010-12-01 10:00:00,37.13,37.17,36.86,36.92,72200.0,26.3247,26.3531,26.1333,26.1759,72200.0
2010-12-01 10:30:00,36.92,37.1,36.92,37.08,31000.0,26.1759,26.3035,26.1759,26.2893,31000.0
2010-12-01 11:00:00,37.08,37.09,36.98,37.08,10800.0,26.2893,26.2964,26.2184,26.2893,10800.0
2010-12-01 11:30:00,37.09,37.28,37.04,37.23,14600.0,26.2964,26.4311,26.2609,26.3956,14600.0
2010-12-01 12:00:00,37.25,37.31,37.13,37.18,39800.0,26.4098,26.4524,26.3247,26.3602,39800.0
2010-12-01 12:30:00,37.22,37.3,37.16,37.24,36600.0,26.3886,26.4453,26.346,26.4027,36600.0
2010-12-01 13:00:00,37.22,37.31,37.19,37.21,40200.0,26.3886,26.4524,26.3673,26.3815,40200.0
2010-12-01 13:30:00,37.2,37.22,37.1,37.13,16800.0,26.3744,26.3886,26.3035,26.3247,16800.0
2010-12-01 14:00:00,37.15,37.18,37.07,37.15,18800.0,26.3389,26.3602,26.2822,26.3389,18800.0
2010-12-01 14:30:00,37.16,37.21,37.11,37.12,20600.0,26.346,26.3815,26.3106,26.3177,20600.0
2010-12-01 15:00:00,37.12,37.17,37.06,37.06,32800.0,26.3177,26.3531,26.2751,26.2751,32800.0
2010-12-01 15:30:00,37.08,37.11,36.95,37.01,82000.0,26.2893,26.3106,26.1971,26.2397,82000.0
2010-12-02 09:30:00,37.01,37.13,36.79,36.92,32000.0,26.2397,26.3247,26.0837,26.1759,32000.0
2010-12-02 10:00:00,36.93,37.31,36.93,37.24,21000.0,26.1829,26.4524,26.1829,26.4027,21000.0
2010-12-02 10:30:00,37.24,37.32,37.2,37.32,13200.0,26.4027,26.4595,26.3744,26.4595,13200.0
2010-12-02 11:00:00,37.35,37.45,37.31,37.38,15600.0,26.4807,26.5516,26.4524,26.502,15600.0
2010-12-02 11:30:00,37.39,37.49,37.38,37.49,24200.0,26.5091,26.58,26.502,26.58,24200.0
2010-12-02 12:00:00,37.49,37.57,37.38,37.51,68400.0,26.58,26.6367,26.502,26.5942,68400.0
2010-12-02 12:30:00,37.49,37.81,37.49,37.77,35800.0,26.58,26.8069,26.58,26.7785,35800.0
2010-12-02 13:00:00,37.74,37.83,37.7,37.76,59000.0,26.7572,26.821,26.7289,26.7714,59000.0
2010-12-02 13:30:00,37.76,37.78,37.6,37.65,42400.0,26.7714,26.7856,26.658,26.6934,42400.0
2010-12-02 14:00:00,37.67,37.69,37.59,37.67,47600.0,26.7076,26.7218,26.6509,26.7076,47600.0
2010-12-02 14:30:00,37.66,37.74,37.66,37.69,28800.0,26.7005,26.7572,26.7005,26.7218,28800.0
2010-12-02 15:00:00,37.7,37.74,37.65,37.73,57000.0,26.7289,26.7572,26.6934,26.7501,57000.0
2010-12-02 15:30:00,37.72,37.76,37.65,37.69,132200.0,26.743,26.7714,26.6934,26.7218,132200.0
2010-12-03 09:30:00,37.5,37.58,37.4,37.52,26400.0,26.5871,26.6438,26.5162,26.6012,26400.0
2010-12-03 10:00:00,37.56,37.7,37.33,37.41,22400.0,26.6296,26.7289,26.4665,26.5233,22400.0
2010-12-03 10:30:00,37.43,37.52,37.34,37.52,14200.0,26.5374,26.6012,26.4736,26.6012,14200.0
2010-12-03 11:00:00,37.52,37.56,37.47,37.47,9400.0,26.6012,26.6296,26.5658,26.5658,9400.0
2010-12-03 11:30:00,37.51,37.51,37.4,37.46,9400.0,26.5942,26.5942,26.5162,26.5587,9400.0
2010-12-03 12:00:00,37.47,37.59,37.46,37.57,9600.0,26.5658,26.6509,26.5587,26.6367,9600.0
2010-12-03 12:30:00,37.58,37.77,37.58,37.77,19000.0,26.6438,26.7785,26.6438,26.7785,19000.0
2010-12-03 13:00:00,37.77,37.89,37.77,37.87,11400.0,26.7785,26.8636,26.7785,26.8494,11400.0
2010-12-03 13:30:00,37.87,38.04,37.85,38.01,20000.0,26.8494,26.9699,26.8352,26.9487,20000.0
2010-12-03 14:00:00,38.0,38.05,37.98,38.02,15000.0,26.9416,26.977,26.9274,26.9557,15000.0
2010-12-03 14:30:00,38.02,38.05,38.02,38.02,11600.0,26.9557,26.977,26.9557,26.9557,11600.0
2010-12-03 15:00:00,38.03,38.08,37.98,38.08,19600.0,26.9628,26.9983,26.9274,26.9983,19600.0
2010-12-03 15:30:00,38.1,38.3,38.09,38.19,110000.0,27.0125,27.1543,27.0054,27.0763,110000.0
2010-12-06 09:30:00,38.16,38.32,37.97,38.05,34000.0,27.055,27.1684,26.9203,26.977,34000.0
2010-12-06 10:00:00,38.05,38.09,37.9,37.92,37400.0,26.977,27.0054,26.8707,26.8848,37400.0
2010-12-06 10:30:00,37.92,37.93,37.77,37.77,27600.0,26.8848,26.8919,26.7785,26.7785,27600.0
2010-12-06 11:00:00,37.77,37.95,37.76,37.92,12600.0,26.7785,26.9061,26.7714,26.8848,12600.0
2010-12-06 11:30:00,37.93,37.94,37.81,37.87,20800.0,26.8919,26.899,26.8069,26.8494,20800.0
2010-12-06 12:00:00,37.87,37.94,37.85,37.88,14600.0,26.8494,26.899,26.8352,26.8565,14600.0
2010-12-06 12:30:00,37.88,37.99,37.88,37.97,12600.0,26.8565,26.9345,26.8565,26.9203,12600.0
2010-12-06 13:00:00,37.98,38.17,37.98,38.17,14000.0,26.9274,27.0621,26.9274,27.0621,14000.0
2010-12-06 13:30:00,38.19,38.2,38.1,38.13,13000.0,27.0763,27.0834,27.0125,27.0337,13000.0
2010-12-06 14:00:00,38.14,38.15,38.09,38.1,16800.0,27.0408,27.0479,27.0054,27.0125,16800.0
2010-12-06 14:30:00,38.1,38.27,38.1,38.27,28200.0,27.0125,27.133,27.0125,27.133,28200.0
2010-12-06 15:00:00,38.27,38.33,38.22,38.24,34600.0,27.133,27.1755,27.0975,27.1117,34600.0
2010-12-06 15:30:00,38.23,38.26,38.1,38.16,62600.0,27.1046,27.1259,27.0125,27.055,62600.0
2010-12-07 09:30:00,38.49,38.73,38.16,38.69,75000.0,27.289,27.4591,27.055,27.4308,75000.0
2010-12-07 10:00:00,38.65,38.7,38.5,38.59,45600.0,27.4024,27.4379,27.2961,27.3599,45600.0
2010-12-07 10:30:00,38.58,38.67,38.51,38.51,33800.0,27.3528,27.4166,27.3031,27.3031,33800.0
2010-12-07 11:00:00,38.52,38.77,38.52,38.63,23600.0,27.3102,27.4875,27.3102,27.3882,23600.0
2010-12-07 11:30:00,38.62,38.77,38.61,38.71,9800.0,27.3811,27.4875,27.374,27.4449,9800.0
2010-12-07 12:00:00,38.73,38.78,38.62,38.76,13600.0,27.4591,27.4946,27.3811,27.4804,13600.0
2010-12-07 12:30:00,38.74,38.76,38.7,38.73,11000.0,27.4662,27.4804,27.4379,27.4591,11000.0
2010-12-07 13:00:00,38.75,38.94,38.75,38.88,21600.0,27.4733,27.608,27.4733,27.5655,21600.0
2010-12-07 13:30:00,38.87,38.96,38.81,38.93,20400.0,27.5584,27.6222,27.5158,27.6009,20400.0
2010-12-07 14:00:00,38.95,38.97,38.77,38.8,25000.0,27.6151,27.6293,27.4875,27.5088,25000.0
2010-12-07 14:30:00,38.8,38.93,38.78,38.85,55600.0,27.5088,27.6009,27.4946,27.5442,55600.0
2010-12-07 15:00:00,38.85,38.87,38.52,38.6,41800.0,27.5442,27.5584,27.3102,27.367,41800.0
2010-12-07 15:30:00,38.6,38.7,38.45,38.57,137200.0,27.367,27.4379,27.2606,27.3457,137200.0
2010-12-08 09:30:00,38.7,38.94,38.44,38.47,50800.0,27.4379,27.608,27.2535,27.2748,50800.0
2010-12-08 10:00:00,38.44,38.52,38.38,38.5,44400.0,27.2535,27.3102,27.211,27.2961,44400.0
2010-12-08 10:30:00,38.49,38.54,38.37,38.48,24200.0,27.289,27.3244,27.2039,27.2819,24200.0
2010-12-08 11:00:00,38.48,38.63,38.48,38.63,19000.0,27.2819,27.3882,27.2819,27.3882,19000.0
2010-12-08 11:30:00,38.63,38.63,38.5,38.59,13000.0,27.3882,27.3882,27.2961,27.3599,13000.0
2010-12-08 12:00:00,38.56,38.58,38.47,38.5,14800.0,27.3386,27.3528,27.2748,27.2961,14800.0
2010-12-08 12:30:00,38.5,38.52,38.29,38.38,26000.0,27.2961,27.3102,27.1472,27.211,26000.0
2010-12-08 13:00:00,38.38,38.46,38.36,38.43,24000.0,27.211,27.2677,27.1968,27.2464,24000.0
2010-12-08 13:30:00,38.43,38.47,38.38,38.44,30400.0,27.2464,27.2748,27.211,27.2535,30400.0
2010-12-08 14:00:00,38.42,38.46,38.38,38.39,23800.0,27.2393,27.2677,27.211,27.2181,23800.0
2010-12-08 14:30:00,38.39,38.45,38.38,38.42,37400.0,27.2181,27.2606,27.211,27.2393,37400.0
2010-12-08 15:00:00,38.41,38.46,38.26,38.33,74800.0,27.2322,27.2677,27.1259,27.1755,74800.0
2010-12-08 15:30:00,38.32,38.35,38.24,38.3,63200.0,27.1684,27.1897,27.1117,27.1543,63200.0
2010-12-09 09:30:00,38.63,38.64,38.52,38.52,18800.0,27.3882,27.3953,27.3102,27.3102,18800.0
2010-12-09 10:00:00,38.49,38.54,38.31,38.38,21400.0,27.289,27.3244,27.1613,27.211,21400.0
2010-12-09 10:30:00,38.38,38.42,38.18,38.21,18000.0,27.211,27.2393,27.0692,27.0904,18000.0
2010-12-09 11:00:00,38.21,38.35,38.17,38.32,29800.0,27.0904,27.1897,27.0621,27.1684,29800.0
2010-12-09 11:30:00,38.32,38.34,38.22,38.24,28400.0,27.1684,27.1826,27.0975,27.1117,28400.0
2010-12-09 12:00:00,38.25,38.29,38.08,38.13,85200.0,27.1188,27.1472,26.9983,27.0337,85200.0
2010-12-09 12:30:00,38.13,38.13,37.97,38.0,69600.0,27.0337,27.0337,26.9203,26.9416,69600.0
2010-12-09 13:00:00,38.02,38.13,38.01,38.06,31600.0,26.9557,27.0337,26.9487,26.9841,31600.0
2010-12-09 13:30:00,38.06,38.09,38.01,38.01,26600.0,26.9841,27.0054,26.9487,26.9487,26600.0
2010-12-09 14:00:00,38.02,38.02,37.96,37.98,23400.0,26.9557,26.9557,26.9132,26.9274,23400.0
2010-12-09 14:30:00,37.98,38.0,37.95,37.97,33000.0,26.9274,26.9416,26.9061,26.9203,33000.0
2010-12-09 15:00:00,37.98,38.06,37.97,38.05,45400.0,26.9274,26.9841,26.9203,26.977,45400.0
2010-12-09 15:30:00,38.05,38.27,38.02,38.21,106600.0,26.977,27.133,26.9557,27.0904,106600.0
2010-12-10 09:30:00,38.44,38.53,38.3,38.45,33400.0,27.2535,27.3173,27.1543,27.2606,33400.0
2010-12-10 10:00:00,38.48,38.51,38.3,38.44,20600.0,27.2819,27.3031,27.1543,27.2535,20600.0
2010-12-10 10:30:00,38.46,38.56,38.39,38.56,24400.0,27.2677,27.3386,27.2181,27.3386,24400.0
2010-12-10 11:00:00,38.54,38.62,38.54,38.58,20800.0,27.3244,27.3811,27.3244,27.3528,20800.0
2010-12-10 11:30:00,38.59,38.74,38.58,38.74,13800.0,27.3599,27.4662,27.3528,27.4662,13800.0
2010-12-10 12:00:00,38.74,38.91,38.7,38.91,13400.0,27.4662,27.5867,27.4379,27.5867,13400.0
2010-12-10 12:30:00,38.91,38.94,38.81,38.81,18000.0,27.5867,27.608,27.5158,27.5158,18000.0
2010-12-10 13:00:00,38.82,38.84,38.79,38.81,30800.0,27.5229,27.5371,27.5017,27.5158,30800.0
2010-12-10 13:30:00,38.83,38.84,38.8,38.81,18000.0,27.53,27.5371,27.5088,27.5158,18000.0
2010-12-10 14:00:00,38.81,38.82,38.79,38.8,30800.0,27.5158,27.5229,27.5017,27.5088,30800.0
2010-12-10 14:30:00,38.81,38.85,38.81,38.83,23800.0,27.5158,27.5442,27.5158,27.53,23800.0
2010-12-10 15:00:00,38.83,38.85,38.77,38.82,25600.0,27.53,27.5442,27.4875,27.5229,25600.0
2010-12-10 15:30:00,38.82,38.82,38.74,38.75,97600.0,27.5229,27.5229,27.4662,27.4733,97600.0
2010-12-13 09:30:00,38.88,38.91,38.65,38.74,26400.0,27.5655,27.5867,27.4024,27.4662,26400.0
2010-12-13 10:00:00,38.76,38.98,38.76,38.95,41600.0,27.4804,27.6364,27.4804,27.6151,41600.0
2010-12-13 10:30:00,38.97,38.99,38.92,38.96,17800.0,27.6293,27.6435,27.5938,27.6222,17800.0
2010-12-13 11:00:00,38.97,39.07,38.94,38.99,47000.0,27.6293,27.7002,27.608,27.6435,47000.0
2010-12-13 11:30:00,38.99,38.99,38.84,38.84,18200.0,27.6435,27.6435,27.5371,27.5371,18200.0
2010-12-13 12:00:00,38.82,38.82,38.59,38.59,20400.0,27.5229,27.5229,27.3599,27.3599,20400.0
2010-12-13 12:30:00,38.59,38.63,38.58,38.63,10600.0,27.3599,27.3882,27.3528,27.3882,10600.0
2010-12-13 13:00:00,38.63,38.64,38.55,38.59,10200.0,27.3882,27.3953,27.3315,27.3599,10200.0
2010-12-13 13:30:00,38.56,38.58,38.52,38.55,7000.0,27.3386,27.3528,27.3102,27.3315,7000.0
2010-12-13 14:00:00,38.57,38.59,38.52,38.52,11800.0,27.3457,27.3599,27.3102,27.3102,11800.0
2010-12-13 14:30:00,38.51,38.6,38.51,38.51,17200.0,27.3031,27.367,27.3031,27.3031,17200.0
2010-12-13 15:00:00,38.52,38.55,38.37,38.42,37400.0,27.3102,27.3315,27.2039,27.2393,37400.0
2010-12-13 15:30:00,38.39,38.45,38.34,38.38,86600.0,27.2181,27.2606,27.1826,27.211,86600.0
2010-12-14 09:30:00,38.45,38.71,38.4,38.6,34800.0,27.2606,27.4449,27.2252,27.367,34800.0
2010-12-14 10:00:00,38.6,38.71,38.56,38.69,14800.0,27.367,27.4449,27.3386,27.4308,14800.0
2010-12-14 10:30:00,38.71,38.85,38.71,38.78,15400.0,27.4449,27.5442,27.4449,27.4946,15400.0
2010-12-14 11:00:00,38.77,38.8,38.71,38.79,13200.0,27.4875,27.5088,27.4449,27.5017,13200.0
2010-12-14 11:30:00,38.77,38.84,38.74,38.83,14200.0,27.4875,27.5371,27.4662,27.53,14200.0
2010-12-14 12:00:00,38.84,38.92,38.83,38.85,7000.0,27.5371,27.5938,27.53,27.5442,7000.0
2010-12-14 12:30:00,38.85,38.88,38.81,38.85,10600.0,27.5442,27.5655,27.5158,27.5442,10600.0
2010-12-14 13:00:00,38.85,38.86,38.82,38.85,6000.0,27.5442,27.5513,27.5229,27.5442,6000.0
2010-12-14 13:30:00,38.84,38.9,38.79,38.86,29200.0,27.5371,27.5797,27.5017,27.5513,29200.0
2010-12-14 14:00:00,38.87,38.92,38.8,38.91,28800.0,27.5584,27.5938,27.5088,27.5867,28800.0
2010-12-14 14:30:00,38.92,39.13,38.92,39.13,57200.0,27.5938,27.7427,27.5938,27.7427,57200.0
2010-12-14 15:00:00,39.11,39.15,38.96,38.99,73400.0,27.7285,27.7569,27.6222,27.6435,73400.0
2010-12-14 15:30:00,39.01,39.05,38.92,39.05,117200.0,27.6576,27.686,27.5938,27.686,117200.0
2010-12-15 09:30:00,39.02,39.24,38.95,39.2,31400.0,27.6647,27.8207,27.6151,27.7923,31400.0
2010-12-15 10:00:00,39.15,39.2,39.07,39.07,17200.0,27.7569,27.7923,27.7002,27.7002,17200.0
2010-12-15 10:30:00,39.1,39.33,39.09,39.33,34000.0,27.7214,27.8845,27.7144,27.8845,34000.0
2010-12-15 11:00:00,39.34,39.42,39.22,39.35,28400.0,27.8916,27.9483,27.8065,27.8987,28400.0
2010-12-15 11:30:00,39.35,39.35,39.17,39.27,17600.0,27.8987,27.8987,27.7711,27.842,17600.0
2010-12-15 12:00:00,39.27,39.3,39.26,39.3,39000.0,27.842,27.8632,27.8349,27.8632,39000.0
2010-12-15 12:30:00,39.27,39.3,38.99,38.99,21000.0,27.842,27.8632,27.6435,27.6435,21000.0
2010-12-15 13:00:00,38.99,39.02,38.91,39.02,14400.0,27.6435,27.6647,27.5867,27.6647,14400.0
2010-12-15 13:30:00,39.01,39.23,39.01,39.2,34200.0,27.6576,27.8136,27.6576,27.7923,34200.0
2010-12-15 14:00:00,39.18,39.29,39.18,39.21,24800.0,27.7782,27.8562,27.7782,27.7994,24800.0
2010-12-15 14:30:00,39.21,39.21,39.06,39.12,39600.0,27.7994,27.7994,27.6931,27.7356,39600.0
2010-12-15 15:00:00,39.1,39.23,39.09,39.18,56600.0,27.7214,27.8136,27.7144,27.7782,56600.0
2010-12-15 15:30:00,39.16,39.23,38.95,39.02,81600.0,27.764,27.8136,27.6151,27.6647,81600.0
2010-12-16 09:30:00,39.12,39.24,39.02,39.1,27600.0,27.7356,27.8207,27.6647,27.7214,27600.0
2010-12-16 10:00:00,39.1,39.34,39.09,39.29,25400.0,27.7214,27.8916,27.7144,27.8562,25400.0
2010-12-16 10:30:00,39.32,39.39,39.23,39.35,12600.0,27.8774,27.9271,27.8136,27.8987,12600.0
2010-12-16 11:00:00,39.39,39.74,39.33,39.68,23400.0,27.9271,28.1752,27.8845,28.1327,23400.0
2010-12-16 11:30:00,39.67,39.76,39.49,39.49,32000.0,28.1256,28.1894,27.998,27.998,32000.0
2010-12-16 12:00:00,39.49,39.55,39.45,39.46,14000.0,27.998,28.0405,27.9696,27.9767,14000.0
2010-12-16 12:30:00,39.49,39.62,39.49,39.57,21600.0,27.998,28.0901,27.998,28.0547,21600.0
2010-12-16 13:00:00,39.58,39.6,39.49,39.58,9400.0,28.0618,28.0759,27.998,28.0618,9400.0
2010-12-16 13:30:00,39.57,39.6,39.49,39.52,16800.0,28.0547,28.0759,27.998,28.0192,16800.0
2010-12-16 14:00:00,39.52,39.6,39.49,39.49,16200.0,28.0192,28.0759,27.998,27.998,16200.0
2010-12-16 14:30:00,39.49,39.49,39.42,39.43,24400.0,27.998,27.998,27.9483,27.9554,24400.0
2010-12-16 15:00:00,39.45,39.6,39.45,39.54,29800.0,27.9696,28.0759,27.9696,28.0334,29800.0
2010-12-16 15:30:00,39.55,39.69,39.54,39.66,88800.0,28.0405,28.1398,28.0334,28.1185,88800.0
2010-12-17 09:30:00,39.67,39.67,39.05,39.11,213800.0,28.1256,28.1256,27.686,27.7285,213800.0
2010-12-17 10:00:00,39.16,39.28,39.1,39.24,29200.0,27.764,27.8491,27.7214,27.8207,29200.0
2010-12-17 10:30:00,39.27,39.31,39.23,39.3,20800.0,27.842,27.8703,27.8136,27.8632,20800.0
2010-12-17 11:00:00,39.29,39.54,39.29,39.54,19400.0,27.8562,28.0334,27.8562,28.0334,19400.0
2010-12-17 11:30:00,39.54,39.62,39.54,39.58,8600.0,28.0334,28.0901,28.0334,28.0618,8600.0
2010-12-17 12:00:00,39.59,39.72,39.59,39.63,14400.0,28.0689,28.161,28.0689,28.0972,14400.0
2010-12-17 12:30:00,39.63,39.71,39.6,39.63,19800.0,28.0972,28.1539,28.0759,28.0972,19800.0
2010-12-17 13:00:00,39.68,39.85,39.63,39.8,41000.0,28.1327,28.2532,28.0972,28.2177,41000.0
2010-12-17 13:30:00,39.78,39.8,39.62,39.66,33000.0,28.2036,28.2177,28.0901,28.1185,33000.0
2010-12-17 14:00:00,39.66,39.71,39.62,39.69,36000.0,28.1185,28.1539,28.0901,28.1398,36000.0
2010-12-17 14:30:00,39.68,39.74,39.62,39.74,24000.0,28.1327,28.1752,28.0901,28.1752,24000.0
2010-12-17 15:00:00,39.74,39.76,39.68,39.71,48200.0,28.1752,28.1894,28.1327,28.1539,48200.0
2010-12-17 15:30:00,39.71,39.82,39.65,39.68,219000.0,28.1539,28.2319,28.1114,28.1327,219000.0
2010-12-20 09:30:00,39.9,39.95,39.82,39.86,37400.0,28.2886,28.3241,28.2319,28.2603,37400.0
2010-12-20 10:00:00,39.82,39.87,39.57,39.66,21800.0,28.2319,28.2674,28.0547,28.1185,21800.0
2010-12-20 10:30:00,39.67,39.77,39.66,39.76,16400.0,28.1256,28.1965,28.1185,28.1894,16400.0
2010-12-20 11:00:00,39.74,39.74,39.5,39.68,22600.0,28.1752,28.1752,28.005,28.1327,22600.0
2010-12-20 11:30:00,39.68,39.78,39.66,39.76,10800.0,28.1327,28.2036,28.1185,28.1894,10800.0
2010-12-20 12:00:00,39.74,39.74,39.67,39.69,18800.0,28.1752,28.1752,28.1256,28.1398,18800.0
2010-12-20 12:30:00,39.67,39.82,39.65,39.82,14200.0,28.1256,28.2319,28.1114,28.2319,14200.0
2010-12-20 13:00:00,39.79,39.84,39.79,39.8,7400.0,28.2107,28.2461,28.2107,28.2177,7400.0
2010-12-20 13:30:00,39.8,39.8,39.63,39.63,21400.0,28.2177,28.2177,28.0972,28.0972,21400.0
2010-12-20 14:00:00,39.63,39.84,39.63,39.72,30600.0,28.0972,28.2461,28.0972,28.161,30600.0
2010-12-20 14:30:00,39.72,39.77,39.6,39.6,37600.0,28.161,28.1965,28.0759,28.0759,37600.0
2010-12-20 15:00:00,39.6,39.62,39.43,39.46,32400.0,28.0759,28.0901,27.9554,27.9767,32400.0
2010-12-20 15:30:00,39.45,39.58,39.4,39.44,93000.0,27.9696,28.0618,27.9341,27.9625,93000.0
2010-12-21 09:30:00,39.66,39.85,39.63,39.81,33800.0,28.1185,28.2532,28.0972,28.2248,33800.0
2010-12-21 10:00:00,39.77,39.99,39.77,39.98,26600.0,28.1965,28.3524,28.1965,28.3454,26600.0
2010-12-21 10:30:00,39.95,40.08,39.88,40.08,30400.0,28.3241,28.4163,28.2745,28.4163,30400.0
2010-12-21 11:00:00,40.07,40.1,40.06,40.1,8600.0,28.4092,28.4304,28.4021,28.4304,8600.0
2010-12-21 11:30:00,40.13,40.25,40.13,40.22,12000.0,28.4517,28.5368,28.4517,28.5155,12000.0
2010-12-21 12:00:00,40.25,40.44,40.21,40.44,39400.0,28.5368,28.6715,28.5084,28.6715,39400.0
2010-12-21 12:30:00,40.41,40.49,40.41,40.44,24600.0,28.6502,28.7069,28.6502,28.6715,24600.0
2010-12-21 13:00:00,40.44,40.58,40.42,40.54,31000.0,28.6715,28.7708,28.6573,28.7424,31000.0
2010-12-21 13:30:00,40.54,40.65,40.52,40.63,36600.0,28.7424,28.8204,28.7282,28.8062,36600.0
2010-12-21 14:00:00,40.65,40.7,40.63,40.63,28400.0,28.8204,28.8558,28.8062,28.8062,28400.0
2010-12-21 14:30:00,40.63,40.63,40.52,40.52,45400.0,28.8062,28.8062,28.7282,28.7282,45400.0
2010-12-21 15:00:00,40.52,40.52,40.34,40.35,28600.0,28.7282,28.7282,28.6006,28.6077,28600.0
2010-12-21 15:30:00,40.35,40.38,40.26,40.34,72800.0,28.6077,28.629,28.5439,28.6006,72800.0
2010-12-22 09:30:00,40.29,40.37,40.15,40.27,44600.0,28.5651,28.6219,28.4659,28.551,44600.0
2010-12-22 10:00:00,40.3,40.35,40.12,40.12,21600.0,28.5722,28.6077,28.4446,28.4446,21600.0
2010-12-22 10:30:00,40.11,40.13,40.0,40.07,20800.0,28.4375,28.4517,28.3595,28.4092,20800.0
2010-12-22 11:00:00,40.07,40.09,39.98,40.02,15600.0,28.4092,28.4233,28.3454,28.3737,15600.0
2010-12-22 11:30:00,40.03,40.1,40.0,40.01,21800.0,28.3808,28.4304,28.3595,28.3666,21800.0
2010-12-22 12:00:00,40.0,40.13,40.0,40.12,15600.0,28.3595,28.4517,28.3595,28.4446,15600.0
2010-12-22 12:30:00,40.13,40.15,39.93,39.94,16200.0,28.4517,28.4659,28.3099,28.317,16200.0
2010-12-22 13:00:00,39.92,39.96,39.84,39.85,26600.0,28.3028,28.3312,28.2461,28.2532,26600.0
2010-12-22 13:30:00,39.85,39.85,39.73,39.73,23200.0,28.2532,28.2532,28.1681,28.1681,23200.0
2010-12-22 14:00:00,39.74,39.74,39.65,39.68,31200.0,28.1752,28.1752,28.1114,28.1327,31200.0
2010-12-22 14:30:00,39.7,39.7,39.63,39.65,36800.0,28.1468,28.1468,28.0972,28.1114,36800.0
2010-12-22 15:00:00,39.65,39.74,39.63,39.71,39000.0,28.1114,28.1752,28.0972,28.1539,39000.0
2010-12-22 15:30:00,39.73,39.78,39.67,39.69,52800.0,28.1681,28.2036,28.1256,28.1398,52800.0
2010-12-23 09:30:00,39.78,40.09,39.78,40.05,12800.0,28.2036,28.4233,28.2036,28.395,12800.0
2010-12-23 10:00:00,39.99,39.99,39.68,39.69,15800.0,28.3524,28.3524,28.1327,28.1398,15800.0
2010-12-23 10:30:00,39.71,39.83,39.7,39.79,16000.0,28.1539,28.239,28.1468,28.2107,16000.0
2010-12-23 11:00:00,39.81,39.95,39.81,39.87,26400.0,28.2248,28.3241,28.2248,28.2674,26400.0
2010-12-23 11:30:00,39.88,39.88,39.78,39.88,18600.0,28.2745,28.2745,28.2036,28.2745,18600.0
2010-12-23 12:00:00,39.87,39.89,39.82,39.88,14400.0,28.2674,28.2816,28.2319,28.2745,14400.0
2010-12-23 12:30:00,39.88,40.04,39.84,40.04,17200.0,28.2745,28.3879,28.2461,28.3879,17200.0
2010-12-23 13:00:00,40.02,40.1,40.02,40.09,21000.0,28.3737,28.4304,28.3737,28.4233,21000.0
2010-12-23 13:30:00,40.09,40.12,40.0,40.0,20800.0,28.4233,28.4446,28.3595,28.3595,20800.0
2010-12-23 14:00:00,40.01,40.02,39.9,39.92,14800.0,28.3666,28.3737,28.2886,28.3028,14800.0
2010-12-23 14:30:00,39.92,39.99,39.88,39.92,37600.0,28.3028,28.3524,28.2745,28.3028,37600.0
2010-12-23 15:00:00,39.92,39.95,39.88,39.91,32600.0,28.3028,28.3241,28.2745,28.2957,32600.0
2010-12-23 15:30:00,39.92,39.92,39.77,39.82,35000.0,28.3028,28.3028,28.1965,28.2319,35000.0
2010-12-27 09:30:00,39.77,39.83,39.53,39.58,17400.0,28.1965,28.239,28.0263,28.0618,17400.0
2010-12-27 10:00:00,39.56,39.74,39.56,39.74,18200.0,28.0476,28.1752,28.0476,28.1752,18200.0
2010-12-27 10:30:00,39.73,39.77,39.66,39.74,15000.0,28.1681,28.1965,28.1185,28.1752,15000.0
2010-12-27 11:00:00,39.77,39.84,39.74,39.77,19000.0,28.1965,28.2461,28.1752,28.1965,19000.0
2010-12-27 11:30:00,39.82,39.85,39.76,39.85,12600.0,28.2319,28.2532,28.1894,28.2532,12600.0
2010-12-27 12:00:00,39.84,39.92,39.84,39.89,6800.0,28.2461,28.3028,28.2461,28.2816,6800.0
2010-12-27 12:30:00,39.91,39.92,39.85,39.92,9000.0,28.2957,28.3028,28.2532,28.3028,9000.0
2010-12-27 13:00:00,39.92,40.04,39.88,40.04,11400.0,28.3028,28.3879,28.2745,28.3879,11400.0
2010-12-27 13:30:00,40.04,40.07,40.01,40.07,4200.0,28.3879,28.4092,28.3666,28.4092,4200.0
2010-12-27 14:00:00,40.09,40.1,39.85,39.87,38800.0,28.4233,28.4304,28.2532,28.2674,38800.0
2010-12-27 14:30:00,39.87,39.94,39.85,39.85,10600.0,28.2674,28.317,28.2532,28.2532,10600.0
2010-12-27 15:00:00,39.82,39.88,39.82,39.85,18000.0,28.2319,28.2745,28.2319,28.2532,18000.0
2010-12-27 15:30:00,39.85,39.88,39.74,39.82,42000.0,28.2532,28.2745,28.1752,28.2319,42000.0
2010-12-28 09:30:00,39.78,39.81,39.6,39.6,20200.0,28.2036,28.2248,28.0759,28.0759,20200.0
2010-12-28 10:00:00,39.61,39.61,39.44,39.55,27600.0,28.083,28.083,27.9625,28.0405,27600.0
2010-12-28 10:30:00,39.57,39.65,39.53,39.54,10000.0,28.0547,28.1114,28.0263,28.0334,10000.0
2010-12-28 11:00:00,39.55,39.6,39.52,39.6,14800.0,28.0405,28.0759,28.0192,28.0759,14800.0
2010-12-28 11:30:00,39.6,39.6,39.52,39.54,13400.0,28.0759,28.0759,28.0192,28.0334,13400.0
2010-12-28 12:00:00,39.52,39.59,39.5,39.59,12000.0,28.0192,28.0689,28.005,28.0689,12000.0
2010-12-28 12:30:00,39.59,39.68,39.59,39.66,8400.0,28.0689,28.1327,28.0689,28.1185,8400.0
2010-12-28 13:00:00,39.68,39.74,39.67,39.7,11200.0,28.1327,28.1752,28.1256,28.1468,11200.0
2010-12-28 13:30:00,39.69,39.69,39.62,39.66,9600.0,28.1398,28.1398,28.0901,28.1185,9600.0
2010-12-28 14:00:00,39.63,39.68,39.63,39.67,8200.0,28.0972,28.1327,28.0972,28.1256,8200.0
2010-12-28 14:30:00,39.66,39.68,39.63,39.68,11600.0,28.1185,28.1327,28.0972,28.1327,11600.0
2010-12-28 15:00:00,39.68,39.75,39.67,39.72,27000.0,28.1327,28.1823,28.1256,28.161,27000.0
2010-12-28 15:30:00,39.72,39.74,39.66,39.71,34000.0,28.161,28.1752,28.1185,28.1539,34000.0
2010-12-29 09:30:00,39.74,39.89,39.74,39.89,10800.0,28.1752,28.2816,28.1752,28.2816,10800.0
2010-12-29 10:00:00,39.88,39.98,39.88,39.94,7400.0,28.2745,28.3454,28.2745,28.317,7400.0
2010-12-29 10:30:00,39.94,39.94,39.84,39.84,7800.0,28.317,28.317,28.2461,28.2461,7800.0
2010-12-29 11:00:00,39.83,39.84,39.7,39.71,11000.0,28.239,28.2461,28.1468,28.1539,11000.0
2010-12-29 11:30:00,39.74,39.78,39.71,39.75,7600.0,28.1752,28.2036,28.1539,28.1823,7600.0
2010-12-29 12:00:00,39.75,39.81,39.75,39.76,7400.0,28.1823,28.2248,28.1823,28.1894,7400.0
2010-12-29 12:30:00,39.77,39.82,39.77,39.82,5000.0,28.1965,28.2319,28.1965,28.2319,5000.0
2010-12-29 13:00:00,39.81,39.85,39.81,39.85,4200.0,28.2248,28.2532,28.2248,28.2532,4200.0
2010-12-29 13:30:00,39.86,39.86,39.83,39.85,2600.0,28.2603,28.2603,28.239,28.2532,2600.0
2010-12-29 14:00:00,39.83,39.86,39.8,39.84,4400.0,28.239,28.2603,28.2177,28.2461,4400.0
2010-12-29 14:30:00,39.83,39.83,39.7,39.7,10000.0,28.239,28.239,28.1468,28.1468,10000.0
2010-12-29 15:00:00,39.7,39.77,39.7,39.73,11000.0,28.1468,28.1965,28.1468,28.1681,11000.0
2010-12-29 15:30:00,39.74,39.77,39.66,39.68,30000.0,28.1752,28.1965,28.1185,28.1327,30000.0
2010-12-30 09:30:00,39.63,39.99,39.63,39.9,19800.0,28.0972,28.3524,28.0972,28.2886,19800.0
2010-12-30 10:00:00,39.91,40.08,39.87,40.08,26200.0,28.2957,28.4163,28.2674,28.4163,26200.0
2010-12-30 10:30:00,40.09,40.26,40.06,40.22,22400.0,28.4233,28.5439,28.4021,28.5155,22400.0
2010-12-30 11:00:00,40.24,40.25,40.2,40.24,13000.0,28.5297,28.5368,28.5013,28.5297,13000.0
2010-12-30 11:30:00,40.23,40.24,40.1,40.1,8600.0,28.5226,28.5297,28.4304,28.4304,8600.0
2010-12-30 12:00:00,40.08,40.14,39.99,40.06,13400.0,28.4163,28.4588,28.3524,28.4021,13400.0
2010-12-30 12:30:00,40.06,40.1,40.04,40.06,8000.0,28.4021,28.4304,28.3879,28.4021,8000.0
2010-12-30 13:00:00,40.05,40.06,40.01,40.04,11800.0,28.395,28.4021,28.3666,28.3879,11800.0
2010-12-30 13:30:00,40.05,40.06,40.02,40.05,10000.0,28.395,28.4021,28.3737,28.395,10000.0
2010-12-30 14:00:00,40.05,40.07,40.01,40.04,16200.0,28.395,28.4092,28.3666,28.3879,16200.0
2010-12-30 14:30:00,40.06,40.06,39.92,39.94,15200.0,28.4021,28.4021,28.3028,28.317,15200.0
2010-12-30 15:00:00,39.95,39.96,39.9,39.93,17400.0,28.3241,28.3312,28.2886,28.3099,17400.0
2010-12-30 15:30:00,39.96,39.99,39.8,39.8,43200.0,28.3312,28.3524,28.2177,28.2177,43200.0
2010-12-31 09:30:00,39.78,39.84,39.63,39.63,9400.0,28.2036,28.2461,28.0972,28.0972,9400.0
2010-12-31 10:00:00,39.62,39.66,39.52,39.62,18000.0,28.0901,28.1185,28.0192,28.0901,18000.0
2010-12-31 10:30:00,39.63,39.66,39.55,39.55,2600.0,28.0972,28.1185,28.0405,28.0405,2600.0
2010-12-31 11:00:00,39.59,39.59,39.5,39.52,6800.0,28.0689,28.0689,28.005,28.0192,6800.0
2010-12-31 11:30:00,39.54,39.56,39.5,39.54,1800.0,28.0334,28.0476,28.005,28.0334,1800.0
2010-12-31 12:00:00,39.54,39.62,39.54,39.58,3800.0,28.0334,28.0901,28.0334,28.0618,3800.0
2010-12-31 12:30:00,39.61,39.61,39.53,39.56,4600.0,28.083,28.083,28.0263,28.0476,4600.0
2010-12-31 13:00:00,39.57,39.57,39.52,39.53,8000.0,28.0547,28.0547,28.0192,28.0263,8000.0
2010-12-31 13:30:00,39.55,39.55,39.47,39.47,5400.0,28.0405,28.0405,27.9838,27.9838,5400.0
2010-12-31 14:00:00,39.48,39.48,39.44,39.44,4600.0,27.9909,27.9909,27.9625,27.9625,4600.0
2010-12-31 14:30:00,39.44,39.49,39.41,39.44,7800.0,27.9625,27.998,27.9412,27.9625,7800.0
2010-12-31 15:00:00,39.44,39.44,39.35,39.38,14200.0,27.9625,27.9625,27.8987,27.92,14200.0
2010-12-31 15:30:00,39.38,39.4,38.97,39.06,115400.0,27.92,27.9341,27.6293,27.6931,115400.0
2011-01-03 09:30:00,39.44,39.44,38.47,38.8,144600.0,27.9625,27.9625,27.2748,27.5088,144600.0
2011-01-03 10:00:00,38.79,38.79,38.41,38.65,76200.0,27.5017,27.5017,27.2322,27.4024,76200.0
2011-01-03 10:30:00,38.65,38.76,38.63,38.75,44200.0,27.4024,27.4804,27.3882,27.4733,44200.0
2011-01-03 11:00:00,38.75,38.81,38.64,38.81,30800.0,27.4733,27.5158,27.3953,27.5158,30800.0
2011-01-03 11:30:00,38.81,38.93,38.74,38.91,28400.0,27.5158,27.6009,27.4662,27.5867,28400.0
2011-01-03 12:00:00,38.91,38.98,38.89,38.97,25200.0,27.5867,27.6364,27.5726,27.6293,25200.0
2011-01-03 12:30:00,38.96,39.04,38.94,38.97,26000.0,27.6222,27.6789,27.608,27.6293,26000.0
2011-01-03 13:00:00,38.99,39.16,38.99,39.13,19400.0,27.6435,27.764,27.6435,27.7427,19400.0
2011-01-03 13:30:00,39.16,39.16,39.11,39.13,13400.0,27.764,27.764,27.7285,27.7427,13400.0
2011-01-03 14:00:00,39.15,39.17,39.09,39.09,18600.0,27.7569,27.7711,27.7144,27.7144,18600.0
2011-01-03 14:30:00,39.09,39.1,38.92,39.0,31400.0,27.7144,27.7214,27.5938,27.6506,31400.0
2011-01-03 15:00:00,39.0,39.0,38.92,38.97,37000.0,27.6506,27.6506,27.5938,27.6293,37000.0
2011-01-03 15:30:00,38.96,38.98,38.78,38.79,90000.0,27.6222,27.6364,27.4946,27.5017,90000.0
2011-01-04 09:30:00,38.82,38.82,38.41,38.45,40400.0,27.5229,27.5229,27.2322,27.2606,40400.0
2011-01-04 10:00:00,38.47,38.52,38.24,38.33,36400.0,27.2748,27.3102,27.1117,27.1755,36400.0
2011-01-04 10:30:00,38.32,38.35,38.12,38.12,40200.0,27.1684,27.1897,27.0266,27.0266,40200.0
2011-01-04 11:00:00,38.12,38.14,37.71,37.72,38800.0,27.0266,27.0408,26.736,26.743,38800.0
2011-01-04 11:30:00,37.73,37.74,37.51,37.52,78000.0,26.7501,26.7572,26.5942,26.6012,78000.0
2011-01-04 12:00:00,37.54,37.57,37.22,37.22,46200.0,26.6154,26.6367,26.3886,26.3886,46200.0
2011-01-04 12:30:00,37.25,37.27,37.06,37.19,50000.0,26.4098,26.424,26.2751,26.3673,50000.0
2011-01-04 13:00:00,37.23,37.28,37.12,37.25,35000.0,26.3956,26.4311,26.3177,26.4098,35000.0
2011-01-04 13:30:00,37.24,37.27,37.2,37.25,29800.0,26.4027,26.424,26.3744,26.4098,29800.0
2011-01-04 14:00:00,37.25,37.4,37.19,37.32,81600.0,26.4098,26.5162,26.3673,26.4595,81600.0
2011-01-04 14:30:00,37.3,37.32,37.22,37.24,38400.0,26.4453,26.4595,26.3886,26.4027,38400.0
2011-01-04 15:00:00,37.24,37.35,37.13,37.33,89000.0,26.4027,26.4807,26.3247,26.4665,89000.0
2011-01-04 15:30:00,37.34,37.57,37.3,37.45,158800.0,26.4736,26.6367,26.4453,26.5516,158800.0
2011-01-05 09:30:00,37.48,37.87,37.48,37.66,42000.0,26.5729,26.8494,26.5729,26.7005,42000.0
2011-01-05 10:00:00,37.68,38.12,37.63,38.0,44000.0,26.7147,27.0266,26.6792,26.9416,44000.0
2011-01-05 10:30:00,37.99,38.17,37.98,38.08,21600.0,26.9345,27.0621,26.9274,26.9983,21600.0
2011-01-05 11:00:00,38.1,38.55,38.06,38.51,42800.0,27.0125,27.3315,26.9841,27.3031,42800.0
2011-01-05 11:30:00,38.5,38.55,38.35,38.43,28000.0,27.2961,27.3315,27.1897,27.2464,28000.0
2011-01-05 12:00:00,38.42,38.45,38.33,38.45,24400.0,27.2393,27.2606,27.1755,27.2606,24400.0
2011-01-05 12:30:00,38.46,38.58,38.43,38.43,16600.0,27.2677,27.3528,27.2464,27.2464,16600.0
2011-01-05 13:00:00,38.42,38.43,38.22,38.26,24400.0,27.2393,27.2464,27.0975,27.1259,24400.0
2011-01-05 13:30:00,38.24,38.31,38.24,38.29,11800.0,27.1117,27.1613,27.1117,27.1472,11800.0
2011-01-05 14:00:00,38.28,38.43,38.23,38.38,31600.0,27.1401,27.2464,27.1046,27.211,31600.0
2011-01-05 14:30:00,38.36,38.37,38.2,38.36,28400.0,27.1968,27.2039,27.0834,27.1968,28400.0
2011-01-05 15:00:00,38.37,38.49,38.34,38.4,44600.0,27.2039,27.289,27.1826,27.2252,44600.0
2011-01-05 15:30:00,38.39,38.41,38.31,38.36,91400.0,27.2181,27.2322,27.1613,27.1968,91400.0
2011-01-06 09:30:00,38.39,38.45,38.18,38.18,15400.0,27.2181,27.2606,27.0692,27.0692,15400.0
2011-01-06 10:00:00,38.17,38.23,38.0,38.01,42000.0,27.0621,27.1046,26.9416,26.9487,42000.0
2011-01-06 10:30:00,38.02,38.02,37.6,37.61,52400.0,26.9557,26.9557,26.658,26.6651,52400.0
2011-01-06 11:00:00,37.62,37.65,37.29,37.3,76400.0,26.6721,26.6934,26.4382,26.4453,76400.0
2011-01-06 11:30:00,37.3,37.48,37.3,37.43,29600.0,26.4453,26.5729,26.4453,26.5374,29600.0
2011-01-06 12:00:00,37.43,37.5,37.35,37.36,28000.0,26.5374,26.5871,26.4807,26.4878,28000.0
2011-01-06 12:30:00,37.35,37.35,37.08,37.08,35400.0,26.4807,26.4807,26.2893,26.2893,35400.0
2011-01-06 13:00:00,37.1,37.13,36.99,37.11,31800.0,26.3035,26.3247,26.2255,26.3106,31800.0
2011-01-06 13:30:00,37.12,37.18,37.0,37.06,32000.0,26.3177,26.3602,26.2326,26.2751,32000.0
2011-01-06 14:00:00,37.09,37.16,36.89,36.89,39000.0,26.2964,26.346,26.1546,26.1546,39000.0
2011-01-06 14:30:00,36.9,36.95,36.67,36.72,71000.0,26.1617,26.1971,25.9986,26.0341,71000.0
2011-01-06 15:00:00,36.73,36.81,36.59,36.69,86000.0,26.0411,26.0979,25.9419,26.0128,86000.0
2011-01-06 15:30:00,36.67,36.75,36.54,36.62,218800.0,25.9986,26.0553,25.9064,25.9632,218800.0
2011-01-07 09:30:00,36.84,37.0,36.26,36.32,58400.0,26.1191,26.2326,25.7079,25.7505,58400.0
2011-01-07 10:00:00,36.27,36.4,36.1,36.27,86000.0,25.715,25.8072,25.5945,25.715,86000.0
2011-01-07 10:30:00,36.26,36.32,35.98,36.02,72800.0,25.7079,25.7505,25.5094,25.5378,72800.0
2011-01-07 11:00:00,36.02,36.04,35.79,35.79,80400.0,25.5378,25.5519,25.3747,25.3747,80400.0
2011-01-07 11:30:00,35.78,35.82,35.19,35.27,145200.0,25.3676,25.396,24.9493,25.006,145200.0
2011-01-07 12:00:00,35.27,35.35,35.03,35.03,96200.0,25.006,25.0627,24.8359,24.8359,96200.0
2011-01-07 12:30:00,35.06,35.23,34.98,35.21,263000.0,24.8571,24.9777,24.8004,24.9635,263000.0
2011-01-07 13:00:00,35.24,35.27,35.05,35.17,98800.0,24.9848,25.006,24.85,24.9351,98800.0
2011-01-07 13:30:00,35.19,35.35,35.07,35.15,58800.0,24.9493,25.0627,24.8642,24.9209,58800.0
2011-01-07 14:00:00,35.15,35.5,35.15,35.46,88000.0,24.9209,25.1691,24.9209,25.1407,88000.0
2011-01-07 14:30:00,35.43,35.51,35.3,35.31,85800.0,25.1195,25.1762,25.0273,25.0344,85800.0
2011-01-07 15:00:00,35.31,35.82,35.31,35.76,177800.0,25.0344,25.396,25.0344,25.3534,177800.0
2011-01-07 15:30:00,35.77,35.99,35.71,35.9,199000.0,25.3605,25.5165,25.318,25.4527,199000.0
2011-01-10 09:30:00,35.83,35.94,35.66,35.79,55600.0,25.4031,25.481,25.2825,25.3747,55600.0
2011-01-10 10:00:00,35.77,36.13,35.65,36.06,111000.0,25.3605,25.6158,25.2754,25.5661,111000.0
2011-01-10 10:30:00,36.04,36.19,35.81,35.85,42000.0,25.5519,25.6583,25.3889,25.4172,42000.0
2011-01-10 11:00:00,35.84,36.17,35.78,36.13,35600.0,25.4101,25.6441,25.3676,25.6158,35600.0
2011-01-10 11:30:00,36.12,36.2,35.89,35.93,62000.0,25.6087,25.6654,25.4456,25.474,62000.0
2011-01-10 12:00:00,35.94,35.98,35.68,35.77,60400.0,25.481,25.5094,25.2967,25.3605,60400.0
2011-01-10 12:30:00,35.8,35.95,35.75,35.92,35600.0,25.3818,25.4881,25.3463,25.4669,35600.0
2011-01-10 13:00:00,35.93,36.02,35.86,36.02,35600.0,25.474,25.5378,25.4243,25.5378,35600.0
2011-01-10 13:30:00,36.02,36.09,35.94,35.98,35000.0,25.5378,25.5874,25.481,25.5094,35000.0
2011-01-10 14:00:00,35.98,35.99,35.75,35.86,67200.0,25.5094,25.5165,25.3463,25.4243,67200.0
2011-01-10 14:30:00,35.85,35.86,35.75,35.77,73800.0,25.4172,25.4243,25.3463,25.3605,73800.0
2011-01-10 15:00:00,35.77,35.87,35.74,35.84,84400.0,25.3605,25.4314,25.3392,25.4101,84400.0
2011-01-10 15:30:00,35.85,35.85,35.73,35.74,158400.0,25.4172,25.4172,25.3322,25.3392,158400.0
2011-01-11 09:30:00,35.94,36.1,35.8,35.89,53600.0,25.481,25.5945,25.3818,25.4456,53600.0
2011-01-11 10:00:00,35.92,36.35,35.85,36.32,50400.0,25.4669,25.7717,25.4172,25.7505,50400.0
2011-01-11 10:30:00,36.33,36.52,36.28,36.45,61400.0,25.7576,25.8923,25.7221,25.8426,61400.0
2011-01-11 11:00:00,36.45,36.82,36.45,36.8,49000.0,25.8426,26.105,25.8426,26.0908,49000.0
2011-01-11 11:30:00,36.81,36.85,36.7,36.77,45200.0,26.0979,26.1262,26.0199,26.0695,45200.0
2011-01-11 12:00:00,36.76,36.81,36.7,36.76,28800.0,26.0624,26.0979,26.0199,26.0624,28800.0
2011-01-11 12:30:00,36.77,36.87,36.76,36.85,29400.0,26.0695,26.1404,26.0624,26.1262,29400.0
2011-01-11 13:00:00,36.85,36.95,36.71,36.78,46000.0,26.1262,26.1971,26.027,26.0766,46000.0
2011-01-11 13:30:00,36.76,36.76,36.54,36.54,35600.0,26.0624,26.0624,25.9064,25.9064,35600.0
2011-01-11 14:00:00,36.54,36.63,36.49,36.59,48800.0,25.9064,25.9702,25.871,25.9419,48800.0
2011-01-11 14:30:00,36.6,36.77,36.6,36.75,43600.0,25.949,26.0695,25.949,26.0553,43600.0
2011-01-11 15:00:00,36.74,36.81,36.58,36.59,58400.0,26.0482,26.0979,25.9348,25.9419,58400.0
2011-01-11 15:30:00,36.58,36.66,36.53,36.57,135800.0,25.9348,25.9915,25.8993,25.9277,135800.0
2011-01-12 09:30:00,36.84,36.84,35.44,36.1,164200.0,26.1191,26.1191,25.1266,25.5945,164200.0
2011-01-12 10:00:00,36.13,36.15,35.96,35.99,81200.0,25.6158,25.6299,25.4952,25.5165,81200.0
2011-01-12 10:30:00,35.98,36.21,35.91,36.21,70200.0,25.5094,25.6725,25.4598,25.6725,70200.0
2011-01-12 11:00:00,36.19,36.45,36.16,36.44,32200.0,25.6583,25.8426,25.637,25.8355,32200.0
2011-01-12 11:30:00,36.45,36.49,36.41,36.44,18400.0,25.8426,25.871,25.8143,25.8355,18400.0
2011-01-12 12:00:00,36.44,36.51,36.42,36.51,17400.0,25.8355,25.8852,25.8214,25.8852,17400.0
2011-01-12 12:30:00,36.48,36.49,36.36,36.39,55200.0,25.8639,25.871,25.7788,25.8001,55200.0
2011-01-12 13:00:00,36.41,36.54,36.37,36.54,15000.0,25.8143,25.9064,25.7859,25.9064,15000.0
2011-01-12 13:30:00,36.51,36.53,36.43,36.43,15000.0,25.8852,25.8993,25.8285,25.8285,15000.0
2011-01-12 14:00:00,36.45,36.54,36.38,36.48,23000.0,25.8426,25.9064,25.793,25.8639,23000.0
2011-01-12 14:30:00,36.51,36.54,36.46,36.49,31000.0,25.8852,25.9064,25.8497,25.871,31000.0
2011-01-12 15:00:00,36.52,36.57,36.42,36.46,42000.0,25.8923,25.9277,25.8214,25.8497,42000.0
2011-01-12 15:30:00,36.47,36.58,36.46,36.58,77600.0,25.8568,25.9348,25.8497,25.9348,77600.0
2011-01-13 09:30:00,36.62,36.7,36.31,36.35,31600.0,25.9632,26.0199,25.7434,25.7717,31600.0
2011-01-13 10:00:00,36.37,36.4,36.2,36.37,21400.0,25.7859,25.8072,25.6654,25.7859,21400.0
2011-01-13 10:30:00,36.36,36.38,36.31,36.37,6200.0,25.7788,25.793,25.7434,25.7859,6200.0
2011-01-13 11:00:00,36.37,36.47,36.37,36.42,10400.0,25.7859,25.8568,25.7859,25.8214,10400.0
2011-01-13 11:30:00,36.43,36.56,36.43,36.5,14600.0,25.8285,25.9206,25.8285,25.8781,14600.0
2011-01-13 12:00:00,36.44,36.52,36.43,36.44,12600.0,25.8355,25.8923,25.8285,25.8355,12600.0
2011-01-13 12:30:00,36.44,36.46,36.32,36.32,10800.0,25.8355,25.8497,25.7505,25.7505,10800.0
2011-01-13 13:00:00,36.33,36.37,36.2,36.32,13000.0,25.7576,25.7859,25.6654,25.7505,13000.0
2011-01-13 13:30:00,36.3,36.39,36.27,36.38,11800.0,25.7363,25.8001,25.715,25.793,11800.0
2011-01-13 14:00:00,36.39,36.39,36.25,36.31,14200.0,25.8001,25.8001,25.7008,25.7434,14200.0
2011-01-13 14:30:00,36.32,36.35,36.17,36.17,22400.0,25.7505,25.7717,25.6441,25.6441,22400.0
2011-01-13 15:00:00,36.21,36.33,36.17,36.22,20000.0,25.6725,25.7576,25.6441,25.6796,20000.0
2011-01-13 15:30:00,36.2,36.38,36.16,36.37,65400.0,25.6654,25.793,25.637,25.7859,65400.0
2011-01-14 09:30:00,36.26,36.36,36.11,36.36,26000.0,25.7079,25.7788,25.6016,25.7788,26000.0
2011-01-14 10:00:00,36.37,36.53,36.37,36.42,23400.0,25.7859,25.8993,25.7859,25.8214,23400.0
2011-01-14 10:30:00,36.4,36.49,36.38,36.45,13400.0,25.8072,25.871,25.793,25.8426,13400.0
2011-01-14 11:00:00,36.43,36.51,36.38,36.51,11400.0,25.8285,25.8852,25.793,25.8852,11400.0
2011-01-14 11:30:00,36.49,36.68,36.39,36.68,59400.0,25.871,26.0057,25.8001,26.0057,59400.0
2011-01-14 12:00:00,36.65,36.83,36.64,36.83,21600.0,25.9844,26.112,25.9773,26.112,21600.0
2011-01-14 12:30:00,36.79,36.85,36.67,36.69,20200.0,26.0837,26.1262,25.9986,26.0128,20200.0
2011-01-14 13:00:00,36.68,37.0,36.68,36.94,47000.0,26.0057,26.2326,26.0057,26.19,47000.0
2011-01-14 13:30:00,36.97,37.0,36.9,36.92,23000.0,26.2113,26.2326,26.1617,26.1759,23000.0
2011-01-14 14:00:00,36.94,36.99,36.87,36.87,22000.0,26.19,26.2255,26.1404,26.1404,22000.0
2011-01-14 14:30:00,36.87,36.9,36.8,36.89,34600.0,26.1404,26.1617,26.0908,26.1546,34600.0
2011-01-14 15:00:00,36.89,36.9,36.77,36.81,55200.0,26.1546,26.1617,26.0695,26.0979,55200.0
2011-01-14 15:30:00,36.81,36.94,36.73,36.88,141400.0,26.0979,26.19,26.0411,26.1475,141400.0
2011-01-18 09:30:00,36.86,37.09,36.83,36.89,44000.0,26.1333,26.2964,26.112,26.1546,44000.0
2011-01-18 10:00:00,36.86,36.97,36.78,36.92,41000.0,26.1333,26.2113,26.0766,26.1759,41000.0
2011-01-18 10:30:00,36.91,36.91,36.78,36.87,59200.0,26.1688,26.1688,26.0766,26.1404,59200.0
2011-01-18 11:00:00,36.88,36.99,36.88,36.95,19800.0,26.1475,26.2255,26.1475,26.1971,19800.0
2011-01-18 11:30:00,36.95,36.95,36.79,36.86,27200.0,26.1971,26.1971,26.0837,26.1333,27200.0
2011-01-18 12:00:00,36.85,36.88,36.8,36.82,20000.0,26.1262,26.1475,26.0908,26.105,20000.0
2011-01-18 12:30:00,36.81,36.9,36.81,36.84,15800.0,26.0979,26.1617,26.0979,26.1191,15800.0
2011-01-18 13:00:00,36.84,36.89,36.83,36.84,12400.0,26.1191,26.1546,26.112,26.1191,12400.0
2011-01-18 13:30:00,36.87,36.95,36.87,36.91,8400.0,26.1404,26.1971,26.1404,26.1688,8400.0
2011-01-18 14:00:00,36.88,37.0,36.85,37.0,14800.0,26.1475,26.2326,26.1262,26.2326,14800.0
2011-01-18 14:30:00,37.0,37.13,37.0,37.09,43000.0,26.2326,26.3247,26.2326,26.2964,43000.0
2011-01-18 15:00:00,37.09,37.09,36.98,37.0,32000.0,26.2964,26.2964,26.2184,26.2326,32000.0
2011-01-18 15:30:00,37.01,37.3,36.99,37.23,129000.0,26.2397,26.4453,26.2255,26.3956,129000.0
2011-01-19 09:30:00,37.33,37.41,36.87,36.88,42800.0,26.4665,26.5233,26.1404,26.1475,42800.0
2011-01-19 10:00:00,36.92,37.08,36.92,36.98,57800.0,26.1759,26.2893,26.1759,26.2184,57800.0
2011-01-19 10:30:00,36.98,37.2,36.9,37.2,57000.0,26.2184,26.3744,26.1617,26.3744,57000.0
2011-01-19 11:00:00,37.17,37.17,37.02,37.12,11400.0,26.3531,26.3531,26.2468,26.3177,11400.0
2011-01-19 11:30:00,37.1,37.13,36.99,36.99,17000.0,26.3035,26.3247,26.2255,26.2255,17000.0
2011-01-19 12:00:00,37.01,37.06,36.99,37.02,24600.0,26.2397,26.2751,26.2255,26.2468,24600.0
2011-01-19 12:30:00,37.02,37.03,36.91,37.02,40800.0,26.2468,26.2538,26.1688,26.2468,40800.0
2011-01-19 13:00:00,36.99,37.14,36.97,37.08,27800.0,26.2255,26.3318,26.2113,26.2893,27800.0
2011-01-19 13:30:00,37.07,37.11,36.92,36.99,15600.0,26.2822,26.3106,26.1759,26.2255,15600.0
2011-01-19 14:00:00,36.99,37.01,36.78,36.78,16400.0,26.2255,26.2397,26.0766,26.0766,16400.0
2011-01-19 14:30:00,36.78,36.85,36.69,36.78,25600.0,26.0766,26.1262,26.0128,26.0766,25600.0
2011-01-19 15:00:00,36.8,36.82,36.69,36.82,39200.0,26.0908,26.105,26.0128,26.105,39200.0
2011-01-19 15:30:00,36.82,36.82,36.62,36.66,99800.0,26.105,26.105,25.9632,25.9915,99800.0
2011-01-20 09:30:00,36.52,36.95,36.41,36.76,40200.0,25.8923,26.1971,25.8143,26.0624,40200.0
2011-01-20 10:00:00,36.8,37.13,36.8,36.96,40800.0,26.0908,26.3247,26.0908,26.2042,40800.0
2011-01-20 10:30:00,36.94,36.98,36.63,36.67,12400.0,26.19,26.2184,25.9702,25.9986,12400.0
2011-01-20 11:00:00,36.63,36.67,36.57,36.63,29600.0,25.9702,25.9986,25.9277,25.9702,29600.0
2011-01-20 11:30:00,36.63,36.68,36.57,36.63,18800.0,25.9702,26.0057,25.9277,25.9702,18800.0
2011-01-20 12:00:00,36.66,37.04,36.66,36.99,48200.0,25.9915,26.2609,25.9915,26.2255,48200.0
2011-01-20 12:30:00,36.96,36.97,36.87,36.89,10000.0,26.2042,26.2113,26.1404,26.1546,10000.0
2011-01-20 13:00:00,36.89,36.92,36.74,36.8,16000.0,26.1546,26.1759,26.0482,26.0908,16000.0
2011-01-20 13:30:00,36.85,36.88,36.73,36.83,11400.0,26.1262,26.1475,26.0411,26.112,11400.0
2011-01-20 14:00:00,36.84,36.99,36.81,36.96,21400.0,26.1191,26.2255,26.0979,26.2042,21400.0
2011-01-20 14:30:00,36.99,37.05,36.95,36.97,15000.0,26.2255,26.268,26.1971,26.2113,15000.0
2011-01-20 15:00:00,36.97,36.97,36.76,36.77,33400.0,26.2113,26.2113,26.0624,26.0695,33400.0
2011-01-20 15:30:00,36.78,36.87,36.75,36.8,68200.0,26.0766,26.1404,26.0553,26.0908,68200.0
2011-01-21 09:30:00,37.1,37.34,36.87,37.34,77600.0,26.3035,26.4736,26.1404,26.4736,77600.0
2011-01-21 10:00:00,37.31,37.33,37.02,37.08,28000.0,26.4524,26.4665,26.2468,26.2893,28000.0
2011-01-21 10:30:00,37.08,37.18,37.02,37.14,18200.0,26.2893,26.3602,26.2468,26.3318,18200.0
2011-01-21 11:00:00,37.13,37.24,36.99,37.13,37400.0,26.3247,26.4027,26.2255,26.3247,37400.0
2011-01-21 11:30:00,37.13,37.2,37.0,37.16,20800.0,26.3247,26.3744,26.2326,26.346,20800.0
2011-01-21 12:00:00,37.17,37.19,37.08,37.19,16800.0,26.3531,26.3673,26.2893,26.3673,16800.0
2011-01-21 12:30:00,37.2,37.21,37.02,37.15,32400.0,26.3744,26.3815,26.2468,26.3389,32400.0
2011-01-21 13:00:00,37.15,37.34,37.07,37.22,39000.0,26.3389,26.4736,26.2822,26.3886,39000.0
2011-01-21 13:30:00,37.21,37.29,37.13,37.19,23600.0,26.3815,26.4382,26.3247,26.3673,23600.0
2011-01-21 14:00:00,37.19,37.27,37.11,37.14,33200.0,26.3673,26.424,26.3106,26.3318,33200.0
2011-01-21 14:30:00,37.14,37.22,37.14,37.15,28400.0,26.3318,26.3886,26.3318,26.3389,28400.0
2011-01-21 15:00:00,37.15,37.22,37.1,37.1,42400.0,26.3389,26.3886,26.3035,26.3035,42400.0
2011-01-21 15:30:00,37.1,37.12,36.86,36.99,86000.0,26.3035,26.3177,26.1333,26.2255,86000.0
2011-01-24 09:30:00,37.06,37.38,36.98,37.31,56600.0,26.2751,26.502,26.2184,26.4524,56600.0
2011-01-24 10:00:00,37.29,37.44,37.29,37.39,31200.0,26.4382,26.5445,26.4382,26.5091,31200.0
2011-01-24 10:30:00,37.37,37.46,37.35,37.46,28200.0,26.4949,26.5587,26.4807,26.5587,28200.0
2011-01-24 11:00:00,37.43,37.8,37.42,37.77,73400.0,26.5374,26.7998,26.5303,26.7785,73400.0
2011-01-24 11:30:00,37.79,38.49,37.77,38.27,92400.0,26.7927,27.289,26.7785,27.133,92400.0
2011-01-24 12:00:00,38.31,38.35,38.18,38.19,37800.0,27.1613,27.1897,27.0692,27.0763,37800.0
2011-01-24 12:30:00,38.18,38.21,38.13,38.17,42000.0,27.0692,27.0904,27.0337,27.0621,42000.0
2011-01-24 13:00:00,38.19,38.25,38.13,38.13,48000.0,27.0763,27.1188,27.0337,27.0337,48000.0
2011-01-24 13:30:00,38.12,38.25,38.08,38.1,52400.0,27.0266,27.1188,26.9983,27.0125,52400.0
2011-01-24 14:00:00,38.1,38.16,37.98,37.98,65400.0,27.0125,27.055,26.9274,26.9274,65400.0
2011-01-24 14:30:00,37.98,38.17,37.98,38.16,62200.0,26.9274,27.0621,26.9274,27.055,62200.0
2011-01-24 15:00:00,38.15,38.16,37.91,37.94,79400.0,27.0479,27.055,26.8778,26.899,79400.0
2011-01-24 15:30:00,37.95,37.98,37.86,37.94,113600.0,26.9061,26.9274,26.8423,26.899,113600.0
2011-01-25 09:30:00,37.78,37.82,37.38,37.55,33000.0,26.7856,26.8139,26.502,26.6225,33000.0
2011-01-25 10:00:00,37.55,37.72,37.3,37.38,33000.0,26.6225,26.743,26.4453,26.502,33000.0
2011-01-25 10:30:00,37.35,37.73,37.34,37.69,31600.0,26.4807,26.7501,26.4736,26.7218,31600.0
2011-01-25 11:00:00,37.69,37.74,37.4,37.4,55600.0,26.7218,26.7572,26.5162,26.5162,55600.0
2011-01-25 11:30:00,37.37,37.63,37.29,37.6,26200.0,26.4949,26.6792,26.4382,26.658,26200.0
2011-01-25 12:00:00,37.6,37.9,37.6,37.84,42000.0,26.658,26.8707,26.658,26.8281,42000.0
2011-01-25 12:30:00,37.84,37.99,37.74,37.82,18800.0,26.8281,26.9345,26.7572,26.8139,18800.0
2011-01-25 13:00:00,37.84,37.88,37.77,37.79,11600.0,26.8281,26.8565,26.7785,26.7927,11600.0
2011-01-25 13:30:00,37.79,37.88,37.77,37.88,11200.0,26.7927,26.8565,26.7785,26.8565,11200.0
2011-01-25 14:00:00,37.85,37.85,37.53,37.57,37800.0,26.8352,26.8352,26.6083,26.6367,37800.0
2011-01-25 14:30:00,37.56,37.6,37.42,37.46,29000.0,26.6296,26.658,26.5303,26.5587,29000.0
2011-01-25 15:00:00,37.47,37.72,37.47,37.72,36600.0,26.5658,26.743,26.5658,26.743,36600.0
2011-01-25 15:30:00,37.74,38.02,37.68,37.95,119200.0,26.7572,26.9557,26.7147,26.9061,119200.0
2011-01-26 09:30:00,38.17,38.94,38.17,38.82,106200.0,27.0621,27.608,27.0621,27.5229,106200.0
2011-01-26 10:00:00,38.83,39.48,38.83,39.41,103600.0,27.53,27.9909,27.53,27.9412,103600.0
2011-01-26 10:30:00,39.4,39.46,39.32,39.46,169200.0,27.9341,27.9767,27.8774,27.9767,169200.0
2011-01-26 11:00:00,39.46,39.57,39.1,39.1,94400.0,27.9767,28.0547,27.7214,27.7214,94400.0
2011-01-26 11:30:00,39.1,39.14,38.99,39.11,46200.0,27.7214,27.7498,27.6435,27.7285,46200.0
2011-01-26 12:00:00,39.15,39.21,39.01,39.04,42400.0,27.7569,27.7994,27.6576,27.6789,42400.0
2011-01-26 12:30:00,39.03,39.2,39.02,39.08,79800.0,27.6718,27.7923,27.6647,27.7073,79800.0
2011-01-26 13:00:00,39.09,39.13,38.98,38.98,35000.0,27.7144,27.7427,27.6364,27.6364,35000.0
2011-01-26 13:30:00,38.98,39.13,38.95,39.08,24000.0,27.6364,27.7427,27.6151,27.7073,24000.0
2011-01-26 14:00:00,39.05,39.24,38.89,38.97,43200.0,27.686,27.8207,27.5726,27.6293,43200.0
2011-01-26 14:30:00,39.01,39.24,38.9,39.13,63200.0,27.6576,27.8207,27.5797,27.7427,63200.0
2011-01-26 15:00:00,39.13,39.26,38.99,39.02,94800.0,27.7427,27.8349,27.6435,27.6647,94800.0
2011-01-26 15:30:00,39.01,39.01,38.79,38.9,143400.0,27.6576,27.6576,27.5017,27.5797,143400.0
2011-01-27 09:30:00,39.1,39.1,37.67,38.12,293200.0,27.7214,27.7214,26.7076,27.0266,293200.0
2011-01-27 10:00:00,38.13,38.23,37.78,37.95,181600.0,27.0337,27.1046,26.7856,26.9061,181600.0
2011-01-27 10:30:00,37.96,38.01,37.74,37.82,145000.0,26.9132,26.9487,26.7572,26.8139,145000.0
2011-01-27 11:00:00,37.84,37.84,37.35,37.51,174800.0,26.8281,26.8281,26.4807,26.5942,174800.0
2011-01-27 11:30:00,37.49,37.5,37.12,37.31,123600.0,26.58,26.5871,26.3177,26.4524,123600.0
2011-01-27 12:00:00,37.32,37.33,37.19,37.27,89400.0,26.4595,26.4665,26.3673,26.424,89400.0
2011-01-27 12:30:00,37.27,37.6,37.24,37.48,242200.0,26.424,26.658,26.4027,26.5729,242200.0
2011-01-27 13:00:00,37.49,37.5,37.22,37.22,34200.0,26.58,26.5871,26.3886,26.3886,34200.0
2011-01-27 13:30:00,37.22,38.02,37.22,37.99,156000.0,26.3886,26.9557,26.3886,26.9345,156000.0
2011-01-27 14:00:00,37.99,38.29,37.92,38.26,115800.0,26.9345,27.1472,26.8848,27.1259,115800.0
2011-01-27 14:30:00,38.27,38.49,38.26,38.44,109600.0,27.133,27.289,27.1259,27.2535,109600.0
2011-01-27 15:00:00,38.44,38.57,38.44,38.52,128400.0,27.2535,27.3457,27.2535,27.3102,128400.0
2011-01-27 15:30:00,38.52,38.54,37.94,37.94,271000.0,27.3102,27.3244,26.899,26.899,271000.0
2011-01-28 09:30:00,37.81,37.99,37.74,37.79,43600.0,26.9677,27.0961,26.9178,26.9535,43600.0
2011-01-28 10:00:00,37.77,37.82,37.47,37.47,71200.0,26.9392,26.9748,26.7252,26.7252,71200.0
2011-01-28 10:30:00,37.47,37.78,37.42,37.73,47000.0,26.7252,26.9463,26.6896,26.9107,47000.0
2011-01-28 11:00:00,37.68,37.94,37.6,37.83,41000.0,26.875,27.0604,26.8179,26.982,41000.0
2011-01-28 11:30:00,37.81,37.81,37.45,37.48,55400.0,26.9677,26.9677,26.7109,26.7323,55400.0
2011-01-28 12:00:00,37.44,37.52,37.31,37.4,27000.0,26.7038,26.7609,26.6111,26.6753,27000.0
2011-01-28 12:30:00,37.38,37.69,37.37,37.63,25400.0,26.661,26.8821,26.6539,26.8393,25400.0
2011-01-28 13:00:00,37.63,37.63,37.49,37.59,28400.0,26.8393,26.8393,26.7395,26.8108,28400.0
2011-01-28 13:30:00,37.56,37.63,37.42,37.52,38600.0,26.7894,26.8393,26.6896,26.7609,38600.0
2011-01-28 14:00:00,37.52,37.58,37.44,37.52,45400.0,26.7609,26.8037,26.7038,26.7609,45400.0
2011-01-28 14:30:00,37.52,37.57,37.43,37.51,43000.0,26.7609,26.7965,26.6967,26.7537,43000.0
2011-01-28 15:00:00,37.52,37.57,37.29,37.29,71800.0,26.7609,26.7965,26.5968,26.5968,71800.0
2011-01-28 15:30:00,37.29,37.6,37.25,37.52,195200.0,26.5968,26.8179,26.5683,26.7609,195200.0
2011-01-31 09:30:00,37.66,37.79,37.52,37.56,103000.0,26.8607,26.9535,26.7609,26.7894,103000.0
2011-01-31 10:00:00,37.52,37.88,37.52,37.87,40400.0,26.7609,27.0176,26.7609,27.0105,40400.0
2011-01-31 10:30:00,37.88,38.15,37.85,38.13,41200.0,27.0176,27.2102,26.9962,27.196,41200.0
2011-01-31 11:00:00,38.15,38.34,38.14,38.34,50000.0,27.2102,27.3457,27.2031,27.3457,50000.0
2011-01-31 11:30:00,38.32,38.33,38.25,38.3,27800.0,27.3315,27.3386,27.2815,27.3172,27800.0
2011-01-31 12:00:00,38.3,38.63,38.3,38.63,23800.0,27.3172,27.5526,27.3172,27.5526,23800.0
2011-01-31 12:30:00,38.65,38.65,38.45,38.54,26800.0,27.5668,27.5668,27.4242,27.4884,26800.0
2011-01-31 13:00:00,38.53,38.6,38.46,38.49,28000.0,27.4813,27.5312,27.4313,27.4527,28000.0
2011-01-31 13:30:00,38.5,38.52,38.46,38.49,32200.0,27.4599,27.4741,27.4313,27.4527,32200.0
2011-01-31 14:00:00,38.5,38.55,38.4,38.47,57800.0,27.4599,27.4955,27.3885,27.4385,57800.0
2011-01-31 14:30:00,38.43,38.53,38.38,38.53,45200.0,27.4099,27.4813,27.3743,27.4813,45200.0
2011-01-31 15:00:00,38.53,38.63,38.45,38.55,89800.0,27.4813,27.5526,27.4242,27.4955,89800.0
2011-01-31 15:30:00,38.54,38.62,38.45,38.47,199200.0,27.4884,27.5454,27.4242,27.4385,199200.0
2011-02-01 09:30:00,38.69,38.87,38.66,38.74,43000.0,27.5954,27.7238,27.574,27.631,43000.0
2011-02-01 10:00:00,38.74,38.81,38.61,38.78,68200.0,27.631,27.681,27.5383,27.6596,68200.0
2011-02-01 10:30:00,38.78,38.95,38.78,38.95,40600.0,27.6596,27.7808,27.6596,27.7808,40600.0
2011-02-01 11:00:00,38.95,38.96,38.71,38.77,50400.0,27.7808,27.7879,27.6096,27.6524,50400.0
2011-02-01 11:30:00,38.78,39.0,38.78,38.96,38200.0,27.6596,27.8165,27.6596,27.7879,38200.0
2011-02-01 12:00:00,38.97,39.13,38.96,39.06,40000.0,27.7951,27.9092,27.7879,27.8593,40000.0
2011-02-01 12:30:00,39.08,39.23,39.07,39.23,14200.0,27.8735,27.9805,27.8664,27.9805,14200.0
2011-02-01 13:00:00,39.27,39.29,39.09,39.14,29000.0,28.0091,28.0233,27.8807,27.9163,29000.0
2011-02-01 13:30:00,39.14,39.21,39.07,39.16,22800.0,27.9163,27.9663,27.8664,27.9306,22800.0
2011-02-01 14:00:00,39.16,39.21,39.07,39.07,53400.0,27.9306,27.9663,27.8664,27.8664,53400.0
2011-02-01 14:30:00,39.1,39.13,38.97,39.05,56400.0,27.8878,27.9092,27.7951,27.8521,56400.0
2011-02-01 15:00:00,39.04,39.06,38.97,38.99,59200.0,27.845,27.8593,27.7951,27.8093,59200.0
2011-02-01 15:30:00,38.99,39.02,38.82,38.83,135200.0,27.8093,27.8307,27.6881,27.6952,135200.0
2011-02-02 09:30:00,38.5,38.83,38.42,38.79,91800.0,27.4599,27.6952,27.4028,27.6667,91800.0
2011-02-02 10:00:00,38.79,38.85,38.63,38.82,45400.0,27.6667,27.7095,27.5526,27.6881,45400.0
2011-02-02 10:30:00,38.82,38.82,38.6,38.63,30600.0,27.6881,27.6881,27.5312,27.5526,30600.0
2011-02-02 11:00:00,38.61,38.71,38.59,38.71,59200.0,27.5383,27.6096,27.524,27.6096,59200.0
2011-02-02 11:30:00,38.72,38.92,38.72,38.91,37600.0,27.6168,27.7594,27.6168,27.7523,37600.0
2011-02-02 12:00:00,38.91,38.96,38.63,38.74,42800.0,27.7523,27.7879,27.5526,27.631,42800.0
2011-02-02 12:30:00,38.75,38.82,38.71,38.71,19400.0,27.6382,27.6881,27.6096,27.6096,19400.0
2011-02-02 13:00:00,38.71,38.79,38.7,38.75,20200.0,27.6096,27.6667,27.6025,27.6382,20200.0
2011-02-02 13:30:00,38.76,38.77,38.68,38.68,31600.0,27.6453,27.6524,27.5882,27.5882,31600.0
2011-02-02 14:00:00,38.68,38.75,38.68,38.7,47800.0,27.5882,27.6382,27.5882,27.6025,47800.0
2011-02-02 14:30:00,38.71,38.79,38.67,38.76,27000.0,27.6096,27.6667,27.5811,27.6453,27000.0
2011-02-02 15:00:00,38.74,38.78,38.64,38.65,37400.0,27.631,27.6596,27.5597,27.5668,37400.0
2011-02-02 15:30:00,38.66,38.67,38.52,38.55,76600.0,27.574,27.5811,27.4741,27.4955,76600.0
2011-02-03 09:30:00,38.53,38.76,38.53,38.76,23400.0,27.4813,27.6453,27.4813,27.6453,23400.0
2011-02-03 10:00:00,38.78,38.79,38.18,38.41,43200.0,27.6596,27.6667,27.2316,27.3957,43200.0
2011-02-03 10:30:00,38.42,38.72,38.33,38.67,27400.0,27.4028,27.6168,27.3386,27.5811,27400.0
2011-02-03 11:00:00,38.67,38.67,38.54,38.65,14000.0,27.5811,27.5811,27.4884,27.5668,14000.0
2011-02-03 11:30:00,38.68,38.93,38.68,38.88,16200.0,27.5882,27.7665,27.5882,27.7309,16200.0
2011-02-03 12:00:00,38.87,38.9,38.7,38.73,8600.0,27.7238,27.7452,27.6025,27.6239,8600.0
2011-02-03 12:30:00,38.74,38.75,38.66,38.74,11600.0,27.631,27.6382,27.574,27.631,11600.0
2011-02-03 13:00:00,38.73,38.76,38.7,38.73,14600.0,27.6239,27.6453,27.6025,27.6239,14600.0
2011-02-03 13:30:00,38.74,38.74,38.6,38.63,21000.0,27.631,27.631,27.5312,27.5526,21000.0
2011-02-03 14:00:00,38.63,38.66,38.52,38.6,24600.0,27.5526,27.574,27.4741,27.5312,24600.0
2011-02-03 14:30:00,38.6,38.69,38.58,38.63,19000.0,27.5312,27.5954,27.5169,27.5526,19000.0
2011-02-03 15:00:00,38.63,38.83,38.63,38.82,38400.0,27.5526,27.6952,27.5526,27.6881,38400.0
2011-02-03 15:30:00,38.83,38.84,38.53,38.58,138000.0,27.6952,27.7024,27.4813,27.5169,138000.0
2011-02-04 09:30:00,38.6,38.66,38.26,38.66,27200.0,27.5312,27.574,27.2887,27.574,27200.0
2011-02-04 10:00:00,38.62,38.8,38.58,38.6,42000.0,27.5454,27.6738,27.5169,27.5312,42000.0
2011-02-04 10:30:00,38.65,38.66,38.41,38.48,19800.0,27.5668,27.574,27.3957,27.4456,19800.0
2011-02-04 11:00:00,38.49,38.61,38.37,38.6,24800.0,27.4527,27.5383,27.3671,27.5312,24800.0
2011-02-04 11:30:00,38.59,38.68,38.54,38.57,15000.0,27.524,27.5882,27.4884,27.5098,15000.0
2011-02-04 12:00:00,38.56,38.62,38.52,38.62,15200.0,27.5026,27.5454,27.4741,27.5454,15200.0
2011-02-04 12:30:00,38.6,38.86,38.6,38.84,12600.0,27.5312,27.7166,27.5312,27.7024,12600.0
2011-02-04 13:00:00,38.85,38.99,38.84,38.95,14600.0,27.7095,27.8093,27.7024,27.7808,14600.0
2011-02-04 13:30:00,38.94,39.0,38.87,39.0,14800.0,27.7737,27.8165,27.7238,27.8165,14800.0
2011-02-04 14:00:00,39.0,39.0,38.85,38.99,18600.0,27.8165,27.8165,27.7095,27.8093,18600.0
2011-02-04 14:30:00,39.0,39.14,38.95,39.08,26400.0,27.8165,27.9163,27.7808,27.8735,26400.0
2011-02-04 15:00:00,39.07,39.17,38.99,39.02,30800.0,27.8664,27.9377,27.8093,27.8307,30800.0
2011-02-04 15:30:00,39.02,39.09,38.93,38.97,58000.0,27.8307,27.8807,27.7665,27.7951,58000.0
2011-02-07 09:30:00,39.1,39.49,38.76,39.3,53000.0,27.8878,28.166,27.6453,28.0304,53000.0
2011-02-07 10:00:00,39.3,39.6,39.13,39.6,46800.0,28.0304,28.2444,27.9092,28.2444,46800.0
2011-02-07 10:30:00,39.6,39.74,39.59,39.63,28600.0,28.2444,28.3443,28.2373,28.2658,28600.0
2011-02-07 11:00:00,39.6,39.7,39.55,39.59,15800.0,28.2444,28.3157,28.2088,28.2373,15800.0
2011-02-07 11:30:00,39.62,39.77,39.62,39.72,18000.0,28.2587,28.3657,28.2587,28.33,18000.0
2011-02-07 12:00:00,39.73,39.73,39.54,39.56,16400.0,28.3371,28.3371,28.2016,28.2159,16400.0
2011-02-07 12:30:00,39.56,39.63,39.55,39.55,12400.0,28.2159,28.2658,28.2088,28.2088,12400.0
2011-02-07 13:00:00,39.58,39.68,39.56,39.66,10400.0,28.2302,28.3015,28.2159,28.2872,10400.0
2011-02-07 13:30:00,39.64,39.68,39.52,39.59,14400.0,28.273,28.3015,28.1874,28.2373,14400.0
2011-02-07 14:00:00,39.6,39.64,39.53,39.57,31000.0,28.2444,28.273,28.1945,28.223,31000.0
2011-02-07 14:30:00,39.55,39.6,39.38,39.46,34000.0,28.2088,28.2444,28.0875,28.1446,34000.0
2011-02-07 15:00:00,39.48,39.6,39.45,39.53,48800.0,28.1588,28.2444,28.1374,28.1945,48800.0
2011-02-07 15:30:00,39.51,39.69,39.5,39.53,97000.0,28.1802,28.3086,28.1731,28.1945,97000.0
2011-02-08 09:30:00,39.58,39.58,39.26,39.26,75000.0,28.2302,28.2302,28.0019,28.0019,75000.0
2011-02-08 10:00:00,39.3,39.58,39.25,39.46,51400.0,28.0304,28.2302,27.9948,28.1446,51400.0
2011-02-08 10:30:00,39.48,39.5,39.4,39.44,25000.0,28.1588,28.1731,28.1018,28.1303,25000.0
2011-02-08 11:00:00,39.45,39.45,39.19,39.24,21000.0,28.1374,28.1374,27.952,27.9877,21000.0
2011-02-08 11:30:00,39.27,39.5,39.27,39.49,17800.0,28.0091,28.1731,28.0091,28.166,17800.0
2011-02-08 12:00:00,39.48,39.54,39.44,39.51,12000.0,28.1588,28.2016,28.1303,28.1802,12000.0
2011-02-08 12:30:00,39.52,39.57,39.49,39.52,21800.0,28.1874,28.223,28.166,28.1874,21800.0
2011-02-08 13:00:00,39.48,39.48,39.39,39.4,10800.0,28.1588,28.1588,28.0946,28.1018,10800.0
2011-02-08 13:30:00,39.42,39.44,39.27,39.29,24000.0,28.116,28.1303,28.0091,28.0233,24000.0
2011-02-08 14:00:00,39.3,39.41,39.28,39.38,31600.0,28.0304,28.1089,28.0162,28.0875,31600.0
2011-02-08 14:30:00,39.4,39.51,39.38,39.41,28200.0,28.1018,28.1802,28.0875,28.1089,28200.0
2011-02-08 15:00:00,39.42,39.48,39.38,39.38,27600.0,28.116,28.1588,28.0875,28.0875,27600.0
2011-02-08 15:30:00,39.38,39.49,39.38,39.44,72400.0,28.0875,28.166,28.0875,28.1303,72400.0
2011-02-09 09:30:00,39.39,39.49,39.26,39.47,21400.0,28.0946,28.166,28.0019,28.1517,21400.0
2011-02-09 10:00:00,39.51,39.7,39.32,39.55,31400.0,28.1802,28.3157,28.0447,28.2088,31400.0
2011-02-09 10:30:00,39.52,39.67,39.49,39.58,21200.0,28.1874,28.2943,28.166,28.2302,21200.0
2011-02-09 11:00:00,39.59,39.61,39.17,39.22,27200.0,28.2373,28.2516,27.9377,27.9734,27200.0
2011-02-09 11:30:00,39.19,39.32,39.18,39.23,25800.0,27.952,28.0447,27.9449,27.9805,25800.0
2011-02-09 12:00:00,39.19,39.31,39.08,39.31,28200.0,27.952,28.0376,27.8735,28.0376,28200.0
2011-02-09 12:30:00,39.33,39.49,39.27,39.37,22400.0,28.0518,28.166,28.0091,28.0804,22400.0
2011-02-09 13:00:00,39.37,39.67,39.37,39.58,24800.0,28.0804,28.2943,28.0804,28.2302,24800.0
2011-02-09 13:30:00,39.59,39.59,39.5,39.57,19000.0,28.2373,28.2373,28.1731,28.223,19000.0
2011-02-09 14:00:00,39.57,39.57,39.46,39.56,31200.0,28.223,28.223,28.1446,28.2159,31200.0
2011-02-09 14:30:00,39.55,39.69,39.51,39.55,45400.0,28.2088,28.3086,28.1802,28.2088,45400.0
2011-02-09 15:00:00,39.58,39.75,39.56,39.73,41800.0,28.2302,28.3514,28.2159,28.3371,41800.0
2011-02-09 15:30:00,39.75,39.75,39.52,39.55,123400.0,28.3514,28.3514,28.1874,28.2088,123400.0
2011-02-10 09:30:00,39.46,39.62,39.21,39.48,30800.0,28.1446,28.2587,27.9663,28.1588,30800.0
2011-02-10 10:00:00,39.48,39.99,39.33,39.87,29800.0,28.1588,28.5226,28.0518,28.437,29800.0
2011-02-10 10:30:00,39.87,39.96,39.79,39.81,14400.0,28.437,28.5012,28.3799,28.3942,14400.0
2011-02-10 11:00:00,39.85,39.99,39.83,39.99,14800.0,28.4227,28.5226,28.4085,28.5226,14800.0
2011-02-10 11:30:00,39.99,39.99,39.91,39.93,20400.0,28.5226,28.5226,28.4655,28.4798,20400.0
2011-02-10 12:00:00,39.91,39.94,39.83,39.88,14400.0,28.4655,28.4869,28.4085,28.4441,14400.0
2011-02-10 12:30:00,39.88,39.91,39.79,39.79,14000.0,28.4441,28.4655,28.3799,28.3799,14000.0
2011-02-10 13:00:00,39.8,39.8,39.58,39.58,9200.0,28.3871,28.3871,28.2302,28.2302,9200.0
2011-02-10 13:30:00,39.59,39.65,39.54,39.55,18600.0,28.2373,28.2801,28.2016,28.2088,18600.0
2011-02-10 14:00:00,39.55,39.73,39.53,39.72,15200.0,28.2088,28.3371,28.1945,28.33,15200.0
2011-02-10 14:30:00,39.71,39.72,39.57,39.57,21000.0,28.3229,28.33,28.223,28.223,21000.0
2011-02-10 15:00:00,39.56,39.63,39.54,39.63,33200.0,28.2159,28.2658,28.2016,28.2658,33200.0
2011-02-10 15:30:00,39.63,39.67,39.43,39.57,77200.0,28.2658,28.2943,28.1232,28.223,77200.0
2011-02-11 09:30:00,39.52,39.74,39.44,39.72,32000.0,28.1874,28.3443,28.1303,28.33,32000.0
2011-02-11 10:00:00,39.71,39.74,39.5,39.57,58400.0,28.3229,28.3443,28.1731,28.223,58400.0
2011-02-11 10:30:00,39.57,39.68,39.52,39.61,17600.0,28.223,28.3015,28.1874,28.2516,17600.0
2011-02-11 11:00:00,39.63,39.77,39.6,39.75,45200.0,28.2658,28.3657,28.2444,28.3514,45200.0
2011-02-11 11:30:00,39.77,39.88,39.73,39.86,11400.0,28.3657,28.4441,28.3371,28.4299,11400.0
2011-02-11 12:00:00,39.89,39.89,39.7,39.71,26400.0,28.4513,28.4513,28.3157,28.3229,26400.0
2011-02-11 12:30:00,39.76,39.94,39.66,39.88,41600.0,28.3585,28.4869,28.2872,28.4441,41600.0
2011-02-11 13:00:00,39.91,39.93,39.83,39.88,30800.0,28.4655,28.4798,28.4085,28.4441,30800.0
2011-02-11 13:30:00,39.89,39.91,39.85,39.88,15800.0,28.4513,28.4655,28.4227,28.4441,15800.0
2011-02-11 14:00:00,39.88,39.92,39.86,39.87,23200.0,28.4441,28.4727,28.4299,28.437,23200.0
2011-02-11 14:30:00,39.89,39.95,39.87,39.91,18000.0,28.4513,28.4941,28.437,28.4655,18000.0
2011-02-11 15:00:00,39.93,39.96,39.87,39.9,40600.0,28.4798,28.5012,28.437,28.4584,40600.0
2011-02-11 15:30:00,39.9,39.93,39.81,39.89,106800.0,28.4584,28.4798,28.3942,28.4513,106800.0
2011-02-14 09:30:00,39.8,39.93,39.6,39.93,29000.0,28.3871,28.4798,28.2444,28.4798,29000.0
2011-02-14 10:00:00,39.91,39.94,39.74,39.75,14800.0,28.4655,28.4869,28.3443,28.3514,14800.0
2011-02-14 10:30:00,39.75,39.87,39.73,39.76,38000.0,28.3514,28.437,28.3371,28.3585,38000.0
2011-02-14 11:00:00,39.8,39.83,39.73,39.82,13800.0,28.3871,28.4085,28.3371,28.4013,13800.0
2011-02-14 11:30:00,39.79,39.83,39.75,39.8,7800.0,28.3799,28.4085,28.3514,28.3871,7800.0
2011-02-14 12:00:00,39.74,39.88,39.74,39.88,9800.0,28.3443,28.4441,28.3443,28.4441,9800.0
2011-02-14 12:30:00,39.87,39.9,39.82,39.9,10600.0,28.437,28.4584,28.4013,28.4584,10600.0
2011-02-14 13:00:00,39.88,39.9,39.82,39.87,9600.0,28.4441,28.4584,28.4013,28.437,9600.0
2011-02-14 13:30:00,39.85,39.87,39.82,39.82,5600.0,28.4227,28.437,28.4013,28.4013,5600.0
2011-02-14 14:00:00,39.81,39.82,39.73,39.75,12800.0,28.3942,28.4013,28.3371,28.3514,12800.0
2011-02-14 14:30:00,39.75,39.81,39.7,39.78,21200.0,28.3514,28.3942,28.3157,28.3728,21200.0
2011-02-14 15:00:00,39.81,39.85,39.76,39.77,13800.0,28.3942,28.4227,28.3585,28.3657,13800.0
2011-02-14 15:30:00,39.76,39.82,39.7,39.76,47200.0,28.3585,28.4013,28.3157,28.3585,47200.0
2011-02-15 09:30:00,39.6,39.69,39.34,39.46,47000.0,28.2444,28.3086,28.059,28.1446,47000.0
2011-02-15 10:00:00,39.47,39.58,39.3,39.48,33800.0,28.1517,28.2302,28.0304,28.1588,33800.0
2011-02-15 10:30:00,39.44,39.5,39.41,39.46,14800.0,28.1303,28.1731,28.1089,28.1446,14800.0
2011-02-15 11:00:00,39.46,39.51,39.43,39.49,24000.0,28.1446,28.1802,28.1232,28.166,24000.0
2011-02-15 11:30:00,39.49,39.64,39.46,39.6,53200.0,28.166,28.273,28.1446,28.2444,53200.0
2011-02-15 12:00:00,39.59,39.67,39.55,39.66,12200.0,28.2373,28.2943,28.2088,28.2872,12200.0
2011-02-15 12:30:00,39.66,39.66,39.52,39.56,14800.0,28.2872,28.2872,28.1874,28.2159,14800.0
2011-02-15 13:00:00,39.55,39.59,39.49,39.58,15200.0,28.2088,28.2373,28.166,28.2302,15200.0
2011-02-15 13:30:00,39.56,39.62,39.52,39.53,15000.0,28.2159,28.2587,28.1874,28.1945,15000.0
2011-02-15 14:00:00,39.54,39.54,39.38,39.38,19800.0,28.2016,28.2016,28.0875,28.0875,19800.0
2011-02-15 14:30:00,39.4,39.5,39.4,39.49,14000.0,28.1018,28.1731,28.1018,28.166,14000.0
2011-02-15 15:00:00,39.48,39.56,39.45,39.49,23400.0,28.1588,28.2159,28.1374,28.166,23400.0
2011-02-15 15:30:00,39.5,39.52,39.31,39.46,78000.0,28.1731,28.1874,28.0376,28.1446,78000.0
2011-02-16 09:30:00,39.5,39.67,39.37,39.52,41000.0,28.1731,28.2943,28.0804,28.1874,41000.0
2011-02-16 10:00:00,39.53,39.61,39.46,39.57,28600.0,28.1945,28.2516,28.1446,28.223,28600.0
2011-02-16 10:30:00,39.54,39.69,39.54,39.55,38400.0,28.2016,28.3086,28.2016,28.2088,38400.0
2011-02-16 11:00:00,39.57,39.63,39.54,39.55,18000.0,28.223,28.2658,28.2016,28.2088,18000.0
2011-02-16 11:30:00,39.54,39.54,39.41,39.43,28400.0,28.2016,28.2016,28.1089,28.1232,28400.0
2011-02-16 12:00:00,39.44,39.44,39.13,39.25,29800.0,28.1303,28.1303,27.9092,27.9948,29800.0
2011-02-16 12:30:00,39.26,39.33,39.23,39.26,14200.0,28.0019,28.0518,27.9805,28.0019,14200.0
2011-02-16 13:00:00,39.27,39.27,39.17,39.19,24200.0,28.0091,28.0091,27.9377,27.952,24200.0
2011-02-16 13:30:00,39.18,39.29,39.18,39.28,26400.0,27.9449,28.0233,27.9449,28.0162,26400.0
2011-02-16 14:00:00,39.29,39.3,39.16,39.19,43000.0,28.0233,28.0304,27.9306,27.952,43000.0
2011-02-16 14:30:00,39.17,39.28,39.15,39.15,53200.0,27.9377,28.0162,27.9235,27.9235,53200.0
2011-02-16 15:00:00,39.18,39.2,39.09,39.12,52600.0,27.9449,27.9591,27.8807,27.9021,52600.0
2011-02-16 15:30:00,39.11,39.23,38.97,39.0,151000.0,27.8949,27.9805,27.7951,27.8165,151000.0
2011-02-17 09:30:00,38.98,39.19,38.95,39.11,62400.0,27.8022,27.952,27.7808,27.8949,62400.0
2011-02-17 10:00:00,39.13,39.18,39.0,39.16,76200.0,27.9092,27.9449,27.8165,27.9306,76200.0
2011-02-17 10:30:00,39.16,39.16,38.98,38.98,38200.0,27.9306,27.9306,27.8022,27.8022,38200.0
2011-02-17 11:00:00,38.96,39.15,38.92,39.13,72600.0,27.7879,27.9235,27.7594,27.9092,72600.0
2011-02-17 11:30:00,39.13,39.22,39.1,39.13,32600.0,27.9092,27.9734,27.8878,27.9092,32600.0
2011-02-17 12:00:00,39.12,39.22,39.09,39.19,35600.0,27.9021,27.9734,27.8807,27.952,35600.0
2011-02-17 12:30:00,39.2,39.31,39.17,39.17,31000.0,27.9591,28.0376,27.9377,27.9377,31000.0
2011-02-17 13:00:00,39.18,39.26,39.16,39.18,22000.0,27.9449,28.0019,27.9306,27.9449,22000.0
2011-02-17 13:30:00,39.18,39.2,39.1,39.14,22800.0,27.9449,27.9591,27.8878,27.9163,22800.0
2011-02-17 14:00:00,39.16,39.2,39.11,39.13,36600.0,27.9306,27.9591,27.8949,27.9092,36600.0
2011-02-17 14:30:00,39.13,39.18,39.12,39.17,34600.0,27.9092,27.9449,27.9021,27.9377,34600.0
2011-02-17 15:00:00,39.17,39.26,39.17,39.25,58000.0,27.9377,28.0019,27.9377,27.9948,58000.0
2011-02-17 15:30:00,39.25,39.27,39.15,39.16,96800.0,27.9948,28.0091,27.9235,27.9306,96800.0
2011-02-18 09:30:00,39.19,39.35,39.04,39.12,82600.0,27.952,28.0661,27.845,27.9021,82600.0
2011-02-18 10:00:00,39.15,39.26,38.92,38.96,63600.0,27.9235,28.0019,27.7594,27.7879,63600.0
2011-02-18 10:30:00,38.96,39.2,38.94,39.12,26400.0,27.7879,27.9591,27.7737,27.9021,26400.0
2011-02-18 11:00:00,39.14,39.2,39.1,39.12,17400.0,27.9163,27.9591,27.8878,27.9021,17400.0
2011-02-18 11:30:00,39.15,39.18,39.09,39.16,23000.0,27.9235,27.9449,27.8807,27.9306,23000.0
2011-02-18 12:00:00,39.18,39.3,39.13,39.16,63800.0,27.9449,28.0304,27.9092,27.9306,63800.0
2011-02-18 12:30:00,39.13,39.16,39.01,39.01,15200.0,27.9092,27.9306,27.8236,27.8236,15200.0
2011-02-18 13:00:00,39.02,39.06,38.88,38.88,26000.0,27.8307,27.8593,27.7309,27.7309,26000.0
2011-02-18 13:30:00,38.88,38.88,38.71,38.83,37800.0,27.7309,27.7309,27.6096,27.6952,37800.0
2011-02-18 14:00:00,38.83,38.88,38.6,38.64,53000.0,27.6952,27.7309,27.5312,27.5597,53000.0
2011-02-18 14:30:00,38.66,38.92,38.63,38.88,38400.0,27.574,27.7594,27.5526,27.7309,38400.0
2011-02-18 15:00:00,38.88,38.93,38.84,38.89,39800.0,27.7309,27.7665,27.7024,27.738,39800.0
2011-02-18 15:30:00,38.89,38.96,38.82,38.94,76200.0,27.738,27.7879,27.6881,27.7737,76200.0
2011-02-22 09:30:00,38.5,38.5,37.58,37.72,215000.0,27.4599,27.4599,26.8037,26.9035,215000.0
2011-02-22 10:00:00,37.71,37.77,37.25,37.27,154600.0,26.8964,26.9392,26.5683,26.5826,154600.0
2011-02-22 10:30:00,37.27,37.44,36.7,36.76,305000.0,26.5826,26.7038,26.176,26.2188,305000.0
2011-02-22 11:00:00,36.76,36.95,36.08,36.62,308600.0,26.2188,26.3543,25.7338,26.119,308600.0
2011-02-22 11:30:00,36.62,36.69,36.49,36.51,148400.0,26.119,26.1689,26.0262,26.0405,148400.0
2011-02-22 12:00:00,36.52,36.74,36.35,36.66,100400.0,26.0476,26.2045,25.9264,26.1475,100400.0
2011-02-22 12:30:00,36.67,36.82,36.51,36.54,116800.0,26.1546,26.2616,26.0405,26.0619,116800.0
2011-02-22 13:00:00,36.54,36.58,36.38,36.38,88200.0,26.0619,26.0904,25.9478,25.9478,88200.0
2011-02-22 13:30:00,36.4,36.56,36.38,36.55,81400.0,25.962,26.0762,25.9478,26.069,81400.0
2011-02-22 14:00:00,36.58,36.99,36.5,36.92,128200.0,26.0904,26.3829,26.0334,26.3329,128200.0
2011-02-22 14:30:00,36.92,37.12,36.83,36.99,179200.0,26.3329,26.4756,26.2687,26.3829,179200.0
2011-02-22 15:00:00,36.97,37.06,36.94,36.97,135600.0,26.3686,26.4328,26.3472,26.3686,135600.0
2011-02-22 15:30:00,36.97,37.02,36.85,36.91,240600.0,26.3686,26.4043,26.283,26.3258,240600.0
2011-02-23 09:30:00,36.87,36.97,36.66,36.69,50400.0,26.2973,26.3686,26.1475,26.1689,50400.0
2011-02-23 10:00:00,36.68,36.88,36.63,36.88,78200.0,26.1618,26.3044,26.1261,26.3044,78200.0
2011-02-23 10:30:00,36.9,37.06,36.79,37.02,57600.0,26.3187,26.4328,26.2402,26.4043,57600.0
2011-02-23 11:00:00,37.01,37.02,36.81,36.84,30600.0,26.3971,26.4043,26.2545,26.2759,30600.0
2011-02-23 11:30:00,36.82,36.83,36.41,36.41,46000.0,26.2616,26.2687,25.9692,25.9692,46000.0
2011-02-23 12:00:00,36.44,36.44,36.03,36.19,33400.0,25.9906,25.9906,25.6981,25.8123,33400.0
2011-02-23 12:30:00,36.21,36.32,36.12,36.32,51600.0,25.8265,25.905,25.7623,25.905,51600.0
2011-02-23 13:00:00,36.33,36.39,36.07,36.21,45000.0,25.9121,25.9549,25.7267,25.8265,45000.0
2011-02-23 13:30:00,36.22,36.48,36.17,36.36,32600.0,25.8337,26.0191,25.798,25.9335,32600.0
2011-02-23 14:00:00,36.39,36.75,36.38,36.69,70600.0,25.9549,26.2117,25.9478,26.1689,70600.0
2011-02-23 14:30:00,36.69,36.8,36.48,36.7,137000.0,26.1689,26.2473,26.0191,26.176,137000.0
2011-02-23 15:00:00,36.7,36.87,36.6,36.81,66800.0,26.176,26.2973,26.1047,26.2545,66800.0
2011-02-23 15:30:00,36.81,36.88,36.61,36.62,110800.0,26.2545,26.3044,26.1118,26.119,110800.0
2011-02-24 09:30:00,36.58,36.77,36.21,36.77,44400.0,26.0904,26.2259,25.8265,26.2259,44400.0
2011-02-24 10:00:00,36.72,36.95,36.69,36.76,53200.0,26.1903,26.3543,26.1689,26.2188,53200.0
2011-02-24 10:30:00,36.76,37.06,36.67,36.91,64600.0,26.2188,26.4328,26.1546,26.3258,64600.0
2011-02-24 11:00:00,36.88,37.05,36.67,36.88,41600.0,26.3044,26.4257,26.1546,26.3044,41600.0
2011-02-24 11:30:00,36.88,36.95,36.65,36.94,30000.0,26.3044,26.3543,26.1404,26.3472,30000.0
2011-02-24 12:00:00,36.92,36.99,36.67,36.69,31400.0,26.3329,26.3829,26.1546,26.1689,31400.0
2011-02-24 12:30:00,36.67,36.74,36.43,36.74,42000.0,26.1546,26.2045,25.9834,26.2045,42000.0
2011-02-24 13:00:00,36.73,36.83,36.59,36.62,27200.0,26.1974,26.2687,26.0976,26.119,27200.0
2011-02-24 13:30:00,36.64,36.69,36.3,36.34,28600.0,26.1332,26.1689,25.8907,25.9192,28600.0
2011-02-24 14:00:00,36.37,36.77,36.37,36.7,28800.0,25.9406,26.2259,25.9406,26.176,28800.0
2011-02-24 14:30:00,36.68,36.89,36.62,36.79,65400.0,26.1618,26.3115,26.119,26.2402,65400.0
2011-02-24 15:00:00,36.77,36.89,36.68,36.83,54400.0,26.2259,26.3115,26.1618,26.2687,54400.0
2011-02-24 15:30:00,36.84,36.93,36.73,36.85,101000.0,26.2759,26.3401,26.1974,26.283,101000.0
2011-02-25 09:30:00,36.81,37.33,36.79,36.93,58400.0,26.2545,26.6254,26.2402,26.3401,58400.0
2011-02-25 10:00:00,36.98,37.31,36.93,37.24,42000.0,26.3757,26.6111,26.3401,26.5612,42000.0
2011-02-25 10:30:00,37.23,37.49,37.17,37.49,26600.0,26.554,26.7395,26.5112,26.7395,26600.0
2011-02-25 11:00:00,37.48,37.57,37.3,37.3,29200.0,26.7323,26.7965,26.604,26.604,29200.0
2011-02-25 11:30:00,37.3,37.33,37.1,37.16,20600.0,26.604,26.6254,26.4613,26.5041,20600.0
2011-02-25 12:00:00,37.19,37.56,37.18,37.54,20600.0,26.5255,26.7894,26.5184,26.7751,20600.0
2011-02-25 12:30:00,37.52,37.56,37.38,37.56,31000.0,26.7609,26.7894,26.661,26.7894,31000.0
2011-02-25 13:00:00,37.55,37.73,37.54,37.65,24600.0,26.7823,26.9107,26.7751,26.8536,24600.0
2011-02-25 13:30:00,37.65,37.65,37.5,37.55,34400.0,26.8536,26.8536,26.7466,26.7823,34400.0
2011-02-25 14:00:00,37.55,37.6,37.47,37.56,24600.0,26.7823,26.8179,26.7252,26.7894,24600.0
2011-02-25 14:30:00,37.55,37.62,37.53,37.59,30400.0,26.7823,26.8322,26.768,26.8108,30400.0
2011-02-25 15:00:00,37.59,37.62,37.46,37.53,51400.0,26.8108,26.8322,26.7181,26.768,51400.0
2011-02-25 15:30:00,37.52,37.67,37.43,37.67,73800.0,26.7609,26.8679,26.6967,26.8679,73800.0
2011-02-28 09:30:00,37.84,37.99,37.7,37.94,32600.0,26.9891,27.0961,26.8893,27.0604,32600.0
2011-02-28 10:00:00,37.94,38.01,37.77,37.9,42600.0,27.0604,27.1104,26.9392,27.0319,42600.0
2011-02-28 10:30:00,37.88,37.91,37.74,37.85,26200.0,27.0176,27.039,26.9178,26.9962,26200.0
2011-02-28 11:00:00,37.89,37.9,37.71,37.71,26600.0,27.0248,27.0319,26.8964,26.8964,26600.0
2011-02-28 11:30:00,37.7,37.73,37.57,37.69,33600.0,26.8893,26.9107,26.7965,26.8821,33600.0
2011-02-28 12:00:00,37.68,37.88,37.59,37.75,39400.0,26.875,27.0176,26.8108,26.9249,39400.0
2011-02-28 12:30:00,37.76,37.82,37.6,37.65,22000.0,26.9321,26.9748,26.8179,26.8536,22000.0
2011-02-28 13:00:00,37.63,37.65,37.44,37.52,16200.0,26.8393,26.8536,26.7038,26.7609,16200.0
2011-02-28 13:30:00,37.54,37.57,37.45,37.45,52400.0,26.7751,26.7965,26.7109,26.7109,52400.0
2011-02-28 14:00:00,37.42,37.55,37.38,37.51,22800.0,26.6896,26.7823,26.661,26.7537,22800.0
2011-02-28 14:30:00,37.51,37.64,37.51,37.64,24400.0,26.7537,26.8465,26.7537,26.8465,24400.0
2011-02-28 15:00:00,37.64,37.67,37.46,37.67,30600.0,26.8465,26.8679,26.7181,26.8679,30600.0
2011-02-28 15:30:00,37.68,37.77,37.59,37.7,68800.0,26.875,26.9392,26.8108,26.8893,68800.0
2011-03-01 09:30:00,37.93,37.93,37.52,37.63,31800.0,27.0533,27.0533,26.7609,26.8393,31800.0
2011-03-01 10:00:00,37.6,37.8,37.44,37.44,75800.0,26.8179,26.9606,26.7038,26.7038,75800.0
2011-03-01 10:30:00,37.4,37.8,37.35,37.79,17000.0,26.6753,26.9606,26.6396,26.9535,17000.0
2011-03-01 11:00:00,37.79,37.84,37.53,37.53,18800.0,26.9535,26.9891,26.768,26.768,18800.0
2011-03-01 11:30:00,37.49,37.49,37.13,37.19,35000.0,26.7395,26.7395,26.4827,26.5255,35000.0
2011-03-01 12:00:00,37.16,37.24,36.97,37.0,19000.0,26.5041,26.5612,26.3686,26.39,19000.0
2011-03-01 12:30:00,37.0,37.21,36.97,37.04,34800.0,26.39,26.5398,26.3686,26.4185,34800.0
2011-03-01 13:00:00,37.04,37.2,36.93,36.99,24400.0,26.4185,26.5326,26.3401,26.3829,24400.0
2011-03-01 13:30:00,36.99,37.05,36.81,37.02,37000.0,26.3829,26.4257,26.2545,26.4043,37000.0
2011-03-01 14:00:00,37.02,37.02,36.73,36.74,30000.0,26.4043,26.4043,26.1974,26.2045,30000.0
2011-03-01 14:30:00,36.71,36.92,36.67,36.82,32800.0,26.1831,26.3329,26.1546,26.2616,32800.0
2011-03-01 15:00:00,36.85,37.1,36.79,36.99,63400.0,26.283,26.4613,26.2402,26.3829,63400.0
2011-03-01 15:30:00,36.98,37.22,36.94,36.97,113400.0,26.3757,26.5469,26.3472,26.3686,113400.0
2011-03-02 09:30:00,36.95,37.2,36.95,37.05,67000.0,26.3543,26.5326,26.3543,26.4257,67000.0
2011-03-02 10:00:00,37.05,37.1,36.84,36.91,36800.0,26.4257,26.4613,26.2759,26.3258,36800.0
2011-03-02 10:30:00,36.93,37.32,36.93,37.15,36000.0,26.3401,26.6182,26.3401,26.497,36000.0
2011-03-02 11:00:00,37.16,37.42,37.16,37.24,24800.0,26.5041,26.6896,26.5041,26.5612,24800.0
2011-03-02 11:30:00,37.24,37.41,37.13,37.17,41200.0,26.5612,26.6824,26.4827,26.5112,41200.0
2011-03-02 12:00:00,37.13,37.35,37.1,37.25,45400.0,26.4827,26.6396,26.4613,26.5683,45400.0
2011-03-02 12:30:00,37.27,37.38,37.24,37.35,36800.0,26.5826,26.661,26.5612,26.6396,36800.0
2011-03-02 13:00:00,37.35,37.56,37.23,37.4,25800.0,26.6396,26.7894,26.554,26.6753,25800.0
2011-03-02 13:30:00,37.41,37.44,37.18,37.29,26800.0,26.6824,26.7038,26.5184,26.5968,26800.0
2011-03-02 14:00:00,37.3,37.43,37.17,37.2,52800.0,26.604,26.6967,26.5112,26.5326,52800.0
2011-03-02 14:30:00,37.23,37.33,37.19,37.24,96400.0,26.554,26.6254,26.5255,26.5612,96400.0
2011-03-02 15:00:00,37.25,37.37,37.25,37.29,44200.0,26.5683,26.6539,26.5683,26.5968,44200.0
2011-03-02 15:30:00,37.29,37.35,37.23,37.29,171000.0,26.5968,26.6396,26.554,26.5968,171000.0
2011-03-03 09:30:00,37.74,38.28,37.74,38.17,104600.0,26.9178,27.3029,26.9178,27.2245,104600.0
2011-03-03 10:00:00,38.15,38.23,37.99,38.15,41800.0,27.2102,27.2673,27.0961,27.2102,41800.0
2011-03-03 10:30:00,38.14,38.16,37.98,38.06,131800.0,27.2031,27.2174,27.089,27.146,131800.0
2011-03-03 11:00:00,38.1,38.27,38.1,38.21,41400.0,27.1746,27.2958,27.1746,27.253,41400.0
2011-03-03 11:30:00,38.21,38.47,38.21,38.38,59800.0,27.253,27.4385,27.253,27.3743,59800.0
2011-03-03 12:00:00,38.38,38.52,38.26,38.31,97800.0,27.3743,27.4741,27.2887,27.3243,97800.0
2011-03-03 12:30:00,38.27,38.49,38.27,38.41,28200.0,27.2958,27.4527,27.2958,27.3957,28200.0
2011-03-03 13:00:00,38.38,38.63,38.37,38.54,36800.0,27.3743,27.5526,27.3671,27.4884,36800.0
2011-03-03 13:30:00,38.52,38.54,38.44,38.51,41600.0,27.4741,27.4884,27.4171,27.467,41600.0
2011-03-03 14:00:00,38.49,38.59,38.35,38.51,56800.0,27.4527,27.524,27.3529,27.467,56800.0
2011-03-03 14:30:00,38.53,38.67,38.53,38.6,49000.0,27.4813,27.5811,27.4813,27.5312,49000.0
2011-03-03 15:00:00,38.59,38.68,38.56,38.67,84600.0,27.524,27.5882,27.5026,27.5811,84600.0
2011-03-03 15:30:00,38.67,38.68,38.49,38.63,186000.0,27.5811,27.5882,27.4527,27.5526,186000.0
2011-03-04 09:30:00,38.73,39.07,38.59,39.04,80200.0,27.6239,27.8664,27.524,27.845,80200.0
2011-03-04 10:00:00,39.04,39.12,38.57,38.6,61400.0,27.845,27.9021,27.5098,27.5312,61400.0
2011-03-04 10:30:00,38.6,39.05,38.6,39.02,30400.0,27.5312,27.8521,27.5312,27.8307,30400.0
2011-03-04 11:00:00,39.04,39.13,38.99,39.06,95400.0,27.845,27.9092,27.8093,27.8593,95400.0
2011-03-04 11:30:00,39.07,39.1,38.73,38.73,35600.0,27.8664,27.8878,27.6239,27.6239,35600.0
2011-03-04 12:00:00,38.74,38.77,38.6,38.68,68000.0,27.631,27.6524,27.5312,27.5882,68000.0
2011-03-04 12:30:00,38.68,38.85,38.68,38.79,42400.0,27.5882,27.7095,27.5882,27.6667,42400.0
2011-03-04 13:00:00,38.79,38.88,38.74,38.79,47800.0,27.6667,27.7309,27.631,27.6667,47800.0
2011-03-04 13:30:00,38.8,38.88,38.79,38.85,63200.0,27.6738,27.7309,27.6667,27.7095,63200.0
2011-03-04 14:00:00,38.85,38.93,38.77,38.87,50800.0,27.7095,27.7665,27.6524,27.7238,50800.0
2011-03-04 14:30:00,38.88,39.0,38.85,39.0,45800.0,27.7309,27.8165,27.7095,27.8165,45800.0
2011-03-04 15:00:00,39.0,39.17,39.0,39.04,83200.0,27.8165,27.9377,27.8165,27.845,83200.0
2011-03-04 15:30:00,39.04,39.38,38.96,39.35,203200.0,27.845,28.0875,27.7879,28.0661,203200.0
2011-03-07 09:30:00,39.57,39.97,39.54,39.86,94000.0,28.223,28.5083,28.2016,28.4299,94000.0
2011-03-07 10:00:00,39.88,39.99,39.76,39.86,111200.0,28.4441,28.5226,28.3585,28.4299,111200.0
2011-03-07 10:30:00,39.88,39.93,39.47,39.5,87600.0,28.4441,28.4798,28.1517,28.1731,87600.0
2011-03-07 11:00:00,39.49,39.49,39.22,39.27,51400.0,28.166,28.166,27.9734,28.0091,51400.0
2011-03-07 11:30:00,39.27,39.52,39.27,39.33,65800.0,28.0091,28.1874,28.0091,28.0518,65800.0
2011-03-07 12:00:00,39.34,39.54,39.26,39.37,105000.0,28.059,28.2016,28.0019,28.0804,105000.0
2011-03-07 12:30:00,39.35,39.52,39.25,39.25,55600.0,28.0661,28.1874,27.9948,27.9948,55600.0
2011-03-07 13:00:00,39.25,39.35,39.13,39.24,56000.0,27.9948,28.0661,27.9092,27.9877,56000.0
2011-03-07 13:30:00,39.22,39.49,39.18,39.47,84000.0,27.9734,28.166,27.9449,28.1517,84000.0
2011-03-07 14:00:00,39.48,39.59,39.36,39.5,52400.0,28.1588,28.2373,28.0732,28.1731,52400.0
2011-03-07 14:30:00,39.49,39.58,39.42,39.55,53000.0,28.166,28.2302,28.116,28.2088,53000.0
2011-03-07 15:00:00,39.51,39.91,39.5,39.86,82200.0,28.1802,28.4655,28.1731,28.4299,82200.0
2011-03-07 15:30:00,39.85,40.0,39.76,39.86,285600.0,28.4227,28.5297,28.3585,28.4299,285600.0
2011-03-08 09:30:00,39.81,40.22,39.61,40.13,126000.0,28.3942,28.6866,28.2516,28.6224,126000.0
2011-03-08 10:00:00,40.18,40.38,40.13,40.18,93200.0,28.6581,28.8008,28.6224,28.6581,93200.0
2011-03-08 10:30:00,40.23,40.4,40.05,40.21,69000.0,28.6938,28.815,28.5654,28.6795,69000.0
2011-03-08 11:00:00,40.21,40.42,40.16,40.37,47200.0,28.6795,28.8293,28.6438,28.7936,47200.0
2011-03-08 11:30:00,40.38,40.77,40.31,40.67,60800.0,28.8008,29.0789,28.7508,29.0076,60800.0
2011-03-08 12:00:00,40.67,40.76,40.53,40.64,44000.0,29.0076,29.0718,28.9077,28.9862,44000.0
2011-03-08 12:30:00,40.63,40.71,40.55,40.58,39800.0,28.9791,29.0361,28.922,28.9434,39800.0
2011-03-08 13:00:00,40.58,40.71,40.53,40.71,60000.0,28.9434,29.0361,28.9077,29.0361,60000.0
2011-03-08 13:30:00,40.71,40.79,40.68,40.78,34600.0,29.0361,29.0932,29.0147,29.086,34600.0
2011-03-08 14:00:00,40.77,40.82,40.55,40.57,54800.0,29.0789,29.1146,28.922,28.9363,54800.0
2011-03-08 14:30:00,40.59,40.7,40.49,40.65,50400.0,28.9505,29.029,28.8792,28.9933,50400.0
2011-03-08 15:00:00,40.63,40.65,40.38,40.42,86400.0,28.9791,28.9933,28.8008,28.8293,86400.0
2011-03-08 15:30:00,40.42,40.44,40.29,40.33,179200.0,28.8293,28.8435,28.7366,28.7651,179200.0
2011-03-09 09:30:00,40.08,40.62,40.0,40.57,85400.0,28.5868,28.9719,28.5297,28.9363,85400.0
2011-03-09 10:00:00,40.54,40.94,40.41,40.83,55000.0,28.9149,29.2002,28.8221,29.1217,55000.0
2011-03-09 10:30:00,40.87,40.87,40.32,40.35,56400.0,29.1502,29.1502,28.758,28.7794,56400.0
2011-03-09 11:00:00,40.37,40.74,40.22,40.49,66400.0,28.7936,29.0575,28.6866,28.8792,66400.0
2011-03-09 11:30:00,40.48,40.67,40.44,40.59,93400.0,28.8721,29.0076,28.8435,28.9505,93400.0
2011-03-09 12:00:00,40.61,40.71,40.49,40.49,40000.0,28.9648,29.0361,28.8792,28.8792,40000.0
2011-03-09 12:30:00,40.52,40.63,40.48,40.57,39800.0,28.9006,28.9791,28.8721,28.9363,39800.0
2011-03-09 13:00:00,40.57,40.74,40.52,40.66,33800.0,28.9363,29.0575,28.9006,29.0005,33800.0
2011-03-09 13:30:00,40.68,40.69,40.48,40.51,22400.0,29.0147,29.0219,28.8721,28.8935,22400.0
2011-03-09 14:00:00,40.55,40.69,40.5,40.65,43400.0,28.922,29.0219,28.8863,28.9933,43400.0
2011-03-09 14:30:00,40.65,40.74,40.52,40.69,47800.0,28.9933,29.0575,28.9006,29.0219,47800.0
2011-03-09 15:00:00,40.69,40.77,40.51,40.58,98600.0,29.0219,29.0789,28.8935,28.9434,98600.0
2011-03-09 15:30:00,40.56,40.7,40.52,40.63,98400.0,28.9291,29.029,28.9006,28.9791,98400.0
2011-03-10 09:30:00,40.28,40.31,39.84,39.99,98600.0,28.7294,28.7508,28.4156,28.5226,98600.0
2011-03-10 10:00:00,39.98,40.29,39.88,40.09,47400.0,28.5155,28.7366,28.4441,28.5939,47400.0
2011-03-10 10:30:00,40.13,40.13,39.77,40.06,55600.0,28.6224,28.6224,28.3657,28.5725,55600.0
2011-03-10 11:00:00,40.06,40.25,40.05,40.17,56200.0,28.5725,28.708,28.5654,28.651,56200.0
2011-03-10 11:30:00,40.14,40.26,40.07,40.23,44800.0,28.6296,28.7152,28.5796,28.6938,44800.0
2011-03-10 12:00:00,40.25,40.28,39.99,40.06,26400.0,28.708,28.7294,28.5226,28.5725,26400.0
2011-03-10 12:30:00,40.08,40.33,40.02,40.32,18400.0,28.5868,28.7651,28.544,28.758,18400.0
2011-03-10 13:00:00,40.32,40.49,40.15,40.26,36400.0,28.758,28.8792,28.6367,28.7152,36400.0
2011-03-10 13:30:00,40.27,40.27,40.04,40.15,65200.0,28.7223,28.7223,28.5582,28.6367,65200.0
2011-03-10 14:00:00,40.13,40.22,40.08,40.09,24800.0,28.6224,28.6866,28.5868,28.5939,24800.0
2011-03-10 14:30:00,40.09,40.32,40.09,40.23,26400.0,28.5939,28.758,28.5939,28.6938,26400.0
2011-03-10 15:00:00,40.24,40.29,40.02,40.14,47800.0,28.7009,28.7366,28.544,28.6296,47800.0
2011-03-10 15:30:00,40.15,40.44,40.12,40.19,134000.0,28.6367,28.8435,28.6153,28.6652,134000.0
2011-03-11 09:30:00,39.99,40.37,39.5,39.69,77200.0,28.5226,28.7936,28.1731,28.3086,77200.0
2011-03-11 10:00:00,39.68,39.92,39.52,39.72,45200.0,28.3015,28.4727,28.1874,28.33,45200.0
2011-03-11 10:30:00,39.73,39.88,39.54,39.84,41000.0,28.3371,28.4441,28.2016,28.4156,41000.0
2011-03-11 11:00:00,39.83,40.05,39.83,39.95,45800.0,28.4085,28.5654,28.4085,28.4941,45800.0
2011-03-11 11:30:00,39.95,40.29,39.93,40.23,25000.0,28.4941,28.7366,28.4798,28.6938,25000.0
2011-03-11 12:00:00,40.27,40.37,40.12,40.27,18000.0,28.7223,28.7936,28.6153,28.7223,18000.0
2011-03-11 12:30:00,40.24,40.27,40.16,40.17,11200.0,28.7009,28.7223,28.6438,28.651,11200.0
2011-03-11 13:00:00,40.16,40.16,39.98,40.05,25000.0,28.6438,28.6438,28.5155,28.5654,25000.0
2011-03-11 13:30:00,40.05,40.09,40.02,40.06,12800.0,28.5654,28.5939,28.544,28.5725,12800.0
2011-03-11 14:00:00,40.04,40.24,40.04,40.24,24600.0,28.5582,28.7009,28.5582,28.7009,24600.0
2011-03-11 14:30:00,40.23,40.36,40.22,40.3,20000.0,28.6938,28.7865,28.6866,28.7437,20000.0
2011-03-11 15:00:00,40.32,40.47,40.27,40.32,45600.0,28.758,28.8649,28.7223,28.758,45600.0
2011-03-11 15:30:00,40.33,40.38,40.1,40.1,157400.0,28.7651,28.8008,28.601,28.601,157400.0
2011-03-14 09:30:00,39.88,40.24,39.46,40.19,42800.0,28.4441,28.7009,28.1446,28.6652,42800.0
2011-03-14 10:00:00,40.2,40.23,39.93,39.98,21400.0,28.6724,28.6938,28.4798,28.5155,21400.0
2011-03-14 10:30:00,39.96,40.01,39.71,39.77,27800.0,28.5012,28.5369,28.3229,28.3657,27800.0
2011-03-14 11:00:00,39.78,39.81,39.44,39.52,46400.0,28.3728,28.3942,28.1303,28.1874,46400.0
2011-03-14 11:30:00,39.54,39.73,39.41,39.44,23600.0,28.2016,28.3371,28.1089,28.1303,23600.0
2011-03-14 12:00:00,39.48,39.6,39.41,39.6,23800.0,28.1588,28.2444,28.1089,28.2444,23800.0
2011-03-14 12:30:00,39.6,39.62,39.49,39.62,18800.0,28.2444,28.2587,28.166,28.2587,18800.0
2011-03-14 13:00:00,39.63,39.82,39.63,39.77,11400.0,28.2658,28.4013,28.2658,28.3657,11400.0
2011-03-14 13:30:00,39.76,39.85,39.65,39.74,14400.0,28.3585,28.4227,28.2801,28.3443,14400.0
2011-03-14 14:00:00,39.77,39.99,39.76,39.97,27800.0,28.3657,28.5226,28.3585,28.5083,27800.0
2011-03-14 14:30:00,39.98,39.98,39.8,39.91,36000.0,28.5155,28.5155,28.3871,28.4655,36000.0
2011-03-14 15:00:00,39.94,40.14,39.93,40.08,51200.0,28.4869,28.6296,28.4798,28.5868,51200.0
2011-03-14 15:30:00,40.1,40.19,39.99,40.06,100200.0,28.601,28.6652,28.5226,28.5725,100200.0
2011-03-15 09:30:00,39.37,39.5,38.9,39.14,116000.0,28.0804,28.1731,27.7452,27.9163,116000.0
2011-03-15 10:00:00,39.15,39.64,39.09,39.63,43600.0,27.9235,28.273,27.8807,28.2658,43600.0
2011-03-15 10:30:00,39.65,39.88,39.58,39.88,51400.0,28.2801,28.4441,28.2302,28.4441,51400.0
2011-03-15 11:00:00,39.88,40.0,39.79,39.93,73400.0,28.4441,28.5297,28.3799,28.4798,73400.0
2011-03-15 11:30:00,39.91,39.92,39.6,39.69,35400.0,28.4655,28.4727,28.2444,28.3086,35400.0
2011-03-15 12:00:00,39.7,39.83,39.68,39.8,30400.0,28.3157,28.4085,28.3015,28.3871,30400.0
2011-03-15 12:30:00,39.8,39.8,39.52,39.71,32600.0,28.3871,28.3871,28.1874,28.3229,32600.0
2011-03-15 13:00:00,39.7,39.7,39.49,39.52,40000.0,28.3157,28.3157,28.166,28.1874,40000.0
2011-03-15 13:30:00,39.56,39.6,39.42,39.5,47200.0,28.2159,28.2444,28.116,28.1731,47200.0
2011-03-15 14:00:00,39.51,39.8,39.49,39.8,51200.0,28.1802,28.3871,28.166,28.3871,51200.0
2011-03-15 14:30:00,39.77,39.91,39.69,39.75,45800.0,28.3657,28.4655,28.3086,28.3514,45800.0
2011-03-15 15:00:00,39.77,40.09,39.77,40.07,53600.0,28.3657,28.5939,28.3657,28.5796,53600.0
2011-03-15 15:30:00,40.07,40.24,39.94,40.0,137000.0,28.5796,28.7009,28.4869,28.5297,137000.0
2011-03-16 09:30:00,39.85,40.19,39.63,40.08,60200.0,28.4227,28.6652,28.2658,28.5868,60200.0
2011-03-16 10:00:00,40.11,40.31,40.1,40.16,28800.0,28.6082,28.7508,28.601,28.6438,28800.0
2011-03-16 10:30:00,40.18,40.27,39.95,39.95,18600.0,28.6581,28.7223,28.4941,28.4941,18600.0
2011-03-16 11:00:00,39.92,40.13,39.43,39.95,80800.0,28.4727,28.6224,28.1232,28.4941,80800.0
2011-03-16 11:30:00,40.01,40.15,39.93,40.09,29000.0,28.5369,28.6367,28.4798,28.5939,29000.0
2011-03-16 12:00:00,40.09,40.21,39.69,40.14,81800.0,28.5939,28.6795,28.3086,28.6296,81800.0
2011-03-16 12:30:00,40.18,40.35,40.02,40.33,60800.0,28.6581,28.7794,28.544,28.7651,60800.0
2011-03-16 13:00:00,40.33,40.37,40.12,40.18,29000.0,28.7651,28.7936,28.6153,28.6581,29000.0
2011-03-16 13:30:00,40.14,40.24,39.99,40.1,30200.0,28.6296,28.7009,28.5226,28.601,30200.0
2011-03-16 14:00:00,40.06,40.06,39.69,39.93,101200.0,28.5725,28.5725,28.3086,28.4798,101200.0
2011-03-16 14:30:00,39.95,40.44,39.91,40.37,86800.0,28.4941,28.8435,28.4655,28.7936,86800.0
2011-03-16 15:00:00,40.33,40.54,40.2,40.28,97600.0,28.7651,28.9149,28.6724,28.7294,97600.0
2011-03-16 15:30:00,40.33,40.52,40.23,40.28,248200.0,28.7651,28.9006,28.6938,28.7294,248200.0
2011-03-17 09:30:00,40.79,40.9,40.55,40.77,89600.0,29.0932,29.1716,28.922,29.0789,89600.0
2011-03-17 10:00:00,40.8,40.95,40.68,40.83,67600.0,29.1003,29.2073,29.0147,29.1217,67600.0
2011-03-17 10:30:00,40.85,41.0,40.77,40.92,28600.0,29.136,29.243,29.0789,29.1859,28600.0
2011-03-17 11:00:00,40.92,40.97,40.75,40.84,47000.0,29.1859,29.2216,29.0647,29.1288,47000.0
2011-03-17 11:30:00,40.84,40.98,40.77,40.85,32600.0,29.1288,29.2287,29.0789,29.136,32600.0
2011-03-17 12:00:00,40.88,40.97,40.85,40.85,60800.0,29.1574,29.2216,29.136,29.136,60800.0
2011-03-17 12:30:00,40.88,40.89,40.75,40.8,21800.0,29.1574,29.1645,29.0647,29.1003,21800.0
2011-03-17 13:00:00,40.81,40.9,40.77,40.78,57800.0,29.1074,29.1716,29.0789,29.086,57800.0
2011-03-17 13:30:00,40.8,40.98,40.64,40.71,79600.0,29.1003,29.2287,28.9862,29.0361,79600.0
2011-03-17 14:00:00,40.68,40.68,40.48,40.59,62000.0,29.0147,29.0147,28.8721,28.9505,62000.0
2011-03-17 14:30:00,40.61,40.77,40.58,40.66,39400.0,28.9648,29.0789,28.9434,29.0005,39400.0
2011-03-17 15:00:00,40.66,40.76,40.65,40.7,95000.0,29.0005,29.0718,28.9933,29.029,95000.0
2011-03-17 15:30:00,40.7,40.8,40.69,40.77,210000.0,29.029,29.1003,29.0219,29.0789,210000.0
2011-03-18 09:30:00,41.12,41.46,40.21,41.23,164600.0,29.3286,29.5711,28.6795,29.407,164600.0
2011-03-18 10:00:00,41.25,41.31,41.1,41.18,59800.0,29.4213,29.4641,29.3143,29.3713,59800.0
2011-03-18 10:30:00,41.18,41.38,41.17,41.35,43000.0,29.3713,29.514,29.3642,29.4926,43000.0
2011-03-18 11:00:00,41.34,41.35,41.14,41.14,32000.0,29.4855,29.4926,29.3428,29.3428,32000.0
2011-03-18 11:30:00,41.14,41.27,41.08,41.17,49200.0,29.3428,29.4355,29.3,29.3642,49200.0
2011-03-18 12:00:00,41.19,41.27,41.15,41.25,21200.0,29.3785,29.4355,29.3499,29.4213,21200.0
2011-03-18 12:30:00,41.23,41.24,41.12,41.18,65200.0,29.407,29.4141,29.3286,29.3713,65200.0
2011-03-18 13:00:00,41.18,41.27,41.15,41.18,28000.0,29.3713,29.4355,29.3499,29.3713,28000.0
2011-03-18 13:30:00,41.19,41.27,41.15,41.16,29600.0,29.3785,29.4355,29.3499,29.3571,29600.0
2011-03-18 14:00:00,41.16,41.19,40.97,41.1,50400.0,29.3571,29.3785,29.2216,29.3143,50400.0
2011-03-18 14:30:00,41.09,41.17,40.96,41.02,76000.0,29.3072,29.3642,29.2144,29.2572,76000.0
2011-03-18 15:00:00,41.01,41.05,40.85,40.87,73200.0,29.2501,29.2786,29.136,29.1502,73200.0
2011-03-18 15:30:00,40.87,40.96,40.81,40.94,195400.0,29.1502,29.2144,29.1074,29.2002,195400.0
2011-03-21 09:30:00,41.5,41.73,41.33,41.59,70200.0,29.5996,29.7636,29.4783,29.6638,70200.0
2011-03-21 10:00:00,41.54,41.7,41.49,41.7,44800.0,29.6281,29.7422,29.5925,29.7422,44800.0
2011-03-21 10:30:00,41.7,41.9,41.7,41.82,35400.0,29.7422,29.8849,29.7422,29.8278,35400.0
2011-03-21 11:00:00,41.8,42.1,41.78,41.99,82000.0,29.8136,30.0275,29.7993,29.9491,82000.0
2011-03-21 11:30:00,41.95,42.07,41.86,41.9,57000.0,29.9205,30.0061,29.8564,29.8849,57000.0
2011-03-21 12:00:00,41.9,42.12,41.9,42.12,20600.0,29.8849,30.0418,29.8849,30.0418,20600.0
2011-03-21 12:30:00,42.13,42.15,42.07,42.13,26400.0,30.0489,30.0632,30.0061,30.0489,26400.0
2011-03-21 13:00:00,42.13,42.2,42.05,42.13,45200.0,30.0489,30.0989,29.9919,30.0489,45200.0
2011-03-21 13:30:00,42.13,42.2,42.01,42.2,30400.0,30.0489,30.0989,29.9633,30.0989,30400.0
2011-03-21 14:00:00,42.2,42.27,42.16,42.23,40200.0,30.0989,30.1488,30.0703,30.1203,40200.0
2011-03-21 14:30:00,42.24,42.37,42.05,42.07,147400.0,30.1274,30.2201,29.9919,30.0061,147400.0
2011-03-21 15:00:00,42.06,42.12,41.98,42.02,60200.0,29.999,30.0418,29.9419,29.9705,60200.0
2011-03-21 15:30:00,42.04,42.14,41.98,42.13,106400.0,29.9847,30.0561,29.9419,30.0489,106400.0
2011-03-22 09:30:00,42.24,42.24,41.75,41.79,149600.0,30.1274,30.1274,29.7779,29.8064,149600.0
2011-03-22 10:00:00,41.78,42.02,41.78,41.99,58200.0,29.7993,29.9705,29.7993,29.9491,58200.0
2011-03-22 10:30:00,42.01,42.01,41.51,41.51,71600.0,29.9633,29.9633,29.6067,29.6067,71600.0
2011-03-22 11:00:00,41.51,41.61,41.47,41.55,37800.0,29.6067,29.678,29.5782,29.6352,37800.0
2011-03-22 11:30:00,41.56,41.63,41.5,41.51,32000.0,29.6424,29.6923,29.5996,29.6067,32000.0
2011-03-22 12:00:00,41.52,41.53,41.35,41.42,41600.0,29.6138,29.621,29.4926,29.5425,41600.0
2011-03-22 12:30:00,41.42,41.45,41.27,41.31,30400.0,29.5425,29.5639,29.4355,29.4641,30400.0
2011-03-22 13:00:00,41.31,41.34,41.23,41.27,62000.0,29.4641,29.4855,29.407,29.4355,62000.0
2011-03-22 13:30:00,41.25,41.27,41.02,41.24,63000.0,29.4213,29.4355,29.2572,29.4141,63000.0
2011-03-22 14:00:00,41.23,41.27,40.93,40.97,33800.0,29.407,29.4355,29.193,29.2216,33800.0
2011-03-22 14:30:00,41.0,41.06,40.93,41.03,64200.0,29.243,29.2858,29.193,29.2644,64200.0
2011-03-22 15:00:00,41.03,41.06,40.94,40.99,48800.0,29.2644,29.2858,29.2002,29.2358,48800.0
2011-03-22 15:30:00,41.0,41.08,40.91,41.0,100000.0,29.243,29.3,29.1788,29.243,100000.0
2011-03-23 09:30:00,40.99,41.02,40.7,40.96,29400.0,29.2358,29.2572,29.029,29.2144,29400.0
2011-03-23 10:00:00,40.88,41.12,40.77,41.12,38600.0,29.1574,29.3286,29.0789,29.3286,38600.0
2011-03-23 10:30:00,41.12,41.18,40.88,40.93,24200.0,29.3286,29.3713,29.1574,29.193,24200.0
2011-03-23 11:00:00,40.96,41.43,40.96,41.38,47400.0,29.2144,29.5497,29.2144,29.514,47400.0
2011-03-23 11:30:00,41.38,41.58,41.35,41.45,34600.0,29.514,29.6566,29.4926,29.5639,34600.0
2011-03-23 12:00:00,41.44,41.63,41.33,41.62,30800.0,29.5568,29.6923,29.4783,29.6852,30800.0
2011-03-23 12:30:00,41.62,41.67,41.49,41.58,31400.0,29.6852,29.7208,29.5925,29.6566,31400.0
2011-03-23 13:00:00,41.58,41.61,41.53,41.6,21200.0,29.6566,29.678,29.621,29.6709,21200.0
2011-03-23 13:30:00,41.58,41.65,41.55,41.6,38400.0,29.6566,29.7066,29.6352,29.6709,38400.0
2011-03-23 14:00:00,41.56,41.63,41.52,41.63,32200.0,29.6424,29.6923,29.6138,29.6923,32200.0
2011-03-23 14:30:00,41.62,41.78,41.59,41.76,44400.0,29.6852,29.7993,29.6638,29.785,44400.0
2011-03-23 15:00:00,41.74,41.9,41.68,41.85,75800.0,29.7708,29.8849,29.728,29.8492,75800.0
2011-03-23 15:30:00,41.86,41.88,41.64,41.65,130400.0,29.8564,29.8706,29.6994,29.7066,130400.0
2011-03-24 09:30:00,41.88,41.88,41.35,41.56,33600.0,29.8706,29.8706,29.4926,29.6424,33600.0
2011-03-24 10:00:00,41.55,41.63,41.38,41.63,36000.0,29.6352,29.6923,29.514,29.6923,36000.0
2011-03-24 10:30:00,41.66,41.92,41.63,41.92,10800.0,29.7137,29.8991,29.6923,29.8991,10800.0
2011-03-24 11:00:00,41.96,41.96,41.68,41.74,22800.0,29.9277,29.9277,29.728,29.7708,22800.0
2011-03-24 11:30:00,41.77,41.8,41.68,41.8,10600.0,29.7922,29.8136,29.728,29.8136,10600.0
2011-03-24 12:00:00,41.81,42.15,41.81,42.15,19800.0,29.8207,30.0632,29.8207,30.0632,19800.0
2011-03-24 12:30:00,42.11,42.11,41.77,41.81,16400.0,30.0347,30.0347,29.7922,29.8207,16400.0
2011-03-24 13:00:00,41.82,41.82,41.73,41.73,13600.0,29.8278,29.8278,29.7636,29.7636,13600.0
2011-03-24 13:30:00,41.76,41.82,41.62,41.77,20000.0,29.785,29.8278,29.6852,29.7922,20000.0
2011-03-24 14:00:00,41.81,41.84,41.76,41.82,21400.0,29.8207,29.8421,29.785,29.8278,21400.0
2011-03-24 14:30:00,41.8,41.82,41.68,41.73,36600.0,29.8136,29.8278,29.728,29.7636,36600.0
2011-03-24 15:00:00,41.71,41.79,41.6,41.66,73400.0,29.7494,29.8064,29.6709,29.7137,73400.0
2011-03-24 15:30:00,41.65,41.71,41.45,41.54,123600.0,29.7066,29.7494,29.5639,29.6281,123600.0
2011-03-25 09:30:00,41.76,41.88,41.71,41.8,38000.0,29.785,29.8706,29.7494,29.8136,38000.0
2011-03-25 10:00:00,41.81,41.88,41.72,41.84,54000.0,29.8207,29.8706,29.7565,29.8421,54000.0
2011-03-25 10:30:00,41.84,42.29,41.84,42.26,83000.0,29.8421,30.163,29.8421,30.1416,83000.0
2011-03-25 11:00:00,42.25,42.5,42.25,42.48,51000.0,30.1345,30.3128,30.1345,30.2986,51000.0
2011-03-25 11:30:00,42.47,42.66,42.42,42.59,35200.0,30.2914,30.4269,30.2558,30.377,35200.0
2011-03-25 12:00:00,42.52,42.76,42.5,42.72,33200.0,30.3271,30.4983,30.3128,30.4697,33200.0
2011-03-25 12:30:00,42.74,42.74,42.64,42.7,61800.0,30.484,30.484,30.4127,30.4555,61800.0
2011-03-25 13:00:00,42.7,42.94,42.6,42.9,62000.0,30.4555,30.6267,30.3842,30.5981,62000.0
2011-03-25 13:30:00,42.94,42.99,42.82,42.83,44600.0,30.6267,30.6623,30.5411,30.5482,44600.0
2011-03-25 14:00:00,42.85,42.9,42.79,42.82,37600.0,30.5625,30.5981,30.5197,30.5411,37600.0
2011-03-25 14:30:00,42.81,42.81,42.67,42.74,42000.0,30.5339,30.5339,30.4341,30.484,42000.0
2011-03-25 15:00:00,42.74,42.77,42.55,42.6,59400.0,30.484,30.5054,30.3485,30.3842,59400.0
2011-03-25 15:30:00,42.63,42.74,42.52,42.56,143200.0,30.4055,30.484,30.3271,30.3556,143200.0
2011-03-28 09:30:00,42.56,42.74,42.52,42.59,33000.0,30.3556,30.484,30.3271,30.377,33000.0
2011-03-28 10:00:00,42.55,42.62,42.42,42.49,27800.0,30.3485,30.3984,30.2558,30.3057,27800.0
2011-03-28 10:30:00,42.5,42.63,42.23,42.43,48400.0,30.3128,30.4055,30.1203,30.2629,48400.0
2011-03-28 11:00:00,42.43,42.56,42.34,42.56,49400.0,30.2629,30.3556,30.1987,30.3556,49400.0
2011-03-28 11:30:00,42.6,42.63,42.41,42.55,49600.0,30.3842,30.4055,30.2486,30.3485,49600.0
2011-03-28 12:00:00,42.52,42.58,42.49,42.53,18200.0,30.3271,30.3699,30.3057,30.3342,18200.0
2011-03-28 12:30:00,42.52,42.59,42.51,42.56,19000.0,30.3271,30.377,30.32,30.3556,19000.0
2011-03-28 13:00:00,42.55,42.6,42.46,42.46,16200.0,30.3485,30.3842,30.2843,30.2843,16200.0
2011-03-28 13:30:00,42.48,42.51,42.41,42.41,10000.0,30.2986,30.32,30.2486,30.2486,10000.0
2011-03-28 14:00:00,42.4,42.62,42.37,42.6,46600.0,30.2415,30.3984,30.2201,30.3842,46600.0
2011-03-28 14:30:00,42.59,42.59,42.39,42.45,40000.0,30.377,30.377,30.2344,30.2772,40000.0
2011-03-28 15:00:00,42.43,42.52,42.33,42.38,40200.0,30.2629,30.3271,30.1916,30.2272,40200.0
2011-03-28 15:30:00,42.38,42.45,42.17,42.19,89000.0,30.2272,30.2772,30.0775,30.0917,89000.0
2011-03-29 09:30:00,42.1,42.27,41.96,42.04,46000.0,30.0275,30.1488,29.9277,29.9847,46000.0
2011-03-29 10:00:00,42.05,42.48,42.0,42.41,40200.0,29.9919,30.2986,29.9562,30.2486,40200.0
2011-03-29 10:30:00,42.41,42.47,42.22,42.22,40600.0,30.2486,30.2914,30.1131,30.1131,40600.0
2011-03-29 11:00:00,42.23,42.62,42.23,42.59,28000.0,30.1203,30.3984,30.1203,30.377,28000.0
2011-03-29 11:30:00,42.63,42.68,42.48,42.63,32400.0,30.4055,30.4412,30.2986,30.4055,32400.0
2011-03-29 12:00:00,42.62,42.8,42.61,42.74,37600.0,30.3984,30.5268,30.3913,30.484,37600.0
2011-03-29 12:30:00,42.77,42.92,42.73,42.92,24600.0,30.5054,30.6124,30.4769,30.6124,24600.0
2011-03-29 13:00:00,42.87,42.99,42.86,42.99,32200.0,30.5767,30.6623,30.5696,30.6623,32200.0
2011-03-29 13:30:00,42.95,42.98,42.9,42.96,29400.0,30.6338,30.6552,30.5981,30.6409,29400.0
2011-03-29 14:00:00,42.95,43.04,42.93,42.94,55200.0,30.6338,30.698,30.6195,30.6267,55200.0
2011-03-29 14:30:00,42.96,43.05,42.93,42.99,36800.0,30.6409,30.7051,30.6195,30.6623,36800.0
2011-03-29 15:00:00,43.02,43.06,42.95,43.02,50600.0,30.6837,30.7122,30.6338,30.6837,50600.0
2011-03-29 15:30:00,43.02,43.05,42.88,42.94,98200.0,30.6837,30.7051,30.5839,30.6267,98200.0
2011-03-30 09:30:00,43.02,43.15,42.91,43.1,34800.0,30.6837,30.7764,30.6053,30.7408,34800.0
2011-03-30 10:00:00,43.1,43.22,43.02,43.17,27200.0,30.7408,30.8264,30.6837,30.7907,27200.0
2011-03-30 10:30:00,43.15,43.32,43.15,43.31,28800.0,30.7764,30.8977,30.7764,30.8906,28800.0
2011-03-30 11:00:00,43.32,43.32,43.23,43.26,27000.0,30.8977,30.8977,30.8335,30.8549,27000.0
2011-03-30 11:30:00,43.25,43.31,43.24,43.24,24400.0,30.8478,30.8906,30.8406,30.8406,24400.0
2011-03-30 12:00:00,43.26,43.33,43.21,43.25,52800.0,30.8549,30.9048,30.8192,30.8478,52800.0
2011-03-30 12:30:00,43.25,43.32,43.21,43.3,36800.0,30.8478,30.8977,30.8192,30.8834,36800.0
2011-03-30 13:00:00,43.3,43.33,43.22,43.31,19400.0,30.8834,30.9048,30.8264,30.8906,19400.0
2011-03-30 13:30:00,43.29,43.32,43.21,43.25,15800.0,30.8763,30.8977,30.8192,30.8478,15800.0
2011-03-30 14:00:00,43.26,43.4,43.26,43.4,27800.0,30.8549,30.9547,30.8549,30.9547,27800.0
2011-03-30 14:30:00,43.4,43.5,43.4,43.44,60200.0,30.9547,31.0261,30.9547,30.9833,60200.0
2011-03-30 15:00:00,43.43,43.61,43.42,43.54,58400.0,30.9761,31.1045,30.969,31.0546,58400.0
2011-03-30 15:30:00,43.54,43.71,43.46,43.52,202000.0,31.0546,31.1759,30.9975,31.0403,202000.0
2011-03-31 09:30:00,43.49,43.7,43.24,43.37,27200.0,31.0189,31.1687,30.8406,30.9333,27200.0
2011-03-31 10:00:00,43.38,43.39,43.06,43.2,48000.0,30.9405,30.9476,30.7122,30.8121,48000.0
2011-03-31 10:30:00,43.16,43.32,43.1,43.18,25400.0,30.7836,30.8977,30.7408,30.7978,25400.0
2011-03-31 11:00:00,43.17,43.29,43.15,43.21,23400.0,30.7907,30.8763,30.7764,30.8192,23400.0
2011-03-31 11:30:00,43.24,43.38,43.03,43.38,37400.0,30.8406,30.9405,30.6908,30.9405,37400.0
2011-03-31 12:00:00,43.39,43.59,43.38,43.59,21800.0,30.9476,31.0903,30.9405,31.0903,21800.0
2011-03-31 12:30:00,43.57,43.57,43.34,43.36,15800.0,31.076,31.076,30.912,30.9262,15800.0
2011-03-31 13:00:00,43.36,43.38,43.33,43.36,16600.0,30.9262,30.9405,30.9048,30.9262,16600.0
2011-03-31 13:30:00,43.35,43.39,43.3,43.3,15400.0,30.9191,30.9476,30.8834,30.8834,15400.0
2011-03-31 14:00:00,43.3,43.43,43.15,43.33,30200.0,30.8834,30.9761,30.7764,30.9048,30200.0
2011-03-31 14:30:00,43.33,43.43,43.29,43.43,21200.0,30.9048,30.9761,30.8763,30.9761,21200.0
2011-03-31 15:00:00,43.42,43.62,43.41,43.58,54600.0,30.969,31.1117,30.9619,31.0831,54600.0
2011-03-31 15:30:00,43.56,43.66,43.47,43.49,108400.0,31.0689,31.1402,31.0047,31.0189,108400.0
2011-04-01 09:30:00,43.69,43.89,43.28,43.4,94600.0,31.1616,31.3042,30.8692,30.9547,94600.0
2011-04-01 10:00:00,43.41,43.54,43.33,43.45,91000.0,30.9619,31.0546,30.9048,30.9904,91000.0
2011-04-01 10:30:00,43.47,43.67,43.47,43.65,61200.0,31.0047,31.1473,31.0047,31.1331,61200.0
2011-04-01 11:00:00,43.66,43.82,43.64,43.79,65000.0,31.1402,31.2543,31.1259,31.2329,65000.0
2011-04-01 11:30:00,43.8,44.02,43.79,43.84,49000.0,31.24,31.397,31.2329,31.2686,49000.0
2011-04-01 12:00:00,43.85,43.96,43.85,43.95,35800.0,31.2757,31.3542,31.2757,31.347,35800.0
2011-04-01 12:30:00,43.94,43.96,43.82,43.94,30200.0,31.3399,31.3542,31.2543,31.3399,30200.0
2011-04-01 13:00:00,43.94,43.98,43.85,43.95,28200.0,31.3399,31.3684,31.2757,31.347,28200.0
2011-04-01 13:30:00,43.94,44.01,43.87,43.92,33800.0,31.3399,31.3898,31.29,31.3256,33800.0
2011-04-01 14:00:00,43.91,43.93,43.7,43.72,34200.0,31.3185,31.3328,31.1687,31.183,34200.0
2011-04-01 14:30:00,43.71,43.72,43.49,43.54,55400.0,31.1759,31.183,31.0189,31.0546,55400.0
2011-04-01 15:00:00,43.55,43.55,43.3,43.47,74000.0,31.0617,31.0617,30.8834,31.0047,74000.0
2011-04-01 15:30:00,43.46,43.51,43.33,43.47,190200.0,30.9975,31.0332,30.9048,31.0047,190200.0
2011-04-04 09:30:00,43.67,43.87,43.57,43.86,26800.0,31.1473,31.29,31.076,31.2828,26800.0
2011-04-04 10:00:00,43.84,44.04,43.8,43.93,27600.0,31.2686,31.4112,31.24,31.3328,27600.0
2011-04-04 10:30:00,43.92,43.95,43.76,43.76,25600.0,31.3256,31.347,31.2115,31.2115,25600.0
2011-04-04 11:00:00,43.79,43.86,43.77,43.86,29200.0,31.2329,31.2828,31.2186,31.2828,29200.0
2011-04-04 11:30:00,43.89,43.95,43.85,43.92,20000.0,31.3042,31.347,31.2757,31.3256,20000.0
2011-04-04 12:00:00,43.93,43.98,43.86,43.93,18000.0,31.3328,31.3684,31.2828,31.3328,18000.0
2011-04-04 12:30:00,43.94,43.99,43.85,43.88,22400.0,31.3399,31.3756,31.2757,31.2971,22400.0
2011-04-04 13:00:00,43.89,43.96,43.88,43.93,12400.0,31.3042,31.3542,31.2971,31.3328,12400.0
2011-04-04 13:30:00,43.92,43.92,43.74,43.85,24000.0,31.3256,31.3256,31.1972,31.2757,24000.0
2011-04-04 14:00:00,43.86,43.94,43.82,43.88,23800.0,31.2828,31.3399,31.2543,31.2971,23800.0
2011-04-04 14:30:00,43.93,43.99,43.88,43.9,23800.0,31.3328,31.3756,31.2971,31.3114,23800.0
2011-04-04 15:00:00,43.88,43.94,43.77,43.91,37000.0,31.2971,31.3399,31.2186,31.3185,37000.0
2011-04-04 15:30:00,43.9,44.13,43.9,44.0,109800.0,31.3114,31.4754,31.3114,31.3827,109800.0
2011-04-05 09:30:00,43.97,44.16,43.97,44.0,29600.0,31.3613,31.4968,31.3613,31.3827,29600.0
2011-04-05 10:00:00,44.01,44.43,43.9,44.33,60800.0,31.3898,31.6894,31.3114,31.6181,60800.0
2011-04-05 10:30:00,44.35,44.46,44.27,44.29,32800.0,31.6323,31.7108,31.5753,31.5895,32800.0
2011-04-05 11:00:00,44.3,44.32,44.21,44.29,22800.0,31.5967,31.6109,31.5325,31.5895,22800.0
2011-04-05 11:30:00,44.32,44.59,44.28,44.59,30200.0,31.6109,31.8035,31.5824,31.8035,30200.0
2011-04-05 12:00:00,44.59,44.59,44.37,44.49,27200.0,31.8035,31.8035,31.6466,31.7322,27200.0
2011-04-05 12:30:00,44.48,44.66,44.46,44.59,24000.0,31.725,31.8534,31.7108,31.8035,24000.0
2011-04-05 13:00:00,44.6,44.77,44.58,44.74,36200.0,31.8106,31.9319,31.7964,31.9105,36200.0
2011-04-05 13:30:00,44.73,44.73,44.57,44.62,22600.0,31.9034,31.9034,31.7892,31.8249,22600.0
2011-04-05 14:00:00,44.62,44.65,44.54,44.57,34400.0,31.8249,31.8463,31.7678,31.7892,34400.0
2011-04-05 14:30:00,44.58,44.58,44.41,44.52,36400.0,31.7964,31.7964,31.6751,31.7536,36400.0
2011-04-05 15:00:00,44.54,44.58,44.4,44.4,61000.0,31.7678,31.7964,31.668,31.668,61000.0
2011-04-05 15:30:00,44.4,44.46,44.37,44.41,118000.0,31.668,31.7108,31.6466,31.6751,118000.0
2011-04-06 09:30:00,44.67,44.68,44.3,44.37,57600.0,31.8606,31.8677,31.5967,31.6466,57600.0
2011-04-06 10:00:00,44.35,44.52,44.3,44.32,81400.0,31.6323,31.7536,31.5967,31.6109,81400.0
2011-04-06 10:30:00,44.3,44.41,44.16,44.21,62600.0,31.5967,31.6751,31.4968,31.5325,62600.0
2011-04-06 11:00:00,44.16,44.23,44.05,44.15,79600.0,31.4968,31.5467,31.4184,31.4897,79600.0
2011-04-06 11:30:00,44.15,44.21,43.97,44.03,78600.0,31.4897,31.5325,31.3613,31.4041,78600.0
2011-04-06 12:00:00,44.02,44.23,43.98,44.18,48400.0,31.397,31.5467,31.3684,31.5111,48400.0
2011-04-06 12:30:00,44.17,44.17,43.97,44.05,30200.0,31.5039,31.5039,31.3613,31.4184,30200.0
2011-04-06 13:00:00,44.05,44.14,43.99,44.14,48600.0,31.4184,31.4825,31.3756,31.4825,48600.0
2011-04-06 13:30:00,44.14,44.22,44.13,44.2,24400.0,31.4825,31.5396,31.4754,31.5253,24400.0
2011-04-06 14:00:00,44.17,44.4,44.15,44.3,35800.0,31.5039,31.668,31.4897,31.5967,35800.0
2011-04-06 14:30:00,44.27,44.41,44.27,44.36,21000.0,31.5753,31.6751,31.5753,31.6395,21000.0
2011-04-06 15:00:00,44.37,44.37,44.22,44.24,29200.0,31.6466,31.6466,31.5396,31.5539,29200.0
2011-04-06 15:30:00,44.25,44.38,44.24,44.3,64200.0,31.561,31.6537,31.5539,31.5967,64200.0
2011-04-07 09:30:00,44.3,44.55,44.2,44.45,132800.0,31.5967,31.775,31.5253,31.7037,132800.0
2011-04-07 10:00:00,44.45,44.52,44.04,44.1,46800.0,31.7037,31.7536,31.4112,31.454,46800.0
2011-04-07 10:30:00,44.1,44.18,43.82,44.1,84600.0,31.454,31.5111,31.2543,31.454,84600.0
2011-04-07 11:00:00,44.12,44.33,44.02,44.1,64000.0,31.4683,31.6181,31.397,31.454,64000.0
2011-04-07 11:30:00,44.13,44.2,44.0,44.2,49000.0,31.4754,31.5253,31.3827,31.5253,49000.0
2011-04-07 12:00:00,44.2,44.34,44.16,44.31,29000.0,31.5253,31.6252,31.4968,31.6038,29000.0
2011-04-07 12:30:00,44.35,44.51,44.34,44.51,17000.0,31.6323,31.7464,31.6252,31.7464,17000.0
2011-04-07 13:00:00,44.56,44.57,44.1,44.22,32800.0,31.7821,31.7892,31.454,31.5396,32800.0
2011-04-07 13:30:00,44.23,44.31,44.14,44.26,28200.0,31.5467,31.6038,31.4825,31.5681,28200.0
2011-04-07 14:00:00,44.26,44.34,44.2,44.2,36000.0,31.5681,31.6252,31.5253,31.5253,36000.0
2011-04-07 14:30:00,44.18,44.4,44.17,44.28,19600.0,31.5111,31.668,31.5039,31.5824,19600.0
2011-04-07 15:00:00,44.26,44.34,44.18,44.23,32600.0,31.5681,31.6252,31.5111,31.5467,32600.0
2011-04-07 15:30:00,44.22,44.33,44.2,44.23,76800.0,31.5396,31.6181,31.5253,31.5467,76800.0
2011-04-08 09:30:00,44.6,44.93,44.51,44.93,45800.0,31.8106,32.046,31.7464,32.046,45800.0
2011-04-08 10:00:00,44.85,44.98,44.73,44.84,62000.0,31.9889,32.0817,31.9034,31.9818,62000.0
2011-04-08 10:30:00,44.85,45.08,44.83,44.86,75800.0,31.9889,32.153,31.9747,31.9961,75800.0
2011-04-08 11:00:00,44.85,45.0,44.75,44.83,57400.0,31.9889,32.0959,31.9176,31.9747,57400.0
2011-04-08 11:30:00,44.8,45.01,44.8,44.93,80200.0,31.9533,32.1031,31.9533,32.046,80200.0
2011-04-08 12:00:00,44.93,45.22,44.92,45.2,79600.0,32.046,32.2528,32.0389,32.2386,79600.0
2011-04-08 12:30:00,45.2,45.49,45.2,45.32,101400.0,32.2386,32.4454,32.2386,32.3242,101400.0
2011-04-08 13:00:00,45.32,45.6,45.32,45.52,80600.0,32.3242,32.5239,32.3242,32.4668,80600.0
2011-04-08 13:30:00,45.51,45.57,45.47,45.49,81800.0,32.4597,32.5025,32.4312,32.4454,81800.0
2011-04-08 14:00:00,45.49,45.59,45.47,45.56,195800.0,32.4454,32.5167,32.4312,32.4954,195800.0
2011-04-08 14:30:00,45.57,45.6,45.45,45.5,129400.0,32.5025,32.5239,32.4169,32.4526,129400.0
2011-04-08 15:00:00,45.49,45.63,45.3,45.52,196000.0,32.4454,32.5453,32.3099,32.4668,196000.0
2011-04-08 15:30:00,45.52,45.87,45.5,45.87,233600.0,32.4668,32.7165,32.4526,32.7165,233600.0
2011-04-11 09:30:00,45.72,46.08,45.43,45.43,66600.0,32.6095,32.8662,32.4026,32.4026,66600.0
2011-04-11 10:00:00,45.44,45.55,45.31,45.55,54200.0,32.4098,32.4882,32.317,32.4882,54200.0
2011-04-11 10:30:00,45.5,45.74,45.43,45.56,52200.0,32.4526,32.6237,32.4026,32.4954,52200.0
2011-04-11 11:00:00,45.54,45.73,45.47,45.5,40000.0,32.4811,32.6166,32.4312,32.4526,40000.0
2011-04-11 11:30:00,45.5,45.55,45.45,45.45,156800.0,32.4526,32.4882,32.4169,32.4169,156800.0
2011-04-11 12:00:00,45.43,45.74,45.33,45.74,65200.0,32.4026,32.6237,32.3313,32.6237,65200.0
2011-04-11 12:30:00,45.74,45.74,45.38,45.38,32600.0,32.6237,32.6237,32.367,32.367,32600.0
2011-04-11 13:00:00,45.35,45.41,45.26,45.33,28400.0,32.3456,32.3884,32.2814,32.3313,28400.0
2011-04-11 13:30:00,45.29,45.35,45.15,45.24,53200.0,32.3028,32.3456,32.2029,32.2671,53200.0
2011-04-11 14:00:00,45.25,45.5,45.25,45.36,67200.0,32.2742,32.4526,32.2742,32.3527,67200.0
2011-04-11 14:30:00,45.37,45.48,45.24,45.29,70400.0,32.3598,32.4383,32.2671,32.3028,70400.0
2011-04-11 15:00:00,45.27,45.48,45.17,45.3,96800.0,32.2885,32.4383,32.2172,32.3099,96800.0
2011-04-11 15:30:00,45.3,45.48,45.24,45.45,126400.0,32.3099,32.4383,32.2671,32.4169,126400.0
2011-04-12 09:30:00,45.1,45.41,44.85,45.08,105800.0,32.1673,32.3884,31.9889,32.153,105800.0
2011-04-12 10:00:00,45.17,45.44,45.08,45.4,34000.0,32.2172,32.4098,32.153,32.3812,34000.0
2011-04-12 10:30:00,45.48,45.48,45.08,45.1,200200.0,32.4383,32.4383,32.153,32.1673,200200.0
2011-04-12 11:00:00,45.11,45.44,45.08,45.38,69000.0,32.1744,32.4098,32.153,32.367,69000.0
2011-04-12 11:30:00,45.41,45.41,45.22,45.24,30000.0,32.3884,32.3884,32.2528,32.2671,30000.0
2011-04-12 12:00:00,45.22,45.29,45.08,45.29,28000.0,32.2528,32.3028,32.153,32.3028,28000.0
2011-04-12 12:30:00,45.26,45.3,45.11,45.13,117000.0,32.2814,32.3099,32.1744,32.1887,117000.0
2011-04-12 13:00:00,45.1,45.13,44.97,45.1,29600.0,32.1673,32.1887,32.0745,32.1673,29600.0
2011-04-12 13:30:00,45.1,45.15,45.01,45.03,32400.0,32.1673,32.2029,32.1031,32.1173,32400.0
2011-04-12 14:00:00,45.06,45.13,44.88,44.91,50800.0,32.1387,32.1887,32.0103,32.0317,50800.0
2011-04-12 14:30:00,44.94,44.94,44.71,44.74,42800.0,32.0531,32.0531,31.8891,31.9105,42800.0
2011-04-12 15:00:00,44.75,44.79,44.53,44.61,72600.0,31.9176,31.9462,31.7607,31.8178,72600.0
2011-04-12 15:30:00,44.6,44.77,44.58,44.68,108000.0,31.8106,31.9319,31.7964,31.8677,108000.0
2011-04-13 09:30:00,44.86,45.13,44.44,44.64,86600.0,31.9961,32.1887,31.6965,31.8392,86600.0
2011-04-13 10:00:00,44.62,45.11,44.62,45.1,44000.0,31.8249,32.1744,31.8249,32.1673,44000.0
2011-04-13 10:30:00,45.08,45.25,44.87,45.15,42600.0,32.153,32.2742,32.0032,32.2029,42600.0
2011-04-13 11:00:00,45.14,45.23,44.89,44.99,41200.0,32.1958,32.26,32.0175,32.0888,41200.0
2011-04-13 11:30:00,44.96,45.16,44.82,44.82,40400.0,32.0674,32.2101,31.9676,31.9676,40400.0
2011-04-13 12:00:00,44.79,45.1,44.79,45.08,35200.0,31.9462,32.1673,31.9462,32.153,35200.0
2011-04-13 12:30:00,45.07,45.18,44.91,45.18,62400.0,32.1459,32.2243,32.0317,32.2243,62400.0
2011-04-13 13:00:00,45.15,45.26,44.94,45.0,68000.0,32.2029,32.2814,32.0531,32.0959,68000.0
2011-04-13 13:30:00,45.0,45.13,44.95,44.99,27800.0,32.0959,32.1887,32.0603,32.0888,27800.0
2011-04-13 14:00:00,45.01,45.27,45.01,45.17,60800.0,32.1031,32.2885,32.1031,32.2172,60800.0
2011-04-13 14:30:00,45.13,45.39,45.1,45.39,61800.0,32.1887,32.3741,32.1673,32.3741,61800.0
2011-04-13 15:00:00,45.39,45.45,45.31,45.43,73600.0,32.3741,32.4169,32.317,32.4026,73600.0
2011-04-13 15:30:00,45.43,45.57,45.36,45.56,154000.0,32.4026,32.5025,32.3527,32.4954,154000.0
2011-04-14 09:30:00,45.05,45.43,44.85,45.43,56200.0,32.1316,32.4026,31.9889,32.4026,56200.0
2011-04-14 10:00:00,45.43,45.76,45.41,45.69,63400.0,32.4026,32.638,32.3884,32.5881,63400.0
2011-04-14 10:30:00,45.66,45.75,45.49,45.61,36000.0,32.5667,32.6309,32.4454,32.531,36000.0
2011-04-14 11:00:00,45.57,45.64,45.41,45.48,40400.0,32.5025,32.5524,32.3884,32.4383,40400.0
2011-04-14 11:30:00,45.51,45.68,45.42,45.65,37400.0,32.4597,32.5809,32.3955,32.5595,37400.0
2011-04-14 12:00:00,45.64,45.69,45.45,45.55,26800.0,32.5524,32.5881,32.4169,32.4882,26800.0
2011-04-14 12:30:00,45.55,45.57,45.44,45.56,21400.0,32.4882,32.5025,32.4098,32.4954,21400.0
2011-04-14 13:00:00,45.56,45.57,45.27,45.36,26200.0,32.4954,32.5025,32.2885,32.3527,26200.0
2011-04-14 13:30:00,45.35,45.36,45.1,45.1,32200.0,32.3456,32.3527,32.1673,32.1673,32200.0
2011-04-14 14:00:00,45.09,45.3,45.09,45.28,42600.0,32.1601,32.3099,32.1601,32.2956,42600.0
2011-04-14 14:30:00,45.29,45.48,45.26,45.42,45800.0,32.3028,32.4383,32.2814,32.3955,45800.0
2011-04-14 15:00:00,45.44,45.66,45.42,45.62,80000.0,32.4098,32.5667,32.3955,32.5381,80000.0
2011-04-14 15:30:00,45.62,45.64,45.52,45.57,128000.0,32.5381,32.5524,32.4668,32.5025,128000.0
2011-04-15 09:30:00,45.52,45.52,45.18,45.41,78000.0,32.4668,32.4668,32.2243,32.3884,78000.0
2011-04-15 10:00:00,45.45,45.8,45.45,45.8,29200.0,32.4169,32.6665,32.4169,32.6665,29200.0
2011-04-15 10:30:00,45.77,45.93,45.72,45.93,61200.0,32.6451,32.7593,32.6095,32.7593,61200.0
2011-04-15 11:00:00,45.91,46.12,45.88,46.11,28000.0,32.745,32.8948,32.7236,32.8876,28000.0
2011-04-15 11:30:00,46.09,46.21,46.02,46.07,54800.0,32.8734,32.959,32.8234,32.8591,54800.0
2011-04-15 12:00:00,46.07,46.13,45.97,45.99,28400.0,32.8591,32.9019,32.7878,32.802,28400.0
2011-04-15 12:30:00,45.99,46.09,45.95,46.08,30200.0,32.802,32.8734,32.7735,32.8662,30200.0
2011-04-15 13:00:00,46.09,46.12,45.95,45.97,16800.0,32.8734,32.8948,32.7735,32.7878,16800.0
2011-04-15 13:30:00,45.98,45.98,45.85,45.89,15200.0,32.7949,32.7949,32.7022,32.7307,15200.0
2011-04-15 14:00:00,45.9,46.06,45.9,46.02,12600.0,32.7379,32.852,32.7379,32.8234,12600.0
2011-04-15 14:30:00,46.05,46.12,46.02,46.05,21800.0,32.8448,32.8948,32.8234,32.8448,21800.0
2011-04-15 15:00:00,46.05,46.05,45.77,45.84,47000.0,32.8448,32.8448,32.6451,32.6951,47000.0
2011-04-15 15:30:00,45.85,45.92,45.74,45.9,105400.0,32.7022,32.7521,32.6237,32.7379,105400.0
2011-04-18 09:30:00,45.19,45.67,44.89,45.44,99200.0,32.2315,32.5738,32.0175,32.4098,99200.0
2011-04-18 10:00:00,45.42,45.62,45.12,45.48,89400.0,32.3955,32.5381,32.1815,32.4383,89400.0
2011-04-18 10:30:00,45.47,45.6,45.31,45.42,50600.0,32.4312,32.5239,32.317,32.3955,50600.0
2011-04-18 11:00:00,45.41,45.47,45.06,45.07,55600.0,32.3884,32.4312,32.1387,32.1459,55600.0
2011-04-18 11:30:00,45.08,45.15,44.85,45.04,58200.0,32.153,32.2029,31.9889,32.1245,58200.0
2011-04-18 12:00:00,45.04,45.04,44.76,44.8,34000.0,32.1245,32.1245,31.9248,31.9533,34000.0
2011-04-18 12:30:00,44.78,44.86,44.62,44.72,43800.0,31.939,31.9961,31.8249,31.8962,43800.0
2011-04-18 13:00:00,44.72,44.77,44.62,44.63,27600.0,31.8962,31.9319,31.8249,31.832,27600.0
2011-04-18 13:30:00,44.63,44.88,44.63,44.87,41600.0,31.832,32.0103,31.832,32.0032,41600.0
2011-04-18 14:00:00,44.89,44.97,44.74,44.9,45600.0,32.0175,32.0745,31.9105,32.0246,45600.0
2011-04-18 14:30:00,44.94,45.33,44.93,45.27,54600.0,32.0531,32.3313,32.046,32.2885,54600.0
2011-04-18 15:00:00,45.28,45.47,45.23,45.46,50400.0,32.2956,32.4312,32.26,32.424,50400.0
2011-04-18 15:30:00,45.45,45.57,45.2,45.36,106600.0,32.4169,32.5025,32.2386,32.3527,106600.0
2011-04-19 09:30:00,45.59,45.99,45.42,45.85,46200.0,32.5167,32.802,32.3955,32.7022,46200.0
2011-04-19 10:00:00,45.82,45.95,45.72,45.84,28400.0,32.6808,32.7735,32.6095,32.6951,28400.0
2011-04-19 10:30:00,45.8,45.8,45.46,45.46,43800.0,32.6665,32.6665,32.424,32.424,43800.0
2011-04-19 11:00:00,45.45,45.45,45.18,45.2,20600.0,32.4169,32.4169,32.2243,32.2386,20600.0
2011-04-19 11:30:00,45.22,45.34,45.22,45.25,30600.0,32.2528,32.3384,32.2528,32.2742,30600.0
2011-04-19 12:00:00,45.26,45.27,45.06,45.13,30000.0,32.2814,32.2885,32.1387,32.1887,30000.0
2011-04-19 12:30:00,45.12,45.24,45.12,45.22,21000.0,32.1815,32.2671,32.1815,32.2528,21000.0
2011-04-19 13:00:00,45.22,45.42,45.22,45.32,28600.0,32.2528,32.3955,32.2528,32.3242,28600.0
2011-04-19 13:30:00,45.32,45.47,45.3,45.4,22200.0,32.3242,32.4312,32.3099,32.3812,22200.0
2011-04-19 14:00:00,45.4,45.46,45.34,45.42,22400.0,32.3812,32.424,32.3384,32.3955,22400.0
2011-04-19 14:30:00,45.39,45.51,45.37,45.44,33800.0,32.3741,32.4597,32.3598,32.4098,33800.0
2011-04-19 15:00:00,45.47,45.62,45.44,45.56,62600.0,32.4312,32.5381,32.4098,32.4954,62600.0
2011-04-19 15:30:00,45.55,45.65,45.51,45.6,114200.0,32.4882,32.5595,32.4597,32.5239,114200.0
2011-04-20 09:30:00,52.84,53.95,52.74,53.07,763200.0,37.6878,38.4795,37.6164,37.8518,763200.0
2011-04-20 10:00:00,53.1,54.49,53.1,54.41,542000.0,37.8732,38.8646,37.8732,38.8076,542000.0
2011-04-20 10:30:00,54.41,54.81,54.27,54.58,348800.0,38.8076,39.0928,38.7077,38.9288,348800.0
2011-04-20 11:00:00,54.62,55.08,54.55,55.04,252200.0,38.9573,39.2854,38.9074,39.2569,252200.0
2011-04-20 11:30:00,55.02,56.43,54.99,56.35,517200.0,39.2426,40.2483,39.2212,40.1912,517200.0
2011-04-20 12:00:00,56.3,57.87,56.22,57.8,656800.0,40.1556,41.2754,40.0985,41.2254,656800.0
2011-04-20 12:30:00,57.79,57.92,57.02,57.04,692400.0,41.2183,41.311,40.6691,40.6834,692400.0
2011-04-20 13:00:00,57.04,57.33,56.63,56.89,383600.0,40.6834,40.8902,40.391,40.5764,383600.0
2011-04-20 13:30:00,56.9,56.95,56.31,56.53,225600.0,40.5835,40.6192,40.1627,40.3196,225600.0
2011-04-20 14:00:00,56.55,56.55,54.69,54.98,747200.0,40.3339,40.3339,39.0073,39.2141,747200.0
2011-04-20 14:30:00,54.99,55.55,54.72,55.35,475200.0,39.2212,39.6206,39.0287,39.478,475200.0
2011-04-20 15:00:00,55.35,55.4,54.6,55.21,471600.0,39.478,39.5137,38.9431,39.3781,471600.0
2011-04-20 15:30:00,55.22,55.48,54.85,55.1,683800.0,39.3853,39.5707,39.1214,39.2997,683800.0
2011-04-21 09:30:00,54.51,54.53,53.18,53.2,329200.0,38.8789,38.8931,37.9303,37.9445,329200.0
2011-04-21 10:00:00,53.18,53.21,52.76,53.13,348800.0,37.9303,37.9517,37.6307,37.8946,348800.0
2011-04-21 10:30:00,53.1,53.24,52.79,53.0,239400.0,37.8732,37.9731,37.6521,37.8019,239400.0
2011-04-21 11:00:00,53.01,53.27,52.77,52.97,144200.0,37.809,37.9945,37.6378,37.7805,144200.0
2011-04-21 11:30:00,52.97,53.01,52.14,52.16,145400.0,37.7805,37.809,37.1885,37.2028,145400.0
2011-04-21 12:00:00,52.17,52.38,51.84,52.34,172400.0,37.2099,37.3597,36.9745,37.3311,172400.0
2011-04-21 12:30:00,52.36,52.49,52.19,52.19,90800.0,37.3454,37.4381,37.2242,37.2242,90800.0
2011-04-21 13:00:00,52.17,52.21,51.67,51.77,81000.0,37.2099,37.2384,36.8533,36.9246,81000.0
2011-04-21 13:30:00,51.8,52.41,51.55,52.39,234800.0,36.946,37.3811,36.7677,37.3668,234800.0
2011-04-21 14:00:00,52.39,53.1,52.26,53.1,238800.0,37.3668,37.8732,37.2741,37.8732,238800.0
2011-04-21 14:30:00,53.09,53.15,52.69,52.9,156000.0,37.8661,37.9089,37.5808,37.7306,156000.0
2011-04-21 15:00:00,52.87,53.01,52.83,52.91,88200.0,37.7092,37.809,37.6806,37.7377,88200.0
2011-04-21 15:30:00,52.92,53.13,52.84,53.1,236200.0,37.7448,37.8946,37.6878,37.8732,236200.0
2011-04-25 09:30:00,52.48,53.62,51.26,53.21,428400.0,37.431,38.2441,36.5608,37.9517,428400.0
2011-04-25 10:00:00,53.21,53.36,52.51,52.81,95800.0,37.9517,38.0586,37.4524,37.6664,95800.0
2011-04-25 10:30:00,52.82,53.05,52.5,52.51,92400.0,37.6735,37.8375,37.4453,37.4524,92400.0
2011-04-25 11:00:00,52.53,52.68,52.29,52.68,85000.0,37.4667,37.5736,37.2955,37.5736,85000.0
2011-04-25 11:30:00,52.74,52.77,52.42,52.47,46400.0,37.6164,37.6378,37.3882,37.4239,46400.0
2011-04-25 12:00:00,52.47,52.56,52.42,52.44,30400.0,37.4239,37.4881,37.3882,37.4025,30400.0
2011-04-25 12:30:00,52.44,52.45,52.22,52.31,56000.0,37.4025,37.4096,37.2455,37.3097,56000.0
2011-04-25 13:00:00,52.27,52.5,52.23,52.5,68200.0,37.2812,37.4453,37.2527,37.4453,68200.0
2011-04-25 13:30:00,52.47,52.68,52.47,52.52,41000.0,37.4239,37.5736,37.4239,37.4595,41000.0
2011-04-25 14:00:00,52.51,52.65,52.43,52.63,63800.0,37.4524,37.5522,37.3953,37.538,63800.0
2011-04-25 14:30:00,52.63,52.83,52.63,52.82,90200.0,37.538,37.6806,37.538,37.6735,90200.0
2011-04-25 15:00:00,52.83,52.83,52.52,52.58,112400.0,37.6806,37.6806,37.4595,37.5023,112400.0
2011-04-25 15:30:00,52.58,52.77,52.55,52.71,163200.0,37.5023,37.6378,37.4809,37.595,163200.0
2011-04-26 09:30:00,52.5,53.06,52.32,52.88,123600.0,37.4453,37.8447,37.3169,37.7163,123600.0
2011-04-26 10:00:00,52.88,52.91,52.41,52.6,70800.0,37.7163,37.7377,37.3811,37.5166,70800.0
2011-04-26 10:30:00,52.6,52.78,52.49,52.65,53000.0,37.5166,37.645,37.4381,37.5522,53000.0
2011-04-26 11:00:00,52.63,52.81,52.52,52.71,63000.0,37.538,37.6664,37.4595,37.595,63000.0
2011-04-26 11:30:00,52.7,52.75,52.47,52.59,61600.0,37.5879,37.6236,37.4239,37.5094,61600.0
2011-04-26 12:00:00,52.56,52.68,52.51,52.52,39000.0,37.4881,37.5736,37.4524,37.4595,39000.0
2011-04-26 12:30:00,52.52,52.56,52.44,52.47,45800.0,37.4595,37.4881,37.4025,37.4239,45800.0
2011-04-26 13:00:00,52.48,52.56,52.44,52.5,47200.0,37.431,37.4881,37.4025,37.4453,47200.0
2011-04-26 13:30:00,52.49,52.55,52.4,52.51,89400.0,37.4381,37.4809,37.3739,37.4524,89400.0
2011-04-26 14:00:00,52.49,52.68,52.49,52.65,79200.0,37.4381,37.5736,37.4381,37.5522,79200.0
2011-04-26 14:30:00,52.66,52.74,52.54,52.74,48600.0,37.5594,37.6164,37.4738,37.6164,48600.0
2011-04-26 15:00:00,52.72,52.79,52.61,52.72,90400.0,37.6022,37.6521,37.5237,37.6022,90400.0
2011-04-26 15:30:00,52.72,52.81,52.66,52.8,199600.0,37.6022,37.6664,37.5594,37.6592,199600.0
2011-04-27 09:30:00,52.9,53.3,52.87,53.1,62200.0,37.7306,38.0159,37.7092,37.8732,62200.0
2011-04-27 10:00:00,53.1,53.16,52.87,53.1,65000.0,37.8732,37.916,37.7092,37.8732,65000.0
2011-04-27 10:30:00,53.12,53.12,52.88,53.05,66400.0,37.8875,37.8875,37.7163,37.8375,66400.0
2011-04-27 11:00:00,53.02,53.06,52.91,52.96,64200.0,37.8161,37.8447,37.7377,37.7733,64200.0
2011-04-27 11:30:00,53.0,53.22,52.95,53.01,111400.0,37.8019,37.9588,37.7662,37.809,111400.0
2011-04-27 12:00:00,53.0,53.06,52.49,52.52,63400.0,37.8019,37.8447,37.4381,37.4595,63400.0
2011-04-27 12:30:00,52.52,52.82,52.45,52.67,68800.0,37.4595,37.6735,37.4096,37.5665,68800.0
2011-04-27 13:00:00,52.68,52.72,52.49,52.49,62800.0,37.5736,37.6022,37.4381,37.4381,62800.0
2011-04-27 13:30:00,52.5,52.59,52.48,52.55,53200.0,37.4453,37.5094,37.431,37.4809,53200.0
2011-04-27 14:00:00,52.59,52.67,52.48,52.51,130200.0,37.5094,37.5665,37.431,37.4524,130200.0
2011-04-27 14:30:00,52.51,52.83,52.51,52.76,52400.0,37.4524,37.6806,37.4524,37.6307,52400.0
2011-04-27 15:00:00,52.79,53.0,52.79,52.98,89400.0,37.6521,37.8019,37.6521,37.7876,89400.0
2011-04-27 15:30:00,52.99,53.04,52.89,52.99,191400.0,37.7947,37.8304,37.7234,37.7947,191400.0
2011-04-28 09:30:00,53.19,53.19,52.49,52.52,66600.0,38.0992,38.0992,37.5978,37.6193,66600.0
2011-04-28 10:00:00,52.54,52.63,52.42,52.49,82800.0,37.6336,37.6981,37.5477,37.5978,82800.0
2011-04-28 10:30:00,52.43,52.56,52.23,52.35,44200.0,37.5548,37.6479,37.4116,37.4975,44200.0
2011-04-28 11:00:00,52.35,52.55,52.35,52.46,32000.0,37.4975,37.6408,37.4975,37.5763,32000.0
2011-04-28 11:30:00,52.45,52.46,52.23,52.37,114400.0,37.5691,37.5763,37.4116,37.5118,114400.0
2011-04-28 12:00:00,52.37,52.5,52.37,52.5,48600.0,37.5118,37.605,37.5118,37.605,48600.0
2011-04-28 12:30:00,52.49,52.62,52.44,52.47,47800.0,37.5978,37.6909,37.562,37.5835,47800.0
2011-04-28 13:00:00,52.49,52.55,52.38,52.48,56800.0,37.5978,37.6408,37.519,37.5906,56800.0
2011-04-28 13:30:00,52.47,52.68,52.4,52.62,31200.0,37.5835,37.7339,37.5333,37.6909,31200.0
2011-04-28 14:00:00,52.64,52.75,52.57,52.7,53200.0,37.7052,37.784,37.6551,37.7482,53200.0
2011-04-28 14:30:00,52.71,52.88,52.68,52.8,105800.0,37.7554,37.8771,37.7339,37.8198,105800.0
2011-04-28 15:00:00,52.8,52.85,52.72,52.84,65600.0,37.8198,37.8557,37.7625,37.8485,65600.0
2011-04-28 15:30:00,52.83,52.91,52.68,52.77,152400.0,37.8413,37.8986,37.7339,37.7984,152400.0
2011-04-29 09:30:00,52.76,53.0,52.46,52.46,64000.0,37.7912,37.9631,37.5763,37.5763,64000.0
2011-04-29 10:00:00,52.37,52.6,52.37,52.53,60200.0,37.5118,37.6766,37.5118,37.6264,60200.0
2011-04-29 10:30:00,52.57,52.79,52.51,52.79,57800.0,37.6551,37.8127,37.6121,37.8127,57800.0
2011-04-29 11:00:00,52.76,52.81,52.68,52.74,50600.0,37.7912,37.827,37.7339,37.7769,50600.0
2011-04-29 11:30:00,52.74,52.87,52.73,52.76,35000.0,37.7769,37.87,37.7697,37.7912,35000.0
2011-04-29 12:00:00,52.74,52.79,52.71,52.77,37400.0,37.7769,37.8127,37.7554,37.7984,37400.0
2011-04-29 12:30:00,52.77,52.84,52.71,52.76,26800.0,37.7984,37.8485,37.7554,37.7912,26800.0
2011-04-29 13:00:00,52.77,52.87,52.77,52.79,24200.0,37.7984,37.87,37.7984,37.8127,24200.0
2011-04-29 13:30:00,52.79,52.84,52.76,52.79,21600.0,37.8127,37.8485,37.7912,37.8127,21600.0
2011-04-29 14:00:00,52.79,52.82,52.74,52.76,61600.0,37.8127,37.8342,37.7769,37.7912,61600.0
2011-04-29 14:30:00,52.77,52.86,52.76,52.77,21800.0,37.7984,37.8628,37.7912,37.7984,21800.0
2011-04-29 15:00:00,52.76,52.83,52.71,52.76,53800.0,37.7912,37.8413,37.7554,37.7912,53800.0
2011-04-29 15:30:00,52.77,52.84,52.7,52.7,132200.0,37.7984,37.8485,37.7482,37.7482,132200.0
2011-05-02 09:30:00,53.51,53.51,52.87,52.87,40600.0,38.3284,38.3284,37.87,37.87,40600.0
2011-05-02 10:00:00,52.93,53.25,52.82,53.25,51000.0,37.913,38.1422,37.8342,38.1422,51000.0
2011-05-02 10:30:00,53.23,53.24,53.12,53.14,59400.0,38.1278,38.135,38.0491,38.0634,59400.0
2011-05-02 11:00:00,53.16,53.19,52.67,52.77,33200.0,38.0777,38.0992,37.7267,37.7984,33200.0
2011-05-02 11:30:00,52.73,52.91,52.57,52.66,30800.0,37.7697,37.8986,37.6551,37.7196,30800.0
2011-05-02 12:00:00,52.68,52.71,52.34,52.34,30400.0,37.7339,37.7554,37.4904,37.4904,30400.0
2011-05-02 12:30:00,52.29,52.48,52.21,52.23,52400.0,37.4545,37.5906,37.3972,37.4116,52400.0
2011-05-02 13:00:00,52.23,52.37,52.16,52.37,31000.0,37.4116,37.5118,37.3614,37.5118,31000.0
2011-05-02 13:30:00,52.39,52.61,52.36,52.52,28600.0,37.5262,37.6838,37.5047,37.6193,28600.0
2011-05-02 14:00:00,52.54,52.57,52.42,52.45,23600.0,37.6336,37.6551,37.5477,37.5691,23600.0
2011-05-02 14:30:00,52.45,52.5,52.2,52.21,27000.0,37.5691,37.605,37.3901,37.3972,27000.0
2011-05-02 15:00:00,52.24,52.3,52.09,52.22,125600.0,37.4187,37.4617,37.3113,37.4044,125600.0
2011-05-02 15:30:00,52.19,52.24,52.09,52.13,238800.0,37.3829,37.4187,37.3113,37.3399,238800.0
2011-05-03 09:30:00,52.44,52.77,51.51,52.26,85400.0,37.562,37.7984,36.8958,37.4331,85400.0
2011-05-03 10:00:00,52.26,52.57,52.25,52.41,68400.0,37.4331,37.6551,37.4259,37.5405,68400.0
2011-05-03 10:30:00,52.4,52.41,52.2,52.29,55200.0,37.5333,37.5405,37.3901,37.4545,55200.0
2011-05-03 11:00:00,52.33,52.58,52.32,52.42,57600.0,37.4832,37.6623,37.476,37.5477,57600.0
2011-05-03 11:30:00,52.47,52.56,52.34,52.44,43600.0,37.5835,37.6479,37.4904,37.562,43600.0
2011-05-03 12:00:00,52.44,52.64,52.43,52.62,46800.0,37.562,37.7052,37.5548,37.6909,46800.0
2011-05-03 12:30:00,52.6,52.6,52.36,52.36,39200.0,37.6766,37.6766,37.5047,37.5047,39200.0
2011-05-03 13:00:00,52.39,52.54,52.22,52.22,41400.0,37.5262,37.6336,37.4044,37.4044,41400.0
2011-05-03 13:30:00,52.22,52.51,52.17,52.5,43000.0,37.4044,37.6121,37.3686,37.605,43000.0
2011-05-03 14:00:00,52.49,52.53,52.24,52.39,44400.0,37.5978,37.6264,37.4187,37.5262,44400.0
2011-05-03 14:30:00,52.42,52.52,52.33,52.43,61800.0,37.5477,37.6193,37.4832,37.5548,61800.0
2011-05-03 15:00:00,52.43,52.55,52.4,52.49,82200.0,37.5548,37.6408,37.5333,37.5978,82200.0
2011-05-03 15:30:00,52.52,52.57,52.37,52.52,153800.0,37.6193,37.6551,37.5118,37.6193,153800.0
2011-05-04 09:30:00,52.47,52.47,52.0,52.11,57000.0,37.5835,37.5835,37.2468,37.3256,57000.0
2011-05-04 10:00:00,52.04,52.11,51.59,51.73,68800.0,37.2755,37.3256,36.9531,37.0534,68800.0
2011-05-04 10:30:00,51.72,51.79,51.46,51.74,53000.0,37.0463,37.0964,36.86,37.0606,53000.0
2011-05-04 11:00:00,51.73,51.85,51.5,51.63,28400.0,37.0534,37.1394,36.8887,36.9818,28400.0
2011-05-04 11:30:00,51.63,51.79,51.5,51.74,22800.0,36.9818,37.0964,36.8887,37.0606,22800.0
2011-05-04 12:00:00,51.77,52.01,51.63,51.65,36800.0,37.0821,37.254,36.9818,36.9961,36800.0
2011-05-04 12:30:00,51.69,51.81,51.63,51.77,25800.0,37.0248,37.1107,36.9818,37.0821,25800.0
2011-05-04 13:00:00,51.74,51.98,51.71,51.9,21200.0,37.0606,37.2325,37.0391,37.1752,21200.0
2011-05-04 13:30:00,51.88,52.33,51.88,52.33,20000.0,37.1609,37.4832,37.1609,37.4832,20000.0
2011-05-04 14:00:00,52.26,52.57,52.09,52.57,23200.0,37.4331,37.6551,37.3113,37.6551,23200.0
2011-05-04 14:30:00,52.57,52.57,52.38,52.43,28000.0,37.6551,37.6551,37.519,37.5548,28000.0
2011-05-04 15:00:00,52.4,52.48,51.96,52.1,59800.0,37.5333,37.5906,37.2182,37.3184,59800.0
2011-05-04 15:30:00,52.06,52.13,51.84,51.89,68400.0,37.2898,37.3399,37.1322,37.168,68400.0
2011-05-05 09:30:00,51.63,52.12,51.41,52.06,49400.0,36.9818,37.3328,36.8242,37.2898,49400.0
2011-05-05 10:00:00,52.12,52.42,51.8,51.85,31000.0,37.3328,37.5477,37.1036,37.1394,31000.0
2011-05-05 10:30:00,51.77,52.01,51.69,51.84,13800.0,37.0821,37.254,37.0248,37.1322,13800.0
2011-05-05 11:00:00,51.83,51.94,51.58,51.71,19800.0,37.125,37.2038,36.946,37.0391,19800.0
2011-05-05 11:30:00,51.75,52.58,51.75,52.58,28000.0,37.0677,37.6623,37.0677,37.6623,28000.0
2011-05-05 12:00:00,52.52,52.63,52.38,52.48,55600.0,37.6193,37.6981,37.519,37.5906,55600.0
2011-05-05 12:30:00,52.51,52.51,52.13,52.26,22000.0,37.6121,37.6121,37.3399,37.4331,22000.0
2011-05-05 13:00:00,52.27,52.55,52.25,52.44,15000.0,37.4402,37.6408,37.4259,37.562,15000.0
2011-05-05 13:30:00,52.41,52.45,52.13,52.28,19800.0,37.5405,37.5691,37.3399,37.4474,19800.0
2011-05-05 14:00:00,52.33,52.43,52.1,52.43,13400.0,37.4832,37.5548,37.3184,37.5548,13400.0
2011-05-05 14:30:00,52.44,52.55,52.27,52.33,30000.0,37.562,37.6408,37.4402,37.4832,30000.0
2011-05-05 15:00:00,52.29,52.29,51.51,51.53,70400.0,37.4545,37.4545,36.8958,36.9102,70400.0
2011-05-05 15:30:00,51.5,51.93,51.5,51.74,77400.0,36.8887,37.1967,36.8887,37.0606,77400.0
2011-05-06 09:30:00,52.52,52.88,52.41,52.71,41400.0,37.6193,37.8771,37.5405,37.7554,41400.0
2011-05-06 10:00:00,52.7,52.95,52.47,52.92,33800.0,37.7482,37.9273,37.5835,37.9058,33800.0
2011-05-06 10:30:00,52.89,52.95,52.66,52.66,56200.0,37.8843,37.9273,37.7196,37.7196,56200.0
2011-05-06 11:00:00,52.71,52.85,52.66,52.84,34200.0,37.7554,37.8557,37.7196,37.8485,34200.0
2011-05-06 11:30:00,52.84,52.96,52.6,52.7,69600.0,37.8485,37.9345,37.6766,37.7482,69600.0
2011-05-06 12:00:00,52.66,52.66,52.15,52.21,32000.0,37.7196,37.7196,37.3543,37.3972,32000.0
2011-05-06 12:30:00,52.22,52.51,51.97,52.19,30600.0,37.4044,37.6121,37.2253,37.3829,30600.0
2011-05-06 13:00:00,52.22,52.41,51.88,52.0,28600.0,37.4044,37.5405,37.1609,37.2468,28600.0
2011-05-06 13:30:00,52.0,52.13,51.92,51.94,21200.0,37.2468,37.3399,37.1895,37.2038,21200.0
2011-05-06 14:00:00,51.93,52.08,51.72,51.76,28600.0,37.1967,37.3041,37.0463,37.0749,28600.0
2011-05-06 14:30:00,51.74,51.85,51.51,51.66,33000.0,37.0606,37.1394,36.8958,37.0033,33000.0
2011-05-06 15:00:00,51.69,51.94,51.67,51.85,39600.0,37.0248,37.2038,37.0104,37.1394,39600.0
2011-05-06 15:30:00,51.84,52.09,51.8,51.87,74400.0,37.1322,37.3113,37.1036,37.1537,74400.0
2011-05-09 09:30:00,51.87,51.87,51.45,51.58,29000.0,37.1537,37.1537,36.8529,36.946,29000.0
2011-05-09 10:00:00,51.51,51.99,51.48,51.66,31000.0,36.8958,37.2397,36.8743,37.0033,31000.0
2011-05-09 10:30:00,51.64,51.77,51.51,51.68,17000.0,36.989,37.0821,36.8958,37.0176,17000.0
2011-05-09 11:00:00,51.68,51.89,51.66,51.86,10600.0,37.0176,37.168,37.0033,37.1465,10600.0
2011-05-09 11:30:00,51.89,52.13,51.83,52.12,16200.0,37.168,37.3399,37.125,37.3328,16200.0
2011-05-09 12:00:00,52.13,52.51,52.13,52.4,11800.0,37.3399,37.6121,37.3399,37.5333,11800.0
2011-05-09 12:30:00,52.4,52.47,52.28,52.31,10800.0,37.5333,37.5835,37.4474,37.4689,10800.0
2011-05-09 13:00:00,52.27,52.32,52.2,52.3,12200.0,37.4402,37.476,37.3901,37.4617,12200.0
2011-05-09 13:30:00,52.23,52.43,52.23,52.38,11600.0,37.4116,37.5548,37.4116,37.519,11600.0
2011-05-09 14:00:00,52.38,52.4,52.1,52.15,22800.0,37.519,37.5333,37.3184,37.3543,22800.0
2011-05-09 14:30:00,52.18,52.33,52.16,52.21,16800.0,37.3757,37.4832,37.3614,37.3972,16800.0
2011-05-09 15:00:00,52.2,52.27,52.16,52.16,25600.0,37.3901,37.4402,37.3614,37.3614,25600.0
2011-05-09 15:30:00,52.19,52.21,51.96,52.06,61200.0,37.3829,37.3972,37.2182,37.2898,61200.0
2011-05-10 09:30:00,52.19,52.54,51.94,51.99,41800.0,37.3829,37.6336,37.2038,37.2397,41800.0
2011-05-10 10:00:00,52.01,52.1,51.75,51.93,24800.0,37.254,37.3184,37.0677,37.1967,24800.0
2011-05-10 10:30:00,51.94,52.03,51.87,51.96,20200.0,37.2038,37.2683,37.1537,37.2182,20200.0
2011-05-10 11:00:00,51.95,52.06,51.85,51.85,14800.0,37.211,37.2898,37.1394,37.1394,14800.0
2011-05-10 11:30:00,51.9,52.06,51.89,51.96,15800.0,37.1752,37.2898,37.168,37.2182,15800.0
2011-05-10 12:00:00,51.97,52.06,51.95,51.98,12400.0,37.2253,37.2898,37.211,37.2325,12400.0
2011-05-10 12:30:00,51.99,52.08,51.92,51.99,11000.0,37.2397,37.3041,37.1895,37.2397,11000.0
2011-05-10 13:00:00,51.93,52.07,51.93,51.99,13800.0,37.1967,37.297,37.1967,37.2397,13800.0
2011-05-10 13:30:00,52.0,52.18,51.98,52.13,20800.0,37.2468,37.3757,37.2325,37.3399,20800.0
2011-05-10 14:00:00,52.16,52.28,52.09,52.17,31400.0,37.3614,37.4474,37.3113,37.3686,31400.0
2011-05-10 14:30:00,52.2,52.45,52.15,52.4,32200.0,37.3901,37.5691,37.3543,37.5333,32200.0
2011-05-10 15:00:00,52.38,52.59,52.37,52.49,43800.0,37.519,37.6694,37.5118,37.5978,43800.0
2011-05-10 15:30:00,52.5,52.52,52.34,52.38,108400.0,37.605,37.6193,37.4904,37.519,108400.0
2011-05-11 09:30:00,52.27,52.27,51.6,51.65,32400.0,37.4402,37.4402,36.9603,36.9961,32400.0
2011-05-11 10:00:00,51.65,51.97,51.6,51.87,29800.0,36.9961,37.2253,36.9603,37.1537,29800.0
2011-05-11 10:30:00,51.83,51.91,51.58,51.63,23600.0,37.125,37.1824,36.946,36.9818,23600.0
2011-05-11 11:00:00,51.6,51.75,51.6,51.61,26400.0,36.9603,37.0677,36.9603,36.9675,26400.0
2011-05-11 11:30:00,51.63,51.63,51.49,51.51,37000.0,36.9818,36.9818,36.8815,36.8958,37000.0
2011-05-11 12:00:00,51.5,51.54,51.45,51.52,89000.0,36.8887,36.9173,36.8529,36.903,89000.0
2011-05-11 12:30:00,51.5,51.73,51.45,51.69,27000.0,36.8887,37.0534,36.8529,37.0248,27000.0
2011-05-11 13:00:00,51.7,51.73,51.49,51.49,13400.0,37.0319,37.0534,36.8815,36.8815,13400.0
2011-05-11 13:30:00,51.48,51.54,51.45,51.5,47400.0,36.8743,36.9173,36.8529,36.8887,47400.0
2011-05-11 14:00:00,51.52,51.6,51.48,51.56,20200.0,36.903,36.9603,36.8743,36.9317,20200.0
2011-05-11 14:30:00,51.59,51.77,51.56,51.6,35800.0,36.9531,37.0821,36.9317,36.9603,35800.0
2011-05-11 15:00:00,51.58,51.87,51.49,51.77,44800.0,36.946,37.1537,36.8815,37.0821,44800.0
2011-05-11 15:30:00,51.77,51.87,51.63,51.73,91600.0,37.0821,37.1537,36.9818,37.0534,91600.0
2011-05-12 09:30:00,51.63,52.23,51.51,52.23,47800.0,36.9818,37.4116,36.8958,37.4116,47800.0
2011-05-12 10:00:00,52.26,52.9,52.19,52.56,63200.0,37.4331,37.8915,37.3829,37.6479,63200.0
2011-05-12 10:30:00,52.63,52.69,52.32,52.51,38000.0,37.6981,37.7411,37.476,37.6121,38000.0
2011-05-12 11:00:00,52.51,52.71,52.4,52.71,45800.0,37.6121,37.7554,37.5333,37.7554,45800.0
2011-05-12 11:30:00,52.7,52.81,52.67,52.7,31800.0,37.7482,37.827,37.7267,37.7482,31800.0
2011-05-12 12:00:00,52.65,52.7,52.59,52.67,24200.0,37.7124,37.7482,37.6694,37.7267,24200.0
2011-05-12 12:30:00,52.7,52.7,52.26,52.35,24200.0,37.7482,37.7482,37.4331,37.4975,24200.0
2011-05-12 13:00:00,52.37,52.52,52.35,52.4,28400.0,37.5118,37.6193,37.4975,37.5333,28400.0
2011-05-12 13:30:00,52.39,52.49,52.33,52.37,21000.0,37.5262,37.5978,37.4832,37.5118,21000.0
2011-05-12 14:00:00,52.37,52.49,52.27,52.33,16400.0,37.5118,37.5978,37.4402,37.4832,16400.0
2011-05-12 14:30:00,52.34,52.43,52.22,52.34,25000.0,37.4904,37.5548,37.4044,37.4904,25000.0
2011-05-12 15:00:00,52.33,52.52,52.27,52.44,35400.0,37.4832,37.6193,37.4402,37.562,35400.0
2011-05-12 15:30:00,52.44,52.45,52.29,52.32,64000.0,37.562,37.5691,37.4545,37.476,64000.0
2011-05-13 09:30:00,52.41,52.59,51.94,52.24,19200.0,37.5405,37.6694,37.2038,37.4187,19200.0
2011-05-13 10:00:00,52.24,52.24,51.6,51.6,47600.0,37.4187,37.4187,36.9603,36.9603,47600.0
2011-05-13 10:30:00,51.63,51.95,51.63,51.9,12800.0,36.9818,37.211,36.9818,37.1752,12800.0
2011-05-13 11:00:00,51.86,51.86,51.32,51.42,38200.0,37.1465,37.1465,36.7597,36.8314,38200.0
2011-05-13 11:30:00,51.42,51.51,51.16,51.2,63400.0,36.8314,36.8958,36.6451,36.6738,63400.0
2011-05-13 12:00:00,51.16,51.22,50.84,50.99,86000.0,36.6451,36.6881,36.4159,36.5234,86000.0
2011-05-13 12:30:00,51.06,51.37,51.03,51.22,18200.0,36.5735,36.7956,36.552,36.6881,18200.0
2011-05-13 13:00:00,51.27,51.38,51.16,51.18,14000.0,36.7239,36.8027,36.6451,36.6595,14000.0
2011-05-13 13:30:00,51.24,51.32,51.12,51.24,27800.0,36.7024,36.7597,36.6165,36.7024,27800.0
2011-05-13 14:00:00,51.22,51.34,51.07,51.33,29000.0,36.6881,36.7741,36.5807,36.7669,29000.0
2011-05-13 14:30:00,51.34,51.37,51.23,51.23,13200.0,36.7741,36.7956,36.6953,36.6953,13200.0
2011-05-13 15:00:00,51.25,51.42,51.24,51.37,35000.0,36.7096,36.8314,36.7024,36.7956,35000.0
2011-05-13 15:30:00,51.33,51.45,51.25,51.29,86800.0,36.7669,36.8529,36.7096,36.7383,86800.0
2011-05-16 09:30:00,51.13,51.13,50.33,51.06,85200.0,36.6237,36.6237,36.0506,36.5735,85200.0
2011-05-16 10:00:00,51.07,51.43,51.07,51.17,39600.0,36.5807,36.8385,36.5807,36.6523,39600.0
2011-05-16 10:30:00,51.19,51.81,51.19,51.52,28800.0,36.6666,37.1107,36.6666,36.903,28800.0
2011-05-16 11:00:00,51.56,51.79,51.52,51.6,14400.0,36.9317,37.0964,36.903,36.9603,14400.0
2011-05-16 11:30:00,51.59,51.66,51.31,51.31,27800.0,36.9531,37.0033,36.7526,36.7526,27800.0
2011-05-16 12:00:00,51.36,51.36,51.02,51.1,17200.0,36.7884,36.7884,36.5449,36.6022,17200.0
2011-05-16 12:30:00,51.13,51.19,50.77,50.82,14000.0,36.6237,36.6666,36.3658,36.4016,14000.0
2011-05-16 13:00:00,50.83,50.93,50.68,50.93,13200.0,36.4088,36.4804,36.3013,36.4804,13200.0
2011-05-16 13:30:00,50.96,51.45,50.96,51.34,19800.0,36.5019,36.8529,36.5019,36.7741,19800.0
2011-05-16 14:00:00,51.34,51.57,51.27,51.41,29000.0,36.7741,36.9388,36.7239,36.8242,29000.0
2011-05-16 14:30:00,51.38,51.41,51.1,51.26,32000.0,36.8027,36.8242,36.6022,36.7168,32000.0
2011-05-16 15:00:00,51.23,51.35,51.1,51.1,35000.0,36.6953,36.7812,36.6022,36.6022,35000.0
2011-05-16 15:30:00,51.1,51.19,50.69,50.74,110200.0,36.6022,36.6666,36.3085,36.3443,110200.0
2011-05-17 09:30:00,50.29,51.02,50.24,50.91,38800.0,36.022,36.5449,35.9862,36.4661,38800.0
2011-05-17 10:00:00,50.86,51.13,50.5,51.09,31400.0,36.4303,36.6237,36.1724,36.595,31400.0
2011-05-17 10:30:00,51.05,51.1,50.48,50.5,21600.0,36.5663,36.6022,36.1581,36.1724,21600.0
2011-05-17 11:00:00,50.52,50.63,50.24,50.6,34800.0,36.1867,36.2655,35.9862,36.244,34800.0
2011-05-17 11:30:00,50.57,50.66,50.47,50.61,26400.0,36.2225,36.287,36.1509,36.2512,26400.0
2011-05-17 12:00:00,50.6,50.73,50.58,50.68,13000.0,36.244,36.3371,36.2297,36.3013,13000.0
2011-05-17 12:30:00,50.66,50.92,50.63,50.67,24200.0,36.287,36.4732,36.2655,36.2942,24200.0
2011-05-17 13:00:00,50.69,50.8,50.65,50.77,14200.0,36.3085,36.3873,36.2798,36.3658,14200.0
2011-05-17 13:30:00,50.8,50.85,50.72,50.81,18000.0,36.3873,36.4231,36.33,36.3944,18000.0
2011-05-17 14:00:00,50.82,50.94,50.49,50.57,40600.0,36.4016,36.4876,36.1652,36.2225,40600.0
2011-05-17 14:30:00,50.59,50.83,50.44,50.81,39400.0,36.2369,36.4088,36.1294,36.3944,39400.0
2011-05-17 15:00:00,50.8,50.83,50.63,50.65,42000.0,36.3873,36.4088,36.2655,36.2798,42000.0
2011-05-17 15:30:00,50.63,50.78,50.54,50.66,81400.0,36.2655,36.373,36.201,36.287,81400.0
2011-05-18 09:30:00,50.76,51.04,50.49,50.89,40400.0,36.3586,36.5592,36.1652,36.4517,40400.0
2011-05-18 10:00:00,50.89,51.46,50.84,51.45,46000.0,36.4517,36.86,36.4159,36.8529,46000.0
2011-05-18 10:30:00,51.43,51.72,51.43,51.59,17600.0,36.8385,37.0463,36.8385,36.9531,17600.0
2011-05-18 11:00:00,51.63,51.72,51.37,51.37,8600.0,36.9818,37.0463,36.7956,36.7956,8600.0
2011-05-18 11:30:00,51.43,51.55,51.33,51.55,8800.0,36.8385,36.9245,36.7669,36.9245,8800.0
2011-05-18 12:00:00,51.55,51.6,51.43,51.6,10200.0,36.9245,36.9603,36.8385,36.9603,10200.0
2011-05-18 12:30:00,51.63,51.71,51.6,51.62,7800.0,36.9818,37.0391,36.9603,36.9746,7800.0
2011-05-18 13:00:00,51.62,51.77,51.6,51.67,14000.0,36.9746,37.0821,36.9603,37.0104,14000.0
2011-05-18 13:30:00,51.68,51.98,51.67,51.92,23000.0,37.0176,37.2325,37.0104,37.1895,23000.0
2011-05-18 14:00:00,51.9,52.21,51.85,51.95,30600.0,37.1752,37.3972,37.1394,37.211,30600.0
2011-05-18 14:30:00,51.95,52.12,51.9,52.08,66000.0,37.211,37.3328,37.1752,37.3041,66000.0
2011-05-18 15:00:00,52.1,52.22,52.0,52.15,41000.0,37.3184,37.4044,37.2468,37.3543,41000.0
2011-05-18 15:30:00,52.15,52.18,51.88,51.99,93000.0,37.3543,37.3757,37.1609,37.2397,93000.0
2011-05-19 09:30:00,52.35,52.5,51.95,52.24,37200.0,37.4975,37.605,37.211,37.4187,37200.0
2011-05-19 10:00:00,52.15,52.15,51.69,51.92,32800.0,37.3543,37.3543,37.0248,37.1895,32800.0
2011-05-19 10:30:00,51.9,52.08,51.73,51.76,22800.0,37.1752,37.3041,37.0534,37.0749,22800.0
2011-05-19 11:00:00,51.76,51.88,51.73,51.82,16200.0,37.0749,37.1609,37.0534,37.1179,16200.0
2011-05-19 11:30:00,51.83,51.88,51.69,51.74,12000.0,37.125,37.1609,37.0248,37.0606,12000.0
2011-05-19 12:00:00,51.74,52.23,51.73,52.18,13800.0,37.0606,37.4116,37.0534,37.3757,13800.0
2011-05-19 12:30:00,52.22,52.26,52.04,52.19,27600.0,37.4044,37.4331,37.2755,37.3829,27600.0
2011-05-19 13:00:00,52.22,52.5,52.21,52.45,26200.0,37.4044,37.605,37.3972,37.5691,26200.0
2011-05-19 13:30:00,52.5,52.58,52.42,52.44,40000.0,37.605,37.6623,37.5477,37.562,40000.0
2011-05-19 14:00:00,52.49,52.5,52.32,52.38,28800.0,37.5978,37.605,37.476,37.519,28800.0
2011-05-19 14:30:00,52.39,52.5,52.25,52.49,56600.0,37.5262,37.605,37.4259,37.5978,56600.0
2011-05-19 15:00:00,52.48,52.52,52.43,52.51,43400.0,37.5906,37.6193,37.5548,37.6121,43400.0
2011-05-19 15:30:00,52.49,52.55,52.42,52.49,114400.0,37.5978,37.6408,37.5477,37.5978,114400.0
2011-05-20 09:30:00,52.22,52.34,51.23,51.32,92400.0,37.4044,37.4904,36.6953,36.7597,92400.0
2011-05-20 10:00:00,51.38,51.58,51.26,51.34,21200.0,36.8027,36.946,36.7168,36.7741,21200.0
2011-05-20 10:30:00,51.34,51.35,51.23,51.33,40800.0,36.7741,36.7812,36.6953,36.7669,40800.0
2011-05-20 11:00:00,51.34,51.55,51.33,51.52,22600.0,36.7741,36.9245,36.7669,36.903,22600.0
2011-05-20 11:30:00,51.5,51.73,51.5,51.59,17800.0,36.8887,37.0534,36.8887,36.9531,17800.0
2011-05-20 12:00:00,51.61,51.85,51.58,51.85,23600.0,36.9675,37.1394,36.946,37.1394,23600.0
2011-05-20 12:30:00,51.87,52.18,51.87,52.09,16200.0,37.1537,37.3757,37.1537,37.3113,16200.0
2011-05-20 13:00:00,52.07,52.32,52.07,52.32,13400.0,37.297,37.476,37.297,37.476,13400.0
2011-05-20 13:30:00,52.31,52.68,52.31,52.47,54800.0,37.4689,37.7339,37.4689,37.5835,54800.0
2011-05-20 14:00:00,52.45,52.49,52.16,52.22,57600.0,37.5691,37.5978,37.3614,37.4044,57600.0
2011-05-20 14:30:00,52.2,52.24,52.07,52.07,13800.0,37.3901,37.4187,37.297,37.297,13800.0
2011-05-20 15:00:00,52.07,52.22,52.02,52.12,32400.0,37.297,37.4044,37.2611,37.3328,32400.0
2011-05-20 15:30:00,52.12,52.14,51.74,51.87,101200.0,37.3328,37.3471,37.0606,37.1537,101200.0
2011-05-23 09:30:00,51.08,51.73,51.08,51.49,61800.0,36.5878,37.0534,36.5878,36.8815,61800.0
2011-05-23 10:00:00,51.5,51.74,51.47,51.51,41400.0,36.8887,37.0606,36.8672,36.8958,41400.0
2011-05-23 10:30:00,51.54,51.65,51.46,51.49,22200.0,36.9173,36.9961,36.86,36.8815,22200.0
2011-05-23 11:00:00,51.49,51.67,51.28,51.33,37800.0,36.8815,37.0104,36.7311,36.7669,37800.0
2011-05-23 11:30:00,51.27,51.27,51.01,51.12,27000.0,36.7239,36.7239,36.5377,36.6165,27000.0
2011-05-23 12:00:00,51.16,51.19,51.02,51.19,21200.0,36.6451,36.6666,36.5449,36.6666,21200.0
2011-05-23 12:30:00,51.17,51.38,51.17,51.35,13000.0,36.6523,36.8027,36.6523,36.7812,13000.0
2011-05-23 13:00:00,51.38,51.38,51.15,51.15,34200.0,36.8027,36.8027,36.638,36.638,34200.0
2011-05-23 13:30:00,51.18,51.35,51.13,51.27,22400.0,36.6595,36.7812,36.6237,36.7239,22400.0
2011-05-23 14:00:00,51.25,51.43,51.19,51.34,30600.0,36.7096,36.8385,36.6666,36.7741,30600.0
2011-05-23 14:30:00,51.38,51.69,51.38,51.45,39000.0,36.8027,37.0248,36.8027,36.8529,39000.0
2011-05-23 15:00:00,51.4,51.57,51.23,51.31,61800.0,36.817,36.9388,36.6953,36.7526,61800.0
2011-05-23 15:30:00,51.32,51.4,51.02,51.03,99200.0,36.7597,36.817,36.5449,36.552,99200.0
2011-05-24 09:30:00,51.06,51.29,50.85,51.25,28400.0,36.5735,36.7383,36.4231,36.7096,28400.0
2011-05-24 10:00:00,51.33,51.49,51.02,51.02,26200.0,36.7669,36.8815,36.5449,36.5449,26200.0
2011-05-24 10:30:00,51.05,51.17,50.81,50.83,42200.0,36.5663,36.6523,36.3944,36.4088,42200.0
2011-05-24 11:00:00,50.89,51.24,50.89,50.92,23600.0,36.4517,36.7024,36.4517,36.4732,23600.0
2011-05-24 11:30:00,50.93,51.08,50.63,50.76,16000.0,36.4804,36.5878,36.2655,36.3586,16000.0
2011-05-24 12:00:00,50.78,51.05,50.69,51.02,24800.0,36.373,36.5663,36.3085,36.5449,24800.0
2011-05-24 12:30:00,51.02,51.18,50.96,51.01,25600.0,36.5449,36.6595,36.5019,36.5377,25600.0
2011-05-24 13:00:00,51.04,51.29,50.99,51.01,30200.0,36.5592,36.7383,36.5234,36.5377,30200.0
2011-05-24 13:30:00,50.99,51.21,50.88,51.16,16200.0,36.5234,36.681,36.4446,36.6451,16200.0
2011-05-24 14:00:00,51.16,51.23,51.1,51.14,27000.0,36.6451,36.6953,36.6022,36.6308,27000.0
2011-05-24 14:30:00,51.15,51.17,51.02,51.05,23400.0,36.638,36.6523,36.5449,36.5663,23400.0
2011-05-24 15:00:00,51.02,51.17,51.01,51.12,29200.0,36.5449,36.6523,36.5377,36.6165,29200.0
2011-05-24 15:30:00,51.09,51.1,50.97,51.01,84000.0,36.595,36.6022,36.509,36.5377,84000.0
2011-05-25 09:30:00,50.66,51.01,50.42,50.74,37800.0,36.287,36.5377,36.1151,36.3443,37800.0
2011-05-25 10:00:00,50.79,50.85,50.48,50.83,24200.0,36.3801,36.4231,36.1581,36.4088,24200.0
2011-05-25 10:30:00,50.8,51.21,50.8,50.99,29600.0,36.3873,36.681,36.3873,36.5234,29600.0
2011-05-25 11:00:00,50.99,51.43,50.97,51.38,64200.0,36.5234,36.8385,36.509,36.8027,64200.0
2011-05-25 11:30:00,51.37,51.81,51.21,51.6,53400.0,36.7956,37.1107,36.681,36.9603,53400.0
2011-05-25 12:00:00,51.62,51.62,51.27,51.31,29800.0,36.9746,36.9746,36.7239,36.7526,29800.0
2011-05-25 12:30:00,51.31,51.52,51.29,51.52,30200.0,36.7526,36.903,36.7383,36.903,30200.0
2011-05-25 13:00:00,51.52,51.58,51.35,51.35,33400.0,36.903,36.946,36.7812,36.7812,33400.0
2011-05-25 13:30:00,51.38,51.49,51.36,51.45,13000.0,36.8027,36.8815,36.7884,36.8529,13000.0
2011-05-25 14:00:00,51.44,51.53,51.4,51.5,24800.0,36.8457,36.9102,36.817,36.8887,24800.0
2011-05-25 14:30:00,51.5,51.57,51.41,51.55,30000.0,36.8887,36.9388,36.8242,36.9245,30000.0
2011-05-25 15:00:00,51.51,51.65,51.51,51.58,36400.0,36.8958,36.9961,36.8958,36.946,36400.0
2011-05-25 15:30:00,51.57,51.66,51.56,51.63,113000.0,36.9388,37.0033,36.9317,36.9818,113000.0
2011-05-26 09:30:00,51.37,51.44,51.02,51.34,42800.0,36.7956,36.8457,36.5449,36.7741,42800.0
2011-05-26 10:00:00,51.36,51.84,51.3,51.8,29200.0,36.7884,37.1322,36.7454,37.1036,29200.0
2011-05-26 10:30:00,51.79,51.96,51.44,51.49,15400.0,37.0964,37.2182,36.8457,36.8815,15400.0
2011-05-26 11:00:00,51.45,51.86,51.45,51.86,9000.0,36.8529,37.1465,36.8529,37.1465,9000.0
2011-05-26 11:30:00,51.81,51.94,51.76,51.89,8400.0,37.1107,37.2038,37.0749,37.168,8400.0
2011-05-26 12:00:00,51.89,51.91,51.81,51.9,17200.0,37.168,37.1824,37.1107,37.1752,17200.0
2011-05-26 12:30:00,51.91,52.1,51.88,52.0,25800.0,37.1824,37.3184,37.1609,37.2468,25800.0
2011-05-26 13:00:00,52.04,52.12,51.95,52.07,22400.0,37.2755,37.3328,37.211,37.297,22400.0
2011-05-26 13:30:00,52.01,52.05,51.92,51.98,16600.0,37.254,37.2826,37.1895,37.2325,16600.0
2011-05-26 14:00:00,51.96,52.18,51.96,52.09,19000.0,37.2182,37.3757,37.2182,37.3113,19000.0
2011-05-26 14:30:00,52.09,52.18,52.02,52.1,31400.0,37.3113,37.3757,37.2611,37.3184,31400.0
2011-05-26 15:00:00,52.12,52.13,51.91,52.08,26400.0,37.3328,37.3399,37.1824,37.3041,26400.0
2011-05-26 15:30:00,52.07,52.12,51.98,52.1,72800.0,37.297,37.3328,37.2325,37.3184,72800.0
2011-05-27 09:30:00,52.25,52.27,52.13,52.23,25400.0,37.4259,37.4402,37.3399,37.4116,25400.0
2011-05-27 10:00:00,52.22,52.22,51.81,52.13,29400.0,37.4044,37.4044,37.1107,37.3399,29400.0
2011-05-27 10:30:00,52.23,52.55,51.97,52.48,44600.0,37.4116,37.6408,37.2253,37.5906,44600.0
2011-05-27 11:00:00,52.5,52.68,52.38,52.42,32800.0,37.605,37.7339,37.519,37.5477,32800.0
2011-05-27 11:30:00,52.42,52.57,52.27,52.52,24200.0,37.5477,37.6551,37.4402,37.6193,24200.0
2011-05-27 12:00:00,52.49,52.54,52.25,52.31,21000.0,37.5978,37.6336,37.4259,37.4689,21000.0
2011-05-27 12:30:00,52.35,52.6,52.34,52.42,14000.0,37.4975,37.6766,37.4904,37.5477,14000.0
2011-05-27 13:00:00,52.4,52.44,52.34,52.35,15200.0,37.5333,37.562,37.4904,37.4975,15200.0
2011-05-27 13:30:00,52.36,52.39,52.28,52.3,16600.0,37.5047,37.5262,37.4474,37.4617,16600.0
2011-05-27 14:00:00,52.31,52.34,52.23,52.34,21800.0,37.4689,37.4904,37.4116,37.4904,21800.0
2011-05-27 14:30:00,52.35,52.39,52.06,52.1,38000.0,37.4975,37.5262,37.2898,37.3184,38000.0
2011-05-27 15:00:00,52.09,52.21,52.01,52.18,43600.0,37.3113,37.3972,37.254,37.3757,43600.0
2011-05-27 15:30:00,52.19,52.38,52.17,52.26,103200.0,37.3829,37.519,37.3686,37.4331,103200.0
2011-05-31 09:30:00,53.08,53.76,52.66,53.47,99400.0,38.0204,38.5075,37.7196,38.2998,99400.0
2011-05-31 10:00:00,53.43,53.47,52.71,52.97,56800.0,38.2711,38.2998,37.7554,37.9416,56800.0
2011-05-31 10:30:00,52.93,53.0,52.76,52.76,47800.0,37.913,37.9631,37.7912,37.7912,47800.0
2011-05-31 11:00:00,52.76,53.38,52.76,53.15,67600.0,37.7912,38.2353,37.7912,38.0705,67600.0
2011-05-31 11:30:00,53.18,53.68,53.14,53.51,56200.0,38.092,38.4502,38.0634,38.3284,56200.0
2011-05-31 12:00:00,53.54,53.75,53.43,53.49,59800.0,38.3499,38.5003,38.2711,38.3141,59800.0
2011-05-31 12:30:00,53.49,53.49,53.13,53.43,45400.0,38.3141,38.3141,38.0562,38.2711,45400.0
2011-05-31 13:00:00,53.42,54.1,53.41,53.84,74800.0,38.2639,38.751,38.2568,38.5648,74800.0
2011-05-31 13:30:00,53.86,54.58,53.83,54.49,127000.0,38.5791,39.0948,38.5576,39.0304,127000.0
2011-05-31 14:00:00,54.43,54.43,54.12,54.24,86800.0,38.9874,38.9874,38.7653,38.8513,86800.0
2011-05-31 14:30:00,54.24,54.67,54.23,54.67,97000.0,38.8513,39.1593,38.8441,39.1593,97000.0
2011-05-31 15:00:00,54.63,54.98,54.49,54.93,183600.0,39.1306,39.3813,39.0304,39.3455,183600.0
2011-05-31 15:30:00,54.94,55.38,54.92,55.2,296600.0,39.3527,39.6679,39.3384,39.5389,296600.0
2011-06-01 09:30:00,55.12,55.18,54.51,54.63,57800.0,39.4816,39.5246,39.0447,39.1306,57800.0
2011-06-01 10:00:00,54.62,55.04,54.51,54.79,58400.0,39.1235,39.4243,39.0447,39.2453,58400.0
2011-06-01 10:30:00,54.75,54.87,54.07,54.41,84400.0,39.2166,39.3026,38.7295,38.9731,84400.0
2011-06-01 11:00:00,54.38,54.45,53.83,53.97,73400.0,38.9516,39.0017,38.5576,38.6579,73400.0
2011-06-01 11:30:00,53.93,54.02,53.63,54.02,49000.0,38.6292,38.6937,38.4144,38.6937,49000.0
2011-06-01 12:00:00,54.01,54.1,53.43,53.48,45000.0,38.6866,38.751,38.2711,38.3069,45000.0
2011-06-01 12:30:00,53.44,53.91,53.44,53.77,33600.0,38.2783,38.6149,38.2783,38.5146,33600.0
2011-06-01 13:00:00,53.8,53.83,53.17,53.49,87800.0,38.5361,38.5576,38.0849,38.3141,87800.0
2011-06-01 13:30:00,53.48,53.76,53.22,53.4,39200.0,38.3069,38.5075,38.1207,38.2496,39200.0
2011-06-01 14:00:00,53.38,53.41,53.02,53.1,51400.0,38.2353,38.2568,37.9774,38.0347,51400.0
2011-06-01 14:30:00,53.08,53.15,52.88,52.94,73400.0,38.0204,38.0705,37.8771,37.9201,73400.0
2011-06-01 15:00:00,52.91,53.07,52.53,52.77,86800.0,37.8986,38.0132,37.6264,37.7984,86800.0
2011-06-01 15:30:00,52.77,52.77,51.93,52.1,273400.0,37.7984,37.7984,37.1967,37.3184,273400.0
2011-06-02 09:30:00,52.06,52.95,52.0,52.92,105800.0,37.2898,37.9273,37.2468,37.9058,105800.0
2011-06-02 10:00:00,52.93,53.37,52.88,52.94,53200.0,37.913,38.2281,37.8771,37.9201,53200.0
2011-06-02 10:30:00,53.02,53.2,53.02,53.13,27000.0,37.9774,38.1064,37.9774,38.0562,27000.0
2011-06-02 11:00:00,53.13,53.25,52.99,53.09,85000.0,38.0562,38.1422,37.9559,38.0276,85000.0
2011-06-02 11:30:00,53.12,53.38,53.0,53.38,83800.0,38.0491,38.2353,37.9631,38.2353,83800.0
2011-06-02 12:00:00,53.32,53.32,52.67,52.74,46400.0,38.1923,38.1923,37.7267,37.7769,46400.0
2011-06-02 12:30:00,52.72,53.14,52.52,53.05,17000.0,37.7625,38.0634,37.6193,37.9989,17000.0
2011-06-02 13:00:00,53.08,53.47,53.07,53.47,31000.0,38.0204,38.2998,38.0132,38.2998,31000.0
2011-06-02 13:30:00,53.43,53.49,52.98,53.34,36000.0,38.2711,38.3141,37.9488,38.2066,36000.0
2011-06-02 14:00:00,53.35,53.62,53.29,53.34,66000.0,38.2138,38.4072,38.1708,38.2066,66000.0
2011-06-02 14:30:00,53.34,53.72,53.32,53.36,49000.0,38.2066,38.4788,38.1923,38.221,49000.0
2011-06-02 15:00:00,53.39,53.45,52.95,53.09,63000.0,38.2425,38.2854,37.9273,38.0276,63000.0
2011-06-02 15:30:00,53.12,53.17,52.82,53.02,93400.0,38.0491,38.0849,37.8342,37.9774,93400.0
2011-06-03 09:30:00,52.03,52.66,52.0,52.22,49400.0,37.2683,37.7196,37.2468,37.4044,49400.0
2011-06-03 10:00:00,52.25,52.6,52.18,52.5,39400.0,37.4259,37.6766,37.3757,37.605,39400.0
2011-06-03 10:30:00,52.5,52.87,52.5,52.71,20600.0,37.605,37.87,37.605,37.7554,20600.0
2011-06-03 11:00:00,52.7,52.7,52.18,52.27,39000.0,37.7482,37.7482,37.3757,37.4402,39000.0
2011-06-03 11:30:00,52.34,52.59,52.21,52.52,58200.0,37.4904,37.6694,37.3972,37.6193,58200.0
2011-06-03 12:00:00,52.54,52.69,52.45,52.62,42200.0,37.6336,37.7411,37.5691,37.6909,42200.0
2011-06-03 12:30:00,52.58,52.68,52.49,52.6,13400.0,37.6623,37.7339,37.5978,37.6766,13400.0
2011-06-03 13:00:00,52.6,52.63,52.45,52.5,48600.0,37.6766,37.6981,37.5691,37.605,48600.0
2011-06-03 13:30:00,52.52,52.52,52.29,52.29,10200.0,37.6193,37.6193,37.4545,37.4545,10200.0
2011-06-03 14:00:00,52.24,52.28,52.07,52.07,19600.0,37.4187,37.4474,37.297,37.297,19600.0
2011-06-03 14:30:00,52.06,52.13,51.57,51.58,58600.0,37.2898,37.3399,36.9388,36.946,58600.0
2011-06-03 15:00:00,51.6,51.62,51.38,51.45,85000.0,36.9603,36.9746,36.8027,36.8529,85000.0
2011-06-03 15:30:00,51.46,51.79,51.38,51.41,140200.0,36.86,37.0964,36.8027,36.8242,140200.0
2011-06-06 09:30:00,51.31,52.27,51.31,52.22,75600.0,36.7526,37.4402,36.7526,37.4044,75600.0
2011-06-06 10:00:00,52.24,52.39,51.69,52.04,61600.0,37.4187,37.5262,37.0248,37.2755,61600.0
2011-06-06 10:30:00,52.04,52.13,51.66,51.76,44000.0,37.2755,37.3399,37.0033,37.0749,44000.0
2011-06-06 11:00:00,51.76,51.97,51.73,51.84,47800.0,37.0749,37.2253,37.0534,37.1322,47800.0
2011-06-06 11:30:00,51.84,51.89,51.77,51.79,32800.0,37.1322,37.168,37.0821,37.0964,32800.0
2011-06-06 12:00:00,51.83,51.83,51.57,51.59,53200.0,37.125,37.125,36.9388,36.9531,53200.0
2011-06-06 12:30:00,51.58,51.58,51.42,51.52,42400.0,36.946,36.946,36.8314,36.903,42400.0
2011-06-06 13:00:00,51.5,51.82,51.45,51.82,57800.0,36.8887,37.1179,36.8529,37.1179,57800.0
2011-06-06 13:30:00,51.82,51.88,51.68,51.84,45000.0,37.1179,37.1609,37.0176,37.1322,45000.0
2011-06-06 14:00:00,51.85,52.11,51.8,52.01,49200.0,37.1394,37.3256,37.1036,37.254,49200.0
2011-06-06 14:30:00,51.99,52.16,51.69,51.85,68800.0,37.2397,37.3614,37.0248,37.1394,68800.0
2011-06-06 15:00:00,51.84,51.94,51.44,51.55,83000.0,37.1322,37.2038,36.8457,36.9245,83000.0
2011-06-06 15:30:00,51.55,51.91,51.52,51.6,176800.0,36.9245,37.1824,36.903,36.9603,176800.0
2011-06-07 09:30:00,52.01,52.09,51.5,51.85,46200.0,37.254,37.3113,36.8887,37.1394,46200.0
2011-06-07 10:00:00,51.87,52.09,51.74,51.8,27200.0,37.1537,37.3113,37.0606,37.1036,27200.0
2011-06-07 10:30:00,51.83,51.98,51.77,51.87,25000.0,37.125,37.2325,37.0821,37.1537,25000.0
2011-06-07 11:00:00,51.88,51.97,51.73,51.76,42000.0,37.1609,37.2253,37.0534,37.0749,42000.0
2011-06-07 11:30:00,51.73,51.73,51.41,51.56,52800.0,37.0534,37.0534,36.8242,36.9317,52800.0
2011-06-07 12:00:00,51.56,51.59,51.41,51.54,27000.0,36.9317,36.9531,36.8242,36.9173,27000.0
2011-06-07 12:30:00,51.51,51.55,51.38,51.41,30200.0,36.8958,36.9245,36.8027,36.8242,30200.0
2011-06-07 13:00:00,51.37,51.51,51.32,51.38,40200.0,36.7956,36.8958,36.7597,36.8027,40200.0
2011-06-07 13:30:00,51.4,51.45,51.34,51.35,26400.0,36.817,36.8529,36.7741,36.7812,26400.0
2011-06-07 14:00:00,51.36,51.56,51.35,51.46,44800.0,36.7884,36.9317,36.7812,36.86,44800.0
2011-06-07 14:30:00,51.42,51.42,51.16,51.23,29800.0,36.8314,36.8314,36.6451,36.6953,29800.0
2011-06-07 15:00:00,51.18,51.34,50.99,51.06,65600.0,36.6595,36.7741,36.5234,36.5735,65600.0
2011-06-07 15:30:00,51.06,51.08,50.64,50.67,151400.0,36.5735,36.5878,36.2727,36.2942,151400.0
2011-06-08 09:30:00,50.35,51.32,50.26,50.72,82800.0,36.0649,36.7597,36.0005,36.33,82800.0
2011-06-08 10:00:00,50.77,51.13,50.62,50.87,178600.0,36.3658,36.6237,36.2583,36.4374,178600.0
2011-06-08 10:30:00,50.84,51.14,50.69,50.98,44000.0,36.4159,36.6308,36.3085,36.5162,44000.0
2011-06-08 11:00:00,50.93,51.15,50.72,50.77,66000.0,36.4804,36.638,36.33,36.3658,66000.0
2011-06-08 11:30:00,50.76,50.98,50.74,50.92,39200.0,36.3586,36.5162,36.3443,36.4732,39200.0
2011-06-08 12:00:00,50.89,50.96,50.72,50.87,47400.0,36.4517,36.5019,36.33,36.4374,47400.0
2011-06-08 12:30:00,50.88,50.95,50.64,50.83,74200.0,36.4446,36.4947,36.2727,36.4088,74200.0
2011-06-08 13:00:00,50.84,51.13,50.79,51.12,47800.0,36.4159,36.6237,36.3801,36.6165,47800.0
2011-06-08 13:30:00,51.12,51.13,50.75,50.94,58400.0,36.6165,36.6237,36.3515,36.4876,58400.0
2011-06-08 14:00:00,50.96,51.06,50.83,50.85,98000.0,36.5019,36.5735,36.4088,36.4231,98000.0
2011-06-08 14:30:00,50.87,51.54,50.86,51.48,64800.0,36.4374,36.9173,36.4303,36.8743,64800.0
2011-06-08 15:00:00,51.5,51.53,50.89,50.96,135200.0,36.8887,36.9102,36.4517,36.5019,135200.0
2011-06-08 15:30:00,50.98,51.15,50.75,50.85,220000.0,36.5162,36.638,36.3515,36.4231,220000.0
2011-06-09 09:30:00,51.35,51.74,50.86,51.51,54000.0,36.7812,37.0606,36.4303,36.8958,54000.0
2011-06-09 10:00:00,51.51,51.92,51.51,51.52,23600.0,36.8958,37.1895,36.8958,36.903,23600.0
2011-06-09 10:30:00,51.55,51.9,51.55,51.88,51400.0,36.9245,37.1752,36.9245,37.1609,51400.0
2011-06-09 11:00:00,51.88,51.95,51.3,51.35,40800.0,37.1609,37.211,36.7454,36.7812,40800.0
2011-06-09 11:30:00,51.4,51.61,51.16,51.6,66000.0,36.817,36.9675,36.6451,36.9603,66000.0
2011-06-09 12:00:00,51.52,51.62,51.43,51.49,16200.0,36.903,36.9746,36.8385,36.8815,16200.0
2011-06-09 12:30:00,51.5,51.53,51.34,51.5,18600.0,36.8887,36.9102,36.7741,36.8887,18600.0
2011-06-09 13:00:00,51.51,51.58,51.47,51.5,18400.0,36.8958,36.946,36.8672,36.8887,18400.0
2011-06-09 13:30:00,51.54,51.83,51.46,51.81,16800.0,36.9173,37.125,36.86,37.1107,16800.0
2011-06-09 14:00:00,51.74,51.87,51.7,51.78,19000.0,37.0606,37.1537,37.0319,37.0892,19000.0
2011-06-09 14:30:00,51.77,51.77,51.55,51.63,47600.0,37.0821,37.0821,36.9245,36.9818,47600.0
2011-06-09 15:00:00,51.65,51.77,51.6,51.63,28800.0,36.9961,37.0821,36.9603,36.9818,28800.0
2011-06-09 15:30:00,51.64,51.67,51.25,51.3,119000.0,36.989,37.0104,36.7096,36.7454,119000.0
2011-06-10 09:30:00,51.08,51.28,50.84,50.9,38400.0,36.5878,36.7311,36.4159,36.4589,38400.0
2011-06-10 10:00:00,50.88,51.03,50.46,50.61,46800.0,36.4446,36.552,36.1437,36.2512,46800.0
2011-06-10 10:30:00,50.63,50.65,50.25,50.27,93200.0,36.2655,36.2798,35.9933,36.0076,93200.0
2011-06-10 11:00:00,50.26,50.33,49.97,50.27,88400.0,36.0005,36.0506,35.7928,36.0076,88400.0
2011-06-10 11:30:00,50.26,50.47,50.04,50.27,67600.0,36.0005,36.1509,35.8429,36.0076,67600.0
2011-06-10 12:00:00,50.27,50.38,50.17,50.17,31000.0,36.0076,36.0864,35.936,35.936,31000.0
2011-06-10 12:30:00,50.16,50.38,50.08,50.37,35800.0,35.9289,36.0864,35.8716,36.0793,35800.0
2011-06-10 13:00:00,50.34,50.34,50.07,50.24,24400.0,36.0578,36.0578,35.8644,35.9862,24400.0
2011-06-10 13:30:00,50.21,50.21,49.69,49.79,56200.0,35.9647,35.9647,35.5922,35.6638,56200.0
2011-06-10 14:00:00,49.8,50.27,49.76,50.07,68200.0,35.671,36.0076,35.6423,35.8644,68200.0
2011-06-10 14:30:00,50.1,50.45,50.09,50.45,32400.0,35.8859,36.1366,35.8787,36.1366,32400.0
2011-06-10 15:00:00,50.5,50.54,50.31,50.38,49000.0,36.1724,36.201,36.0363,36.0864,49000.0
2011-06-10 15:30:00,50.38,50.45,49.57,49.59,220400.0,36.0864,36.1366,35.5062,35.5206,220400.0
2011-06-13 09:30:00,49.95,50.18,49.76,50.12,75400.0,35.7784,35.9432,35.6423,35.9002,75400.0
2011-06-13 10:00:00,50.1,50.15,49.7,49.81,49400.0,35.8859,35.9217,35.5994,35.6782,49400.0
2011-06-13 10:30:00,49.86,49.87,49.5,49.52,63800.0,35.714,35.7211,35.4561,35.4704,63800.0
2011-06-13 11:00:00,49.51,49.71,49.5,49.7,65200.0,35.4633,35.6065,35.4561,35.5994,65200.0
2011-06-13 11:30:00,49.65,49.73,49.44,49.5,56600.0,35.5635,35.6209,35.4131,35.4561,56600.0
2011-06-13 12:00:00,49.5,49.59,49.48,49.5,42800.0,35.4561,35.5206,35.4418,35.4561,42800.0
2011-06-13 12:30:00,49.54,49.63,49.39,49.4,33800.0,35.4848,35.5492,35.3773,35.3845,33800.0
2011-06-13 13:00:00,49.42,49.42,48.89,49.34,66400.0,35.3988,35.3988,35.0192,35.3415,66400.0
2011-06-13 13:30:00,49.34,49.63,49.31,49.63,32000.0,35.3415,35.5492,35.32,35.5492,32000.0
2011-06-13 14:00:00,49.67,49.77,49.57,49.57,41600.0,35.5779,35.6495,35.5062,35.5062,41600.0
2011-06-13 14:30:00,49.58,49.76,49.5,49.55,47600.0,35.5134,35.6423,35.4561,35.4919,47600.0
2011-06-13 15:00:00,49.54,49.68,49.52,49.59,67000.0,35.4848,35.585,35.4704,35.5206,67000.0
2011-06-13 15:30:00,49.6,49.65,49.31,49.38,136400.0,35.5277,35.5635,35.32,35.3702,136400.0
2011-06-14 09:30:00,50.54,51.25,49.93,50.59,91800.0,36.201,36.7096,35.7641,36.2369,91800.0
2011-06-14 10:00:00,50.59,50.76,50.23,50.24,66000.0,36.2369,36.3586,35.979,35.9862,66000.0
2011-06-14 10:30:00,50.26,50.85,50.24,50.68,58800.0,36.0005,36.4231,35.9862,36.3013,58800.0
2011-06-14 11:00:00,50.63,50.71,50.47,50.5,36600.0,36.2655,36.3228,36.1509,36.1724,36600.0
2011-06-14 11:30:00,50.5,50.97,50.5,50.85,26600.0,36.1724,36.509,36.1724,36.4231,26600.0
2011-06-14 12:00:00,50.84,50.95,50.8,50.92,50000.0,36.4159,36.4947,36.3873,36.4732,50000.0
2011-06-14 12:30:00,50.91,50.98,50.86,50.94,48000.0,36.4661,36.5162,36.4303,36.4876,48000.0
2011-06-14 13:00:00,50.95,50.99,50.87,50.93,32200.0,36.4947,36.5234,36.4374,36.4804,32200.0
2011-06-14 13:30:00,50.93,50.98,50.87,50.93,54600.0,36.4804,36.5162,36.4374,36.4804,54600.0
2011-06-14 14:00:00,50.94,51.0,50.9,51.0,40800.0,36.4876,36.5305,36.4589,36.5305,40800.0
2011-06-14 14:30:00,50.99,51.22,50.95,51.03,55800.0,36.5234,36.6881,36.4947,36.552,55800.0
2011-06-14 15:00:00,51.04,51.06,50.89,50.95,61000.0,36.5592,36.5735,36.4517,36.4947,61000.0
2011-06-14 15:30:00,50.95,50.95,50.68,50.76,122600.0,36.4947,36.4947,36.3013,36.3586,122600.0
2011-06-15 09:30:00,50.08,50.74,49.88,50.48,39600.0,35.8716,36.3443,35.7283,36.1581,39600.0
2011-06-15 10:00:00,50.48,50.85,50.44,50.8,34200.0,36.1581,36.4231,36.1294,36.3873,34200.0
2011-06-15 10:30:00,50.83,51.12,50.75,51.1,50000.0,36.4088,36.6165,36.3515,36.6022,50000.0
2011-06-15 11:00:00,51.1,51.44,51.08,51.31,43200.0,36.6022,36.8457,36.5878,36.7526,43200.0
2011-06-15 11:30:00,51.33,51.33,50.87,50.88,42000.0,36.7669,36.7669,36.4374,36.4446,42000.0
2011-06-15 12:00:00,50.9,50.97,50.51,50.63,78600.0,36.4589,36.509,36.1796,36.2655,78600.0
2011-06-15 12:30:00,50.72,50.73,50.24,50.28,31800.0,36.33,36.3371,35.9862,36.0148,31800.0
2011-06-15 13:00:00,50.35,50.38,50.05,50.1,36800.0,36.0649,36.0864,35.8501,35.8859,36800.0
2011-06-15 13:30:00,50.09,50.19,49.94,50.12,34200.0,35.8787,35.9503,35.7713,35.9002,34200.0
2011-06-15 14:00:00,50.13,50.24,49.88,49.94,37400.0,35.9074,35.9862,35.7283,35.7713,37400.0
2011-06-15 14:30:00,49.91,50.1,49.8,49.87,54400.0,35.7498,35.8859,35.671,35.7211,54400.0
2011-06-15 15:00:00,49.88,49.97,49.74,49.9,53800.0,35.7283,35.7928,35.628,35.7426,53800.0
2011-06-15 15:30:00,49.91,50.0,49.65,49.68,187400.0,35.7498,35.8142,35.5635,35.585,187400.0
2011-06-16 09:30:00,49.77,50.18,49.48,49.9,37600.0,35.6495,35.9432,35.4418,35.7426,37600.0
2011-06-16 10:00:00,49.87,50.38,49.61,50.02,37200.0,35.7211,36.0864,35.5349,35.8286,37200.0
2011-06-16 10:30:00,50.1,50.46,50.06,50.24,18400.0,35.8859,36.1437,35.8572,35.9862,18400.0
2011-06-16 11:00:00,50.28,50.4,50.02,50.38,32000.0,36.0148,36.1008,35.8286,36.0864,32000.0
2011-06-16 11:30:00,50.42,50.47,50.02,50.03,18000.0,36.1151,36.1509,35.8286,35.8357,18000.0
2011-06-16 12:00:00,50.07,50.22,49.99,50.17,28200.0,35.8644,35.9718,35.8071,35.936,28200.0
2011-06-16 12:30:00,50.21,50.23,49.95,49.95,23600.0,35.9647,35.979,35.7784,35.7784,23600.0
2011-06-16 13:00:00,49.91,49.93,49.76,49.78,17400.0,35.7498,35.7641,35.6423,35.6567,17400.0
2011-06-16 13:30:00,49.77,49.78,49.41,49.41,24000.0,35.6495,35.6567,35.3916,35.3916,24000.0
2011-06-16 14:00:00,49.35,49.4,49.22,49.27,31800.0,35.3487,35.3845,35.2555,35.2914,31800.0
2011-06-16 14:30:00,49.26,49.27,48.89,49.16,59600.0,35.2842,35.2914,35.0192,35.2126,59600.0
2011-06-16 15:00:00,49.16,49.58,49.13,49.51,45800.0,35.2126,35.5134,35.1911,35.4633,45800.0
2011-06-16 15:30:00,49.51,49.75,49.49,49.63,108600.0,35.4633,35.6352,35.4489,35.5492,108600.0
2011-06-17 09:30:00,50.15,50.82,49.65,50.79,298000.0,35.9217,36.4016,35.5635,36.3801,298000.0
2011-06-17 10:00:00,50.74,51.03,50.61,50.63,50600.0,36.3443,36.552,36.2512,36.2655,50600.0
2011-06-17 10:30:00,50.59,51.01,50.59,50.84,33200.0,36.2369,36.5377,36.2369,36.4159,33200.0
2011-06-17 11:00:00,50.82,51.12,50.49,51.12,48800.0,36.4016,36.6165,36.1652,36.6165,48800.0
2011-06-17 11:30:00,51.09,51.15,50.52,50.57,29800.0,36.595,36.638,36.1867,36.2225,29800.0
2011-06-17 12:00:00,50.52,50.75,50.35,50.35,18600.0,36.1867,36.3515,36.0649,36.0649,18600.0
2011-06-17 12:30:00,50.39,50.52,50.09,50.22,27400.0,36.0936,36.1867,35.8787,35.9718,27400.0
2011-06-17 13:00:00,50.25,50.29,49.99,50.1,26600.0,35.9933,36.022,35.8071,35.8859,26600.0
2011-06-17 13:30:00,50.09,50.19,49.92,49.97,26800.0,35.8787,35.9503,35.7569,35.7928,26800.0
2011-06-17 14:00:00,49.96,50.33,49.94,50.33,22400.0,35.7856,36.0506,35.7713,36.0506,22400.0
2011-06-17 14:30:00,50.34,50.34,50.12,50.24,24800.0,36.0578,36.0578,35.9002,35.9862,24800.0
2011-06-17 15:00:00,50.23,50.23,49.9,49.99,52000.0,35.979,35.979,35.7426,35.8071,52000.0
2011-06-17 15:30:00,50.01,50.06,49.73,49.88,199800.0,35.8214,35.8572,35.6209,35.7283,199800.0
2011-06-20 09:30:00,49.71,50.22,49.33,49.34,139400.0,35.6065,35.9718,35.3343,35.3415,139400.0
2011-06-20 10:00:00,49.44,49.85,49.32,49.85,52600.0,35.4131,35.7068,35.3272,35.7068,52600.0
2011-06-20 10:30:00,49.85,50.34,49.81,50.29,48000.0,35.7068,36.0578,35.6782,36.022,48000.0
2011-06-20 11:00:00,50.3,50.63,50.27,50.55,66400.0,36.0291,36.2655,36.0076,36.2082,66400.0
2011-06-20 11:30:00,50.58,50.69,50.51,50.63,21800.0,36.2297,36.3085,36.1796,36.2655,21800.0
2011-06-20 12:00:00,50.64,50.99,50.63,50.99,26600.0,36.2727,36.5234,36.2655,36.5234,26600.0
2011-06-20 12:30:00,50.99,51.02,50.93,50.94,25400.0,36.5234,36.5449,36.4804,36.4876,25400.0
2011-06-20 13:00:00,50.95,50.96,50.77,50.79,43200.0,36.4947,36.5019,36.3658,36.3801,43200.0
2011-06-20 13:30:00,50.78,51.32,50.78,51.23,83400.0,36.373,36.7597,36.373,36.6953,83400.0
2011-06-20 14:00:00,51.23,51.61,51.18,51.61,73200.0,36.6953,36.9675,36.6595,36.9675,73200.0
2011-06-20 14:30:00,51.6,51.96,51.57,51.78,151400.0,36.9603,37.2182,36.9388,37.0892,151400.0
2011-06-20 15:00:00,51.76,51.76,51.51,51.59,81800.0,37.0749,37.0749,36.8958,36.9531,81800.0
2011-06-20 15:30:00,51.6,52.37,51.59,52.15,271400.0,36.9603,37.5118,36.9531,37.3543,271400.0
2011-06-21 09:30:00,52.72,54.94,52.72,53.63,342000.0,37.7625,39.3527,37.7625,38.4144,342000.0
2011-06-21 10:00:00,53.63,53.97,53.63,53.88,92200.0,38.4144,38.6579,38.4144,38.5934,92200.0
2011-06-21 10:30:00,53.9,53.96,53.62,53.63,56600.0,38.6078,38.6507,38.4072,38.4144,56600.0
2011-06-21 11:00:00,53.63,53.8,53.58,53.72,33000.0,38.4144,38.5361,38.3785,38.4788,33000.0
2011-06-21 11:30:00,53.72,53.8,53.63,53.76,34200.0,38.4788,38.5361,38.4144,38.5075,34200.0
2011-06-21 12:00:00,53.77,53.99,53.65,53.77,57400.0,38.5146,38.6722,38.4287,38.5146,57400.0
2011-06-21 12:30:00,53.77,53.79,53.68,53.73,23400.0,38.5146,38.529,38.4502,38.486,23400.0
2011-06-21 13:00:00,53.73,53.77,53.7,53.73,69800.0,38.486,38.5146,38.4645,38.486,69800.0
2011-06-21 13:30:00,53.71,53.74,53.63,53.7,62200.0,38.4717,38.4932,38.4144,38.4645,62200.0
2011-06-21 14:00:00,53.72,53.74,53.62,53.63,36200.0,38.4788,38.4932,38.4072,38.4144,36200.0
2011-06-21 14:30:00,53.63,53.84,53.62,53.82,57600.0,38.4144,38.5648,38.4072,38.5505,57600.0
2011-06-21 15:00:00,53.83,53.92,53.63,53.66,59000.0,38.5576,38.6221,38.4144,38.4359,59000.0
2011-06-21 15:30:00,53.65,53.85,53.58,53.81,386800.0,38.4287,38.5719,38.3785,38.5433,386800.0
2011-06-22 09:30:00,53.43,54.24,53.28,53.88,61400.0,38.2711,38.8513,38.1637,38.5934,61400.0
2011-06-22 10:00:00,53.91,53.91,53.38,53.73,43600.0,38.6149,38.6149,38.2353,38.486,43600.0
2011-06-22 10:30:00,53.67,54.2,53.67,54.17,40000.0,38.443,38.8226,38.443,38.8012,40000.0
2011-06-22 11:00:00,54.08,54.13,53.93,53.99,26400.0,38.7367,38.7725,38.6292,38.6722,26400.0
2011-06-22 11:30:00,53.94,54.04,53.87,53.97,18400.0,38.6364,38.708,38.5863,38.6579,18400.0
2011-06-22 12:00:00,53.95,53.95,53.79,53.9,19400.0,38.6436,38.6436,38.529,38.6078,19400.0
2011-06-22 12:30:00,53.88,53.88,53.53,53.77,22200.0,38.5934,38.5934,38.3427,38.5146,22200.0
2011-06-22 13:00:00,53.74,53.77,53.59,53.64,13400.0,38.4932,38.5146,38.3857,38.4215,13400.0
2011-06-22 13:30:00,53.63,53.68,53.54,53.59,21800.0,38.4144,38.4502,38.3499,38.3857,21800.0
2011-06-22 14:00:00,53.55,53.55,53.3,53.32,57600.0,38.3571,38.3571,38.178,38.1923,57600.0
2011-06-22 14:30:00,53.32,53.35,52.99,53.04,73400.0,38.1923,38.2138,37.9559,37.9918,73400.0
2011-06-22 15:00:00,53.09,53.2,52.96,53.12,58200.0,38.0276,38.1064,37.9345,38.0491,58200.0
2011-06-22 15:30:00,53.07,53.09,52.8,52.85,143400.0,38.0132,38.0276,37.8198,37.8557,143400.0
2011-06-23 09:30:00,51.93,52.49,51.83,52.29,51200.0,37.1967,37.5978,37.125,37.4545,51200.0
2011-06-23 10:00:00,52.26,53.17,52.26,52.85,45200.0,37.4331,38.0849,37.4331,37.8557,45200.0
2011-06-23 10:30:00,52.88,52.91,52.18,52.57,35400.0,37.8771,37.8986,37.3757,37.6551,35400.0
2011-06-23 11:00:00,52.57,52.91,52.54,52.91,42800.0,37.6551,37.8986,37.6336,37.8986,42800.0
2011-06-23 11:30:00,52.96,53.2,52.89,53.02,36600.0,37.9345,38.1064,37.8843,37.9774,36600.0
2011-06-23 12:00:00,53.05,53.43,53.05,53.12,22200.0,37.9989,38.2711,37.9989,38.0491,22200.0
2011-06-23 12:30:00,53.1,53.58,53.08,53.58,15000.0,38.0347,38.3785,38.0204,38.3785,15000.0
2011-06-23 13:00:00,53.59,53.69,53.52,53.52,43400.0,38.3857,38.4573,38.3356,38.3356,43400.0
2011-06-23 13:30:00,53.55,53.81,53.35,53.46,22200.0,38.3571,38.5433,38.2138,38.2926,22200.0
2011-06-23 14:00:00,53.47,53.47,53.06,53.16,22000.0,38.2998,38.2998,38.0061,38.0777,22000.0
2011-06-23 14:30:00,53.15,53.53,52.85,53.53,37000.0,38.0705,38.3427,37.8557,38.3427,37000.0
2011-06-23 15:00:00,53.56,53.88,53.35,53.65,102000.0,38.3642,38.5934,38.2138,38.4287,102000.0
2011-06-23 15:30:00,53.63,54.01,53.49,53.92,136000.0,38.4144,38.6866,38.3141,38.6221,136000.0
2011-06-24 09:30:00,54.04,54.37,53.21,53.47,52200.0,38.708,38.9444,38.1135,38.2998,52200.0
2011-06-24 10:00:00,53.49,53.54,52.99,53.32,38800.0,38.3141,38.3499,37.9559,38.1923,38800.0
2011-06-24 10:30:00,53.32,53.63,53.23,53.57,34600.0,38.1923,38.4144,38.1278,38.3714,34600.0
2011-06-24 11:00:00,53.62,54.0,53.48,53.98,44400.0,38.4072,38.6794,38.3069,38.6651,44400.0
2011-06-24 11:30:00,53.98,53.98,53.45,53.45,59800.0,38.6651,38.6651,38.2854,38.2854,59800.0
2011-06-24 12:00:00,53.48,53.55,53.24,53.27,20200.0,38.3069,38.3571,38.135,38.1565,20200.0
2011-06-24 12:30:00,53.28,53.58,53.03,53.26,31200.0,38.1637,38.3785,37.9846,38.1493,31200.0
2011-06-24 13:00:00,53.31,53.4,53.13,53.35,23400.0,38.1852,38.2496,38.0562,38.2138,23400.0
2011-06-24 13:30:00,53.34,53.46,53.11,53.11,27200.0,38.2066,38.2926,38.0419,38.0419,27200.0
2011-06-24 14:00:00,53.14,53.24,53.01,53.19,45000.0,38.0634,38.135,37.9703,38.0992,45000.0
2011-06-24 14:30:00,53.18,53.36,53.1,53.23,53400.0,38.092,38.221,38.0347,38.1278,53400.0
2011-06-24 15:00:00,53.29,53.49,53.26,53.45,66400.0,38.1708,38.3141,38.1493,38.2854,66400.0
2011-06-24 15:30:00,53.48,53.65,52.82,53.34,845600.0,38.3069,38.4287,37.8342,38.2066,845600.0
2011-06-27 09:30:00,53.46,53.88,53.0,53.57,52200.0,38.2926,38.5934,37.9631,38.3714,52200.0
2011-06-27 10:00:00,53.6,54.2,53.54,54.19,59800.0,38.3929,38.8226,38.3499,38.8155,59800.0
2011-06-27 10:30:00,54.24,54.31,54.1,54.24,61000.0,38.8513,38.9014,38.751,38.8513,61000.0
2011-06-27 11:00:00,54.24,54.28,54.17,54.26,47800.0,38.8513,38.8799,38.8012,38.8656,47800.0
2011-06-27 11:30:00,54.26,54.37,54.23,54.32,53800.0,38.8656,38.9444,38.8441,38.9086,53800.0
2011-06-27 12:00:00,54.35,54.51,54.18,54.24,48200.0,38.9301,39.0447,38.8083,38.8513,48200.0
2011-06-27 12:30:00,54.24,54.32,54.2,54.2,36600.0,38.8513,38.9086,38.8226,38.8226,36600.0
2011-06-27 13:00:00,54.23,54.26,53.97,53.98,40400.0,38.8441,38.8656,38.6579,38.6651,40400.0
2011-06-27 13:30:00,54.0,54.25,53.93,54.12,36800.0,38.6794,38.8585,38.6292,38.7653,36800.0
2011-06-27 14:00:00,54.13,54.36,54.13,54.33,47200.0,38.7725,38.9373,38.7725,38.9158,47200.0
2011-06-27 14:30:00,54.38,54.5,54.32,54.35,43000.0,38.9516,39.0375,38.9086,38.9301,43000.0
2011-06-27 15:00:00,54.35,54.62,54.33,54.5,81800.0,38.9301,39.1235,38.9158,39.0375,81800.0
2011-06-27 15:30:00,54.49,54.56,54.35,54.37,193200.0,39.0304,39.0805,38.9301,38.9444,193200.0
2011-06-28 09:30:00,54.51,54.99,54.43,54.58,81200.0,39.0447,39.3885,38.9874,39.0948,81200.0
2011-06-28 10:00:00,54.55,54.65,54.24,54.65,73400.0,39.0733,39.145,38.8513,39.145,73400.0
2011-06-28 10:30:00,54.63,54.82,54.58,54.67,83000.0,39.1306,39.2667,39.0948,39.1593,83000.0
2011-06-28 11:00:00,54.67,54.92,54.66,54.91,69000.0,39.1593,39.3384,39.1521,39.3312,69000.0
2011-06-28 11:30:00,54.91,55.26,54.91,55.16,67600.0,39.3312,39.5819,39.3312,39.5103,67600.0
2011-06-28 12:00:00,55.15,55.34,54.85,54.88,58800.0,39.5031,39.6392,39.2882,39.3097,58800.0
2011-06-28 12:30:00,54.88,54.92,54.76,54.77,77600.0,39.3097,39.3384,39.2238,39.2309,77600.0
2011-06-28 13:00:00,54.79,54.83,54.7,54.81,62200.0,39.2453,39.2739,39.1808,39.2596,62200.0
2011-06-28 13:30:00,54.81,54.88,54.7,54.81,67000.0,39.2596,39.3097,39.1808,39.2596,67000.0
2011-06-28 14:00:00,54.8,55.04,54.74,55.04,71800.0,39.2524,39.4243,39.2094,39.4243,71800.0
2011-06-28 14:30:00,55.04,55.68,55.04,55.55,140000.0,39.4243,39.8827,39.4243,39.7896,140000.0
2011-06-28 15:00:00,55.56,55.6,55.31,55.51,107000.0,39.7968,39.8254,39.6177,39.761,107000.0
2011-06-28 15:30:00,55.5,55.57,55.24,55.55,172400.0,39.7538,39.804,39.5676,39.7896,172400.0
2011-06-29 09:30:00,55.88,55.93,55.17,55.45,52800.0,40.026,40.0618,39.5174,39.718,52800.0
2011-06-29 10:00:00,55.57,55.57,55.0,55.37,38600.0,39.804,39.804,39.3957,39.6607,38600.0
2011-06-29 10:30:00,55.41,55.72,55.35,55.72,19000.0,39.6893,39.9114,39.6464,39.9114,19000.0
2011-06-29 11:00:00,55.7,55.75,55.64,55.73,26800.0,39.8971,39.9329,39.8541,39.9186,26800.0
2011-06-29 11:30:00,55.75,55.79,55.58,55.74,23400.0,39.9329,39.9615,39.8111,39.9257,23400.0
2011-06-29 12:00:00,55.74,55.88,55.68,55.7,24600.0,39.9257,40.026,39.8827,39.8971,24600.0
2011-06-29 12:30:00,55.73,55.73,55.63,55.7,27200.0,39.9186,39.9186,39.8469,39.8971,27200.0
2011-06-29 13:00:00,55.67,55.84,55.67,55.73,20800.0,39.8756,39.9974,39.8756,39.9186,20800.0
2011-06-29 13:30:00,55.76,55.85,55.59,55.63,26200.0,39.94,40.0045,39.8183,39.8469,26200.0
2011-06-29 14:00:00,55.61,55.69,55.38,55.47,55800.0,39.8326,39.8899,39.6679,39.7323,55800.0
2011-06-29 14:30:00,55.47,55.56,55.3,55.53,41800.0,39.7323,39.7968,39.6106,39.7753,41800.0
2011-06-29 15:00:00,55.58,55.74,55.51,55.57,55400.0,39.8111,39.9257,39.761,39.804,55400.0
2011-06-29 15:30:00,55.56,55.68,55.49,55.6,117800.0,39.7968,39.8827,39.7467,39.8254,117800.0
2011-06-30 09:30:00,55.86,56.05,55.43,55.47,55400.0,40.0117,40.1478,39.7037,39.7323,55400.0
2011-06-30 10:00:00,55.47,55.53,55.26,55.26,32000.0,39.7323,39.7753,39.5819,39.5819,32000.0
2011-06-30 10:30:00,55.32,55.5,55.31,55.34,32800.0,39.6249,39.7538,39.6177,39.6392,32800.0
2011-06-30 11:00:00,55.38,55.6,55.38,55.6,39600.0,39.6679,39.8254,39.6679,39.8254,39600.0
2011-06-30 11:30:00,55.66,55.93,55.66,55.93,28400.0,39.8684,40.0618,39.8684,40.0618,28400.0
2011-06-30 12:00:00,55.94,56.13,55.92,56.13,30800.0,40.069,40.2051,40.0547,40.2051,30800.0
2011-06-30 12:30:00,56.15,56.42,56.11,56.42,48400.0,40.2194,40.4128,40.1907,40.4128,48400.0
2011-06-30 13:00:00,56.41,56.49,56.32,56.32,36200.0,40.4056,40.4629,40.3412,40.3412,36200.0
2011-06-30 13:30:00,56.33,56.39,56.17,56.39,28200.0,40.3483,40.3913,40.2337,40.3913,28200.0
2011-06-30 14:00:00,56.37,56.52,56.29,56.29,41000.0,40.377,40.4844,40.3197,40.3197,41000.0
2011-06-30 14:30:00,56.31,56.33,55.92,55.92,47600.0,40.334,40.3483,40.0547,40.0547,47600.0
2011-06-30 15:00:00,55.91,55.92,55.5,55.55,80000.0,40.0475,40.0547,39.7538,39.7896,80000.0
2011-06-30 15:30:00,55.58,55.67,55.48,55.57,179000.0,39.8111,39.8756,39.7395,39.804,179000.0
2011-07-01 09:30:00,55.68,56.34,55.63,56.25,25400.0,39.8827,40.3555,39.8469,40.291,25400.0
2011-07-01 10:00:00,56.29,56.83,56.29,56.79,42200.0,40.3197,40.7065,40.3197,40.6778,42200.0
2011-07-01 10:30:00,56.79,56.87,56.45,56.45,34800.0,40.6778,40.7351,40.4343,40.4343,34800.0
2011-07-01 11:00:00,56.45,56.7,56.43,56.68,27600.0,40.4343,40.6134,40.42,40.599,27600.0
2011-07-01 11:30:00,56.74,57.0,56.68,56.96,48200.0,40.642,40.8282,40.599,40.7996,48200.0
2011-07-01 12:00:00,57.0,57.15,56.98,57.15,25800.0,40.8282,40.9357,40.8139,40.9357,25800.0
2011-07-01 12:30:00,57.12,57.32,57.09,57.26,25000.0,40.9142,41.0575,40.8927,41.0145,25000.0
2011-07-01 13:00:00,57.24,57.45,57.18,57.41,38800.0,41.0002,41.1506,40.9572,41.1219,38800.0
2011-07-01 13:30:00,57.41,57.52,57.38,57.44,23200.0,41.1219,41.2007,41.1004,41.1434,23200.0
2011-07-01 14:00:00,57.39,57.49,57.35,57.4,18400.0,41.1076,41.1792,41.0789,41.1148,18400.0
2011-07-01 14:30:00,57.37,57.44,57.19,57.2,32200.0,41.0933,41.1434,40.9643,40.9715,32200.0
2011-07-01 15:00:00,57.22,57.26,56.83,56.92,48600.0,40.9858,41.0145,40.7065,40.7709,48600.0
2011-07-01 15:30:00,56.92,57.14,56.85,57.08,117000.0,40.7709,40.9285,40.7208,40.8855,117000.0
2011-07-05 09:30:00,57.26,57.91,57.18,57.46,102600.0,41.0145,41.4801,40.9572,41.1577,102600.0
2011-07-05 10:00:00,57.51,57.59,57.15,57.19,62400.0,41.1935,41.2509,40.9357,40.9643,62400.0
2011-07-05 10:30:00,57.16,57.22,56.95,57.04,34600.0,40.9428,40.9858,40.7924,40.8569,34600.0
2011-07-05 11:00:00,57.07,57.17,56.92,57.1,83600.0,40.8784,40.95,40.7709,40.8999,83600.0
2011-07-05 11:30:00,57.09,57.27,56.99,57.27,50800.0,40.8927,41.0216,40.8211,41.0216,50800.0
2011-07-05 12:00:00,57.3,57.4,57.13,57.36,40800.0,41.0431,41.1148,40.9214,41.0861,40800.0
2011-07-05 12:30:00,57.36,57.66,57.34,57.6,23800.0,41.0861,41.301,41.0718,41.258,23800.0
2011-07-05 13:00:00,57.62,57.66,57.54,57.64,31800.0,41.2723,41.301,41.215,41.2867,31800.0
2011-07-05 13:30:00,57.64,58.08,57.62,58.08,36800.0,41.2867,41.6018,41.2723,41.6018,36800.0
2011-07-05 14:00:00,58.08,58.17,57.65,57.68,34000.0,41.6018,41.6663,41.2938,41.3153,34000.0
2011-07-05 14:30:00,57.72,58.02,57.7,58.01,40200.0,41.344,41.5589,41.3296,41.5517,40200.0
2011-07-05 15:00:00,57.96,58.27,57.83,58.17,65400.0,41.5159,41.7379,41.4228,41.6663,65400.0
2011-07-05 15:30:00,58.19,58.26,58.01,58.24,131400.0,41.6806,41.7308,41.5517,41.7164,131400.0
2011-07-06 09:30:00,58.24,59.06,58.1,58.65,83200.0,41.7164,42.3038,41.6162,42.0101,83200.0
2011-07-06 10:00:00,58.64,58.93,58.44,58.93,79600.0,42.003,42.2107,41.8597,42.2107,79600.0
2011-07-06 10:30:00,58.93,58.93,58.24,58.69,71000.0,42.2107,42.2107,41.7164,42.0388,71000.0
2011-07-06 11:00:00,58.69,59.1,58.69,59.1,63400.0,42.0388,42.3324,42.0388,42.3324,63400.0
2011-07-06 11:30:00,59.12,59.35,58.91,58.95,78600.0,42.3468,42.5115,42.1963,42.225,78600.0
2011-07-06 12:00:00,58.95,59.11,58.86,59.11,39600.0,42.225,42.3396,42.1605,42.3396,39600.0
2011-07-06 12:30:00,59.12,59.73,59.11,59.6,90200.0,42.3468,42.7837,42.3396,42.6906,90200.0
2011-07-06 13:00:00,59.63,59.65,59.23,59.6,49400.0,42.7121,42.7264,42.4256,42.6906,49400.0
2011-07-06 13:30:00,59.63,60.0,59.59,59.95,50400.0,42.7121,42.9771,42.6834,42.9413,50400.0
2011-07-06 14:00:00,59.95,59.96,59.37,59.45,107600.0,42.9413,42.9484,42.5258,42.5831,107600.0
2011-07-06 14:30:00,59.45,59.58,59.32,59.49,78000.0,42.5831,42.6763,42.49,42.6118,78000.0
2011-07-06 15:00:00,59.51,59.75,59.35,59.69,105200.0,42.6261,42.798,42.5115,42.755,105200.0
2011-07-06 15:30:00,59.69,60.13,59.55,60.04,303600.0,42.755,43.0702,42.6548,43.0057,303600.0
2011-07-07 09:30:00,60.67,61.27,60.35,60.66,116600.0,43.457,43.8868,43.2278,43.4498,116600.0
2011-07-07 10:00:00,60.62,60.69,60.22,60.42,78400.0,43.4212,43.4713,43.1347,43.2779,78400.0
2011-07-07 10:30:00,60.42,60.71,60.28,60.69,97600.0,43.2779,43.4857,43.1777,43.4713,97600.0
2011-07-07 11:00:00,60.74,60.81,60.48,60.55,54400.0,43.5071,43.5573,43.3209,43.3711,54400.0
2011-07-07 11:30:00,60.55,60.6,60.38,60.51,63800.0,43.3711,43.4069,43.2493,43.3424,63800.0
2011-07-07 12:00:00,60.52,60.99,60.49,60.9,54800.0,43.3496,43.6862,43.3281,43.6218,54800.0
2011-07-07 12:30:00,60.87,60.93,60.73,60.74,53600.0,43.6003,43.6432,43.5,43.5071,53600.0
2011-07-07 13:00:00,60.74,60.78,60.54,60.66,49200.0,43.5071,43.5358,43.3639,43.4498,49200.0
2011-07-07 13:30:00,60.69,60.7,60.54,60.6,58800.0,43.4713,43.4785,43.3639,43.4069,58800.0
2011-07-07 14:00:00,60.59,60.63,60.47,60.5,61400.0,43.3997,43.4284,43.3138,43.3352,61400.0
2011-07-07 14:30:00,60.5,60.6,60.43,60.53,88600.0,43.3352,43.4069,43.2851,43.3567,88600.0
2011-07-07 15:00:00,60.55,60.57,60.44,60.44,129600.0,43.3711,43.3854,43.2923,43.2923,129600.0
2011-07-07 15:30:00,60.44,60.63,60.4,60.62,294200.0,43.2923,43.4284,43.2636,43.4212,294200.0
2011-07-08 09:30:00,59.82,59.98,59.43,59.44,247400.0,42.8482,42.9628,42.5688,42.576,247400.0
2011-07-08 10:00:00,59.48,59.7,59.14,59.6,83000.0,42.6046,42.7622,42.3611,42.6906,83000.0
2011-07-08 10:30:00,59.6,59.91,59.48,59.76,104800.0,42.6906,42.9126,42.6046,42.8052,104800.0
2011-07-08 11:00:00,59.74,59.75,59.33,59.52,62400.0,42.7909,42.798,42.4972,42.6333,62400.0
2011-07-08 11:30:00,59.51,59.79,59.44,59.66,57600.0,42.6261,42.8267,42.576,42.7336,57600.0
2011-07-08 12:00:00,59.69,59.77,59.47,59.58,55400.0,42.755,42.8124,42.5975,42.6763,55400.0
2011-07-08 12:30:00,59.57,59.65,59.51,59.63,41600.0,42.6691,42.7264,42.6261,42.7121,41600.0
2011-07-08 13:00:00,59.63,59.64,59.49,59.63,49400.0,42.7121,42.7192,42.6118,42.7121,49400.0
2011-07-08 13:30:00,59.63,59.65,59.37,59.4,57200.0,42.7121,42.7264,42.5258,42.5473,57200.0
2011-07-08 14:00:00,59.41,59.48,59.33,59.45,53600.0,42.5545,42.6046,42.4972,42.5831,53600.0
2011-07-08 14:30:00,59.47,59.55,59.33,59.37,141600.0,42.5975,42.6548,42.4972,42.5258,141600.0
2011-07-08 15:00:00,59.37,59.44,59.26,59.27,124400.0,42.5258,42.576,42.447,42.4542,124400.0
2011-07-08 15:30:00,59.26,59.71,59.23,59.7,155000.0,42.447,42.7694,42.4256,42.7622,155000.0
2011-07-11 09:30:00,59.58,59.69,58.81,58.87,111600.0,42.6763,42.755,42.1247,42.1677,111600.0
2011-07-11 10:00:00,58.85,58.85,57.96,57.99,201400.0,42.1534,42.1534,41.5159,41.5374,201400.0
2011-07-11 10:30:00,58.02,58.06,57.42,57.45,111000.0,41.5589,41.5875,41.1291,41.1506,111000.0
2011-07-11 11:00:00,57.44,57.72,57.34,57.72,78600.0,41.1434,41.344,41.0718,41.344,78600.0
2011-07-11 11:30:00,57.77,57.92,57.44,57.88,73800.0,41.3798,41.4872,41.1434,41.4586,73800.0
2011-07-11 12:00:00,57.84,57.87,57.68,57.76,44000.0,41.4299,41.4514,41.3153,41.3726,44000.0
2011-07-11 12:30:00,57.78,57.82,57.07,57.28,76000.0,41.3869,41.4156,40.8784,41.0288,76000.0
2011-07-11 13:00:00,57.35,57.4,57.07,57.19,44000.0,41.0789,41.1148,40.8784,40.9643,44000.0
2011-07-11 13:30:00,57.21,57.54,57.21,57.46,82200.0,40.9787,41.215,40.9787,41.1577,82200.0
2011-07-11 14:00:00,57.46,57.5,57.27,57.38,47000.0,41.1577,41.1864,41.0216,41.1004,47000.0
2011-07-11 14:30:00,57.35,57.48,57.17,57.19,79200.0,41.0789,41.1721,40.95,40.9643,79200.0
2011-07-11 15:00:00,57.2,57.22,56.62,56.85,132600.0,40.9715,40.9858,40.5561,40.7208,132600.0
2011-07-11 15:30:00,56.87,57.08,56.6,56.92,307400.0,40.7351,40.8855,40.5417,40.7709,307400.0
2011-07-12 09:30:00,56.52,57.27,56.52,57.24,62800.0,40.4844,41.0216,40.4844,41.0002,62800.0
2011-07-12 10:00:00,57.3,58.1,57.25,57.75,121000.0,41.0431,41.6162,41.0073,41.3655,121000.0
2011-07-12 10:30:00,57.75,57.83,57.42,57.65,56400.0,41.3655,41.4228,41.1291,41.2938,56400.0
2011-07-12 11:00:00,57.57,57.81,57.52,57.73,36600.0,41.2365,41.4084,41.2007,41.3511,36600.0
2011-07-12 11:30:00,57.71,57.96,57.67,57.72,29800.0,41.3368,41.5159,41.3082,41.344,29800.0
2011-07-12 12:00:00,57.73,57.82,57.49,57.52,29000.0,41.3511,41.4156,41.1792,41.2007,29000.0
2011-07-12 12:30:00,57.53,57.72,57.49,57.55,34400.0,41.2079,41.344,41.1792,41.2222,34400.0
2011-07-12 13:00:00,57.6,57.85,57.59,57.63,42200.0,41.258,41.4371,41.2509,41.2795,42200.0
2011-07-12 13:30:00,57.62,57.75,57.57,57.73,37200.0,41.2723,41.3655,41.2365,41.3511,37200.0
2011-07-12 14:00:00,57.75,58.26,57.73,58.05,63600.0,41.3655,41.7308,41.3511,41.5803,63600.0
2011-07-12 14:30:00,58.08,58.19,57.88,58.16,39600.0,41.6018,41.6806,41.4586,41.6591,39600.0
2011-07-12 15:00:00,58.12,58.2,57.88,58.06,95200.0,41.6305,41.6878,41.4586,41.5875,95200.0
2011-07-12 15:30:00,58.04,58.09,57.72,57.83,161400.0,41.5732,41.609,41.344,41.4228,161400.0
2011-07-13 09:30:00,58.33,58.33,57.26,57.33,103200.0,41.7809,41.7809,41.0145,41.0646,103200.0
2011-07-13 10:00:00,57.31,57.66,57.26,57.65,155400.0,41.0503,41.301,41.0145,41.2938,155400.0
2011-07-13 10:30:00,57.65,57.99,57.62,57.9,74800.0,41.2938,41.5374,41.2723,41.4729,74800.0
2011-07-13 11:00:00,57.98,57.98,57.77,57.97,61200.0,41.5302,41.5302,41.3798,41.523,61200.0
2011-07-13 11:30:00,57.9,57.95,57.81,57.88,40000.0,41.4729,41.5087,41.4084,41.4586,40000.0
2011-07-13 12:00:00,57.94,58.6,57.85,58.56,65600.0,41.5016,41.9743,41.4371,41.9456,65600.0
2011-07-13 12:30:00,58.6,58.6,58.26,58.28,42400.0,41.9743,41.9743,41.7308,41.7451,42400.0
2011-07-13 13:00:00,58.32,58.44,58.2,58.37,50200.0,41.7737,41.8597,41.6878,41.8096,50200.0
2011-07-13 13:30:00,58.37,58.57,58.37,58.42,51800.0,41.8096,41.9528,41.8096,41.8454,51800.0
2011-07-13 14:00:00,58.41,58.41,57.61,57.64,69400.0,41.8382,41.8382,41.2652,41.2867,69400.0
2011-07-13 14:30:00,57.68,57.92,57.66,57.92,53800.0,41.3153,41.4872,41.301,41.4872,53800.0
2011-07-13 15:00:00,57.98,58.11,57.49,57.63,199600.0,41.5302,41.6233,41.1792,41.2795,199600.0
2011-07-13 15:30:00,57.63,57.73,57.18,57.31,265000.0,41.2795,41.3511,40.9572,41.0503,265000.0
2011-07-14 09:30:00,57.49,57.49,56.67,57.24,80200.0,41.1792,41.1792,40.5919,41.0002,80200.0
2011-07-14 10:00:00,57.3,57.41,57.0,57.22,67600.0,41.0431,41.1219,40.8282,40.9858,67600.0
2011-07-14 10:30:00,57.29,57.38,56.81,56.85,80600.0,41.036,41.1004,40.6921,40.7208,80600.0
2011-07-14 11:00:00,56.84,57.08,56.84,57.06,41600.0,40.7136,40.8855,40.7136,40.8712,41600.0
2011-07-14 11:30:00,57.02,57.02,56.61,56.63,42200.0,40.8426,40.8426,40.5489,40.5632,42200.0
2011-07-14 12:00:00,56.63,56.71,56.13,56.33,75800.0,40.5632,40.6205,40.2051,40.3483,75800.0
2011-07-14 12:30:00,56.35,56.81,56.13,56.2,73800.0,40.3627,40.6921,40.2051,40.2552,73800.0
2011-07-14 13:00:00,56.22,56.3,55.94,56.19,51800.0,40.2695,40.3268,40.069,40.2481,51800.0
2011-07-14 13:30:00,56.2,56.62,56.12,56.58,74400.0,40.2552,40.5561,40.1979,40.5274,74400.0
2011-07-14 14:00:00,56.57,56.92,56.45,56.75,84200.0,40.5202,40.7709,40.4343,40.6492,84200.0
2011-07-14 14:30:00,56.72,56.91,56.58,56.81,106400.0,40.6277,40.7638,40.5274,40.6921,106400.0
2011-07-14 15:00:00,56.82,56.92,56.57,56.75,116600.0,40.6993,40.7709,40.5202,40.6492,116600.0
2011-07-14 15:30:00,56.76,56.99,56.57,56.66,157800.0,40.6563,40.8211,40.5202,40.5847,157800.0
2011-07-15 09:30:00,56.88,57.57,56.87,57.06,70800.0,40.7423,41.2365,40.7351,40.8712,70800.0
2011-07-15 10:00:00,57.18,57.48,56.91,57.12,38200.0,40.9572,41.1721,40.7638,40.9142,38200.0
2011-07-15 10:30:00,57.19,57.35,56.92,57.01,26600.0,40.9643,41.0789,40.7709,40.8354,26600.0
2011-07-15 11:00:00,57.01,57.13,56.77,57.06,22000.0,40.8354,40.9214,40.6635,40.8712,22000.0
2011-07-15 11:30:00,57.05,57.05,56.8,56.81,17800.0,40.8641,40.8641,40.685,40.6921,17800.0
2011-07-15 12:00:00,56.79,57.09,56.76,56.91,31400.0,40.6778,40.8927,40.6563,40.7638,31400.0
2011-07-15 12:30:00,56.97,56.98,56.67,56.82,56400.0,40.8068,40.8139,40.5919,40.6993,56400.0
2011-07-15 13:00:00,56.75,56.87,56.7,56.72,22600.0,40.6492,40.7351,40.6134,40.6277,22600.0
2011-07-15 13:30:00,56.74,56.85,56.69,56.73,50400.0,40.642,40.7208,40.6062,40.6348,50400.0
2011-07-15 14:00:00,56.72,56.95,56.72,56.81,37600.0,40.6277,40.7924,40.6277,40.6921,37600.0
2011-07-15 14:30:00,56.82,56.99,56.78,56.94,96800.0,40.6993,40.8211,40.6707,40.7853,96800.0
2011-07-15 15:00:00,56.96,56.96,56.8,56.85,70400.0,40.7996,40.7996,40.685,40.7208,70400.0
2011-07-15 15:30:00,56.84,56.97,56.76,56.8,259200.0,40.7136,40.8068,40.6563,40.685,259200.0
2011-07-18 09:30:00,56.61,57.45,56.27,57.23,177000.0,40.5489,41.1506,40.3054,40.993,177000.0
2011-07-18 10:00:00,57.29,57.34,56.57,56.57,94600.0,41.036,41.0718,40.5202,40.5202,94600.0
2011-07-18 10:30:00,56.57,56.57,56.1,56.2,63200.0,40.5202,40.5202,40.1836,40.2552,63200.0
2011-07-18 11:00:00,56.21,56.75,56.18,56.71,50800.0,40.2624,40.6492,40.2409,40.6205,50800.0
2011-07-18 11:30:00,56.68,56.73,56.23,56.46,64400.0,40.599,40.6348,40.2767,40.4414,64400.0
2011-07-18 12:00:00,56.45,56.83,56.32,56.79,81000.0,40.4343,40.7065,40.3412,40.6778,81000.0
2011-07-18 12:30:00,56.79,56.79,56.37,56.63,51600.0,40.6778,40.6778,40.377,40.5632,51600.0
2011-07-18 13:00:00,56.66,56.67,56.35,56.57,63000.0,40.5847,40.5919,40.3627,40.5202,63000.0
2011-07-18 13:30:00,56.62,56.66,56.29,56.43,74600.0,40.5561,40.5847,40.3197,40.42,74600.0
2011-07-18 14:00:00,56.44,56.47,56.13,56.46,89000.0,40.4271,40.4486,40.2051,40.4414,89000.0
2011-07-18 14:30:00,56.47,56.58,56.23,56.38,112000.0,40.4486,40.5274,40.2767,40.3841,112000.0
2011-07-18 15:00:00,56.38,56.48,56.13,56.38,161000.0,40.3841,40.4558,40.2051,40.3841,161000.0
2011-07-18 15:30:00,56.4,56.63,56.3,56.38,256800.0,40.3985,40.5632,40.3268,40.3841,256800.0
2011-07-19 09:30:00,59.77,60.99,58.56,58.96,868000.0,42.8124,43.6862,41.9456,42.2322,868000.0
2011-07-19 10:00:00,59.0,59.37,58.34,58.83,293400.0,42.2608,42.5258,41.7881,42.139,293400.0
2011-07-19 10:30:00,58.84,59.17,58.72,58.93,138800.0,42.1462,42.3826,42.0603,42.2107,138800.0
2011-07-19 11:00:00,58.94,59.45,58.77,58.98,149800.0,42.2178,42.5831,42.0961,42.2465,149800.0
2011-07-19 11:30:00,58.95,59.05,57.71,57.78,417200.0,42.225,42.2966,41.3368,41.3869,417200.0
2011-07-19 12:00:00,57.79,58.0,57.27,57.49,238000.0,41.3941,41.5445,41.0216,41.1792,238000.0
2011-07-19 12:30:00,57.43,57.81,57.42,57.63,119200.0,41.1362,41.4084,41.1291,41.2795,119200.0
2011-07-19 13:00:00,57.68,58.58,57.68,58.58,145200.0,41.3153,41.96,41.3153,41.96,145200.0
2011-07-19 13:30:00,58.56,58.74,58.2,58.59,157200.0,41.9456,42.0746,41.6878,41.9671,157200.0
2011-07-19 14:00:00,58.6,58.65,58.29,58.4,125200.0,41.9743,42.0101,41.7523,41.831,125200.0
2011-07-19 14:30:00,58.42,58.59,58.34,58.58,134600.0,41.8454,41.9671,41.7881,41.96,134600.0
2011-07-19 15:00:00,58.58,58.88,58.34,58.5,193600.0,41.96,42.1749,41.7881,41.9027,193600.0
2011-07-19 15:30:00,58.49,59.24,58.45,59.02,271600.0,41.8955,42.4327,41.8669,42.2751,271600.0
2011-07-20 09:30:00,59.15,59.72,58.41,58.83,176400.0,42.3683,42.7765,41.8382,42.139,176400.0
2011-07-20 10:00:00,58.77,58.88,58.04,58.06,107600.0,42.0961,42.1749,41.5732,41.5875,107600.0
2011-07-20 10:30:00,58.1,58.52,58.01,58.43,65600.0,41.6162,41.917,41.5517,41.8525,65600.0
2011-07-20 11:00:00,58.46,58.46,57.95,58.01,93200.0,41.874,41.874,41.5087,41.5517,93200.0
2011-07-20 11:30:00,57.98,57.98,57.6,57.71,45600.0,41.5302,41.5302,41.258,41.3368,45600.0
2011-07-20 12:00:00,57.71,57.88,57.62,57.65,32400.0,41.3368,41.4586,41.2723,41.2938,32400.0
2011-07-20 12:30:00,57.66,57.76,57.53,57.74,36600.0,41.301,41.3726,41.2079,41.3583,36600.0
2011-07-20 13:00:00,57.76,57.92,57.65,57.8,61400.0,41.3726,41.4872,41.2938,41.4013,61400.0
2011-07-20 13:30:00,57.85,58.07,57.77,57.91,49400.0,41.4371,41.5947,41.3798,41.4801,49400.0
2011-07-20 14:00:00,57.93,58.1,57.75,58.1,57600.0,41.4944,41.6162,41.3655,41.6162,57600.0
2011-07-20 14:30:00,58.1,58.23,57.97,58.18,86200.0,41.6162,41.7093,41.523,41.6735,86200.0
2011-07-20 15:00:00,58.18,58.21,58.04,58.12,86800.0,41.6735,41.6949,41.5732,41.6305,86800.0
2011-07-20 15:30:00,58.12,58.26,58.06,58.24,183800.0,41.6305,41.7308,41.5875,41.7164,183800.0
2011-07-21 09:30:00,58.38,58.92,58.08,58.75,128800.0,41.8167,42.2035,41.6018,42.0817,128800.0
2011-07-21 10:00:00,58.69,59.23,58.6,59.19,86400.0,42.0388,42.4256,41.9743,42.3969,86400.0
2011-07-21 10:30:00,59.21,59.5,59.12,59.42,59200.0,42.4112,42.619,42.3468,42.5617,59200.0
2011-07-21 11:00:00,59.46,59.72,59.41,59.72,112600.0,42.5903,42.7765,42.5545,42.7765,112600.0
2011-07-21 11:30:00,59.7,59.76,59.32,59.55,120600.0,42.7622,42.8052,42.49,42.6548,120600.0
2011-07-21 12:00:00,59.59,59.71,59.48,59.67,53000.0,42.6834,42.7694,42.6046,42.7407,53000.0
2011-07-21 12:30:00,59.71,60.13,59.56,60.1,195600.0,42.7694,43.0702,42.6619,43.0487,195600.0
2011-07-21 13:00:00,60.09,60.42,59.99,60.31,117600.0,43.0416,43.2779,42.9699,43.1991,117600.0
2011-07-21 13:30:00,60.32,60.32,59.77,59.88,50800.0,43.2063,43.2063,42.8124,42.8911,50800.0
2011-07-21 14:00:00,59.88,59.95,59.7,59.74,59000.0,42.8911,42.9413,42.7622,42.7909,59000.0
2011-07-21 14:30:00,59.8,59.85,59.7,59.76,63600.0,42.8338,42.8697,42.7622,42.8052,63600.0
2011-07-21 15:00:00,59.74,59.82,59.66,59.71,94200.0,42.7909,42.8482,42.7336,42.7694,94200.0
2011-07-21 15:30:00,59.7,59.8,59.64,59.74,187400.0,42.7622,42.8338,42.7192,42.7909,187400.0
2011-07-22 09:30:00,59.52,60.0,59.52,59.84,51800.0,42.6333,42.9771,42.6333,42.8625,51800.0
2011-07-22 10:00:00,59.87,60.17,59.78,60.04,91600.0,42.884,43.0989,42.8195,43.0057,91600.0
2011-07-22 10:30:00,60.0,60.57,59.98,60.49,75600.0,42.9771,43.3854,42.9628,43.3281,75600.0
2011-07-22 11:00:00,60.46,60.75,60.43,60.5,57800.0,43.3066,43.5143,43.2851,43.3352,57800.0
2011-07-22 11:30:00,60.54,60.88,60.54,60.8,30800.0,43.3639,43.6074,43.3639,43.5501,30800.0
2011-07-22 12:00:00,60.8,60.99,60.63,60.99,28000.0,43.5501,43.6862,43.4284,43.6862,28000.0
2011-07-22 12:30:00,60.99,61.24,60.85,61.24,70000.0,43.6862,43.8653,43.5859,43.8653,70000.0
2011-07-22 13:00:00,61.2,61.41,61.13,61.35,61800.0,43.8366,43.9871,43.7865,43.9441,61800.0
2011-07-22 13:30:00,61.32,61.46,61.08,61.4,52800.0,43.9226,44.0229,43.7507,43.9799,52800.0
2011-07-22 14:00:00,61.4,61.45,61.23,61.41,54800.0,43.9799,44.0157,43.8581,43.9871,54800.0
2011-07-22 14:30:00,61.4,61.5,61.34,61.49,69800.0,43.9799,44.0515,43.9369,44.0444,69800.0
2011-07-22 15:00:00,61.49,61.49,61.08,61.08,72800.0,44.0444,44.0444,43.7507,43.7507,72800.0
2011-07-22 15:30:00,61.08,61.13,60.85,61.12,172000.0,43.7507,43.7865,43.5859,43.7793,172000.0
2011-07-25 09:30:00,59.9,60.23,59.71,60.23,89800.0,42.9055,43.1418,42.7694,43.1418,89800.0
2011-07-25 10:00:00,60.27,60.92,60.24,60.73,102600.0,43.1705,43.6361,43.149,43.5,102600.0
2011-07-25 10:30:00,60.73,61.0,60.69,61.0,74200.0,43.5,43.6934,43.4713,43.6934,74200.0
2011-07-25 11:00:00,60.98,61.07,60.81,61.0,77400.0,43.6791,43.7435,43.5573,43.6934,77400.0
2011-07-25 11:30:00,61.07,61.1,60.86,60.94,71000.0,43.7435,43.765,43.5931,43.6504,71000.0
2011-07-25 12:00:00,60.94,60.99,60.8,60.84,20200.0,43.6504,43.6862,43.5501,43.5788,20200.0
2011-07-25 12:30:00,60.8,60.97,60.77,60.92,34400.0,43.5501,43.6719,43.5286,43.6361,34400.0
2011-07-25 13:00:00,60.92,60.95,60.82,60.86,40800.0,43.6361,43.6576,43.5645,43.5931,40800.0
2011-07-25 13:30:00,60.85,60.86,60.7,60.75,42400.0,43.5859,43.5931,43.4785,43.5143,42400.0
2011-07-25 14:00:00,60.77,60.94,60.74,60.84,48800.0,43.5286,43.6504,43.5071,43.5788,48800.0
2011-07-25 14:30:00,60.88,60.9,60.69,60.69,49800.0,43.6074,43.6218,43.4713,43.4713,49800.0
2011-07-25 15:00:00,60.66,60.67,60.48,60.56,93000.0,43.4498,43.457,43.3209,43.3782,93000.0
2011-07-25 15:30:00,60.56,60.66,60.38,60.43,96000.0,43.3782,43.4498,43.2493,43.2851,96000.0
2011-07-26 09:30:00,60.38,60.58,60.0,60.0,65800.0,43.2493,43.3925,42.9771,42.9771,65800.0
2011-07-26 10:00:00,60.03,60.23,59.79,59.88,87400.0,42.9986,43.1418,42.8267,42.8911,87400.0
2011-07-26 10:30:00,59.85,59.98,59.6,59.98,77600.0,42.8697,42.9628,42.6906,42.9628,77600.0
2011-07-26 11:00:00,59.97,60.59,59.93,60.49,52000.0,42.9556,43.3997,42.927,43.3281,52000.0
2011-07-26 11:30:00,60.44,60.44,60.31,60.35,34200.0,43.2923,43.2923,43.1991,43.2278,34200.0
2011-07-26 12:00:00,60.32,60.5,60.32,60.45,16800.0,43.2063,43.3352,43.2063,43.2994,16800.0
2011-07-26 12:30:00,60.41,60.41,60.17,60.23,62200.0,43.2708,43.2708,43.0989,43.1418,62200.0
2011-07-26 13:00:00,60.23,60.29,60.17,60.24,19800.0,43.1418,43.1848,43.0989,43.149,19800.0
2011-07-26 13:30:00,60.24,60.27,60.11,60.24,18800.0,43.149,43.1705,43.0559,43.149,18800.0
2011-07-26 14:00:00,60.24,60.54,60.21,60.52,32400.0,43.149,43.3639,43.1275,43.3496,32400.0
2011-07-26 14:30:00,60.49,60.63,60.48,60.49,42800.0,43.3281,43.4284,43.3209,43.3281,42800.0
2011-07-26 15:00:00,60.46,60.48,60.31,60.34,33400.0,43.3066,43.3209,43.1991,43.2206,33400.0
2011-07-26 15:30:00,60.34,60.37,60.12,60.2,71800.0,43.2206,43.2421,43.0631,43.1204,71800.0
2011-07-27 09:30:00,59.58,59.99,59.18,59.61,105200.0,42.6763,42.9699,42.3897,42.6977,105200.0
2011-07-27 10:00:00,59.56,59.66,59.07,59.57,147800.0,42.6619,42.7336,42.311,42.6691,147800.0
2011-07-27 10:30:00,59.51,59.84,59.43,59.84,47600.0,42.6261,42.8625,42.5688,42.8625,47600.0
2011-07-27 11:00:00,59.8,60.15,59.71,60.15,34000.0,42.8338,43.0845,42.7694,43.0845,34000.0
2011-07-27 11:30:00,60.2,60.27,59.85,59.92,43400.0,43.1204,43.1705,42.8697,42.9198,43400.0
2011-07-27 12:00:00,59.95,59.95,59.65,59.9,149000.0,42.9413,42.9413,42.7264,42.9055,149000.0
2011-07-27 12:30:00,59.91,60.07,59.7,59.97,69200.0,42.9126,43.0272,42.7622,42.9556,69200.0
2011-07-27 13:00:00,59.96,60.21,59.91,60.05,51600.0,42.9484,43.1275,42.9126,43.0129,51600.0
2011-07-27 13:30:00,60.04,60.12,59.74,60.04,62200.0,43.0057,43.0631,42.7909,43.0057,62200.0
2011-07-27 14:00:00,60.03,60.05,59.61,59.69,105800.0,42.9986,43.0129,42.6977,42.755,105800.0
2011-07-27 14:30:00,59.66,59.7,59.42,59.55,140800.0,42.7336,42.7622,42.5617,42.6548,140800.0
2011-07-27 15:00:00,59.56,59.62,59.3,59.43,101800.0,42.6619,42.7049,42.4757,42.5688,101800.0
2011-07-27 15:30:00,59.43,59.68,59.32,59.47,194800.0,42.5688,42.7479,42.49,42.5975,194800.0
2011-07-28 09:30:00,59.44,59.65,59.11,59.65,80800.0,42.7387,42.8897,42.5014,42.8897,80800.0
2011-07-28 10:00:00,59.65,59.94,59.44,59.91,42400.0,42.8897,43.0982,42.7387,43.0766,42400.0
2011-07-28 10:30:00,59.9,59.98,59.7,59.77,39600.0,43.0694,43.1269,42.9256,42.9759,39600.0
2011-07-28 11:00:00,59.74,60.06,59.69,60.06,38800.0,42.9544,43.1845,42.9184,43.1845,38800.0
2011-07-28 11:30:00,60.02,60.17,59.92,60.1,25400.0,43.1557,43.2635,43.0838,43.2132,25400.0
2011-07-28 12:00:00,60.1,60.22,59.74,59.9,33800.0,43.2132,43.2995,42.9544,43.0694,33800.0
2011-07-28 12:30:00,59.87,60.02,59.77,59.98,31000.0,43.0478,43.1557,42.9759,43.1269,31000.0
2011-07-28 13:00:00,60.01,60.07,59.89,60.04,23000.0,43.1485,43.1916,43.0622,43.1701,23000.0
2011-07-28 13:30:00,60.04,60.11,59.91,59.91,49400.0,43.1701,43.2204,43.0766,43.0766,49400.0
2011-07-28 14:00:00,59.91,59.95,59.63,59.7,47800.0,43.0766,43.1054,42.8753,42.9256,47800.0
2011-07-28 14:30:00,59.7,59.7,59.48,59.52,71200.0,42.9256,42.9256,42.7674,42.7962,71200.0
2011-07-28 15:00:00,59.49,59.49,58.97,58.98,52800.0,42.7746,42.7746,42.4007,42.4079,52800.0
2011-07-28 15:30:00,58.98,59.04,58.72,58.9,126000.0,42.4079,42.4511,42.221,42.3504,126000.0
2011-07-29 09:30:00,58.17,58.57,57.7,58.57,87000.0,41.8255,42.1131,41.4876,42.1131,87000.0
2011-07-29 10:00:00,58.52,58.69,58.25,58.35,77800.0,42.0772,42.1994,41.883,41.9549,77800.0
2011-07-29 10:30:00,58.38,59.02,57.85,58.81,61800.0,41.9765,42.4367,41.5954,42.2857,61800.0
2011-07-29 11:00:00,58.77,59.29,58.6,59.08,43200.0,42.2569,42.6308,42.1347,42.4798,43200.0
2011-07-29 11:30:00,59.05,59.08,58.85,58.86,18200.0,42.4582,42.4798,42.3144,42.3216,18200.0
2011-07-29 12:00:00,58.88,58.94,58.64,58.85,43000.0,42.336,42.3792,42.1634,42.3144,43000.0
2011-07-29 12:30:00,58.87,59.2,58.79,59.03,21600.0,42.3288,42.5661,42.2713,42.4439,21600.0
2011-07-29 13:00:00,59.02,59.34,58.96,59.19,28400.0,42.4367,42.6668,42.3935,42.5589,28400.0
2011-07-29 13:30:00,59.16,59.64,59.12,59.54,128800.0,42.5373,42.8825,42.5086,42.8106,128800.0
2011-07-29 14:00:00,59.51,59.76,59.48,59.56,50800.0,42.789,42.9687,42.7674,42.8249,50800.0
2011-07-29 14:30:00,59.56,59.64,59.45,59.49,29600.0,42.8249,42.8825,42.7459,42.7746,29600.0
2011-07-29 15:00:00,59.44,59.65,59.36,59.43,76200.0,42.7387,42.8897,42.6811,42.7315,76200.0
2011-07-29 15:30:00,59.43,59.43,59.05,59.31,139000.0,42.7315,42.7315,42.4582,42.6452,139000.0
2011-08-01 09:30:00,60.0,60.42,59.69,60.1,62800.0,43.1413,43.4433,42.9184,43.2132,62800.0
2011-08-01 10:00:00,60.05,60.31,59.15,59.8,79600.0,43.1773,43.3642,42.5301,42.9975,79600.0
2011-08-01 10:30:00,59.76,60.02,59.7,59.83,62600.0,42.9687,43.1557,42.9256,43.0191,62600.0
2011-08-01 11:00:00,59.83,59.84,59.03,59.29,76400.0,43.0191,43.0263,42.4439,42.6308,76400.0
2011-08-01 11:30:00,59.27,59.29,58.48,58.48,63200.0,42.6164,42.6308,42.0484,42.0484,63200.0
2011-08-01 12:00:00,58.55,58.65,58.35,58.65,34800.0,42.0987,42.1706,41.9549,42.1706,34800.0
2011-08-01 12:30:00,58.66,58.74,58.54,58.58,39600.0,42.1778,42.2353,42.0915,42.1203,39600.0
2011-08-01 13:00:00,58.6,58.6,58.4,58.56,59400.0,42.1347,42.1347,41.9909,42.1059,59400.0
2011-08-01 13:30:00,58.56,58.99,58.49,58.97,24600.0,42.1059,42.4151,42.0556,42.4007,24600.0
2011-08-01 14:00:00,58.93,58.94,58.66,58.67,26000.0,42.372,42.3792,42.1778,42.185,26000.0
2011-08-01 14:30:00,58.67,58.93,58.61,58.92,28200.0,42.185,42.372,42.1419,42.3648,28200.0
2011-08-01 15:00:00,58.94,59.2,58.94,59.2,48400.0,42.3792,42.5661,42.3792,42.5661,48400.0
2011-08-01 15:30:00,59.2,59.28,58.93,59.19,106400.0,42.5661,42.6236,42.372,42.5589,106400.0
2011-08-02 09:30:00,58.72,58.98,58.44,58.49,54600.0,42.221,42.4079,42.0196,42.0556,54600.0
2011-08-02 10:00:00,58.5,58.77,58.17,58.19,53200.0,42.0628,42.2569,41.8255,41.8399,53200.0
2011-08-02 10:30:00,58.19,58.26,58.02,58.16,41000.0,41.8399,41.8902,41.7177,41.8183,41000.0
2011-08-02 11:00:00,58.18,58.27,58.0,58.09,61600.0,41.8327,41.8974,41.7033,41.768,61600.0
2011-08-02 11:30:00,58.05,58.06,57.35,57.49,98800.0,41.7392,41.7464,41.2359,41.3366,98800.0
2011-08-02 12:00:00,57.5,57.55,57.17,57.37,75000.0,41.3438,41.3797,41.1065,41.2503,75000.0
2011-08-02 12:30:00,57.39,57.39,56.57,56.75,77600.0,41.2647,41.2647,40.6751,40.8045,77600.0
2011-08-02 13:00:00,56.77,57.0,56.71,56.79,51400.0,40.8189,40.9842,40.7757,40.8333,51400.0
2011-08-02 13:30:00,56.82,56.82,56.12,56.13,87800.0,40.8548,40.8548,40.3515,40.3587,87800.0
2011-08-02 14:00:00,56.13,56.26,55.84,55.88,111000.0,40.3587,40.4522,40.1502,40.1789,111000.0
2011-08-02 14:30:00,55.88,55.9,55.44,55.83,125200.0,40.1789,40.1933,39.8626,40.143,125200.0
2011-08-02 15:00:00,55.85,56.04,55.81,55.82,246200.0,40.1574,40.294,40.1286,40.1358,246200.0
2011-08-02 15:30:00,55.83,55.86,54.85,55.01,398200.0,40.143,40.1646,39.4384,39.5534,398200.0
2011-08-03 09:30:00,54.82,55.07,54.17,54.61,119000.0,39.4168,39.5965,38.9494,39.2658,119000.0
2011-08-03 10:00:00,54.62,55.31,54.43,55.06,165200.0,39.273,39.7691,39.1364,39.5893,165200.0
2011-08-03 10:30:00,55.01,55.01,53.6,54.52,137600.0,39.5534,39.5534,38.5396,39.2011,137600.0
2011-08-03 11:00:00,54.47,55.38,54.47,54.99,97400.0,39.1651,39.8194,39.1651,39.539,97400.0
2011-08-03 11:30:00,54.93,55.34,54.92,55.06,71800.0,39.4959,39.7907,39.4887,39.5893,71800.0
2011-08-03 12:00:00,55.08,55.08,54.37,54.68,56000.0,39.6037,39.6037,39.0932,39.3161,56000.0
2011-08-03 12:30:00,54.64,54.8,54.34,54.58,81600.0,39.2874,39.4024,39.0716,39.2442,81600.0
2011-08-03 13:00:00,54.55,54.74,54.3,54.74,97600.0,39.2226,39.3593,39.0429,39.3593,97600.0
2011-08-03 13:30:00,54.72,55.41,54.68,55.19,109400.0,39.3449,39.841,39.3161,39.6828,109400.0
2011-08-03 14:00:00,55.19,55.55,55.18,55.18,78000.0,39.6828,39.9417,39.6756,39.6756,78000.0
2011-08-03 14:30:00,55.24,55.61,55.21,55.5,81000.0,39.7188,39.9848,39.6972,39.9057,81000.0
2011-08-03 15:00:00,55.49,56.02,55.4,55.77,132000.0,39.8985,40.2796,39.8338,40.0999,132000.0
2011-08-03 15:30:00,55.8,55.97,55.62,55.88,212200.0,40.1214,40.2437,39.992,40.1789,212200.0
2011-08-04 09:30:00,54.8,55.6,54.8,55.58,81200.0,39.4024,39.9776,39.4024,39.9632,81200.0
2011-08-04 10:00:00,55.52,55.55,54.85,55.38,126800.0,39.9201,39.9417,39.4384,39.8194,126800.0
2011-08-04 10:30:00,55.43,55.48,54.6,54.64,68000.0,39.8554,39.8913,39.2586,39.2874,68000.0
2011-08-04 11:00:00,54.59,55.21,54.41,54.66,59200.0,39.2514,39.6972,39.122,39.3017,59200.0
2011-08-04 11:30:00,54.66,54.88,54.04,54.52,55000.0,39.3017,39.4599,38.8559,39.2011,55000.0
2011-08-04 12:00:00,54.56,54.92,54.44,54.83,43800.0,39.2298,39.4887,39.1436,39.424,43800.0
2011-08-04 12:30:00,54.79,55.1,54.77,54.9,24400.0,39.3952,39.6181,39.3808,39.4743,24400.0
2011-08-04 13:00:00,54.9,55.01,54.67,54.77,22800.0,39.4743,39.5534,39.3089,39.3808,22800.0
2011-08-04 13:30:00,54.77,54.77,54.05,54.12,48400.0,39.3808,39.3808,38.8631,38.9135,48400.0
2011-08-04 14:00:00,54.14,54.26,53.5,53.55,68600.0,38.9278,39.0141,38.4677,38.5036,68600.0
2011-08-04 14:30:00,53.49,53.83,53.34,53.45,87000.0,38.4605,38.7049,38.3526,38.4317,87000.0
2011-08-04 15:00:00,53.45,53.69,52.98,53.01,109000.0,38.4317,38.6043,38.0938,38.1154,109000.0
2011-08-04 15:30:00,53.04,53.09,52.47,52.5,354000.0,38.1369,38.1729,37.7271,37.7486,354000.0
2011-08-05 09:30:00,53.43,53.43,50.32,50.44,256800.0,38.4173,38.4173,36.1812,36.2675,256800.0
2011-08-05 10:00:00,50.26,52.06,50.2,51.8,276000.0,36.138,37.4323,36.0949,37.2453,276000.0
2011-08-05 10:30:00,51.84,51.88,50.57,51.51,134600.0,37.2741,37.3029,36.3609,37.0368,134600.0
2011-08-05 11:00:00,51.47,51.6,50.5,51.18,184400.0,37.0081,37.1015,36.3106,36.7995,184400.0
2011-08-05 11:30:00,51.23,51.58,49.46,49.64,180000.0,36.8355,37.0871,35.5628,35.6922,180000.0
2011-08-05 12:00:00,49.67,50.59,49.41,50.13,189800.0,35.7138,36.3753,35.5269,36.0446,189800.0
2011-08-05 12:30:00,50.2,51.9,50.09,51.68,189000.0,36.0949,37.3172,36.0158,37.1591,189000.0
2011-08-05 13:00:00,51.66,52.07,50.69,51.69,107400.0,37.1447,37.4395,36.4472,37.1662,107400.0
2011-08-05 13:30:00,51.71,51.83,51.09,51.2,88800.0,37.1806,37.2669,36.7348,36.8139,88800.0
2011-08-05 14:00:00,51.2,51.31,50.74,50.97,112400.0,36.8139,36.893,36.4832,36.6485,112400.0
2011-08-05 14:30:00,50.97,51.24,50.34,50.54,131200.0,36.6485,36.8427,36.1956,36.3394,131200.0
2011-08-05 15:00:00,50.57,50.76,50.29,50.4,324600.0,36.3609,36.4976,36.1596,36.2387,324600.0
2011-08-05 15:30:00,50.41,51.24,50.41,51.1,316400.0,36.2459,36.8427,36.2459,36.742,316400.0
2011-08-08 09:30:00,48.44,49.99,47.13,49.82,400000.0,34.8294,35.9439,33.8875,35.8217,400000.0
2011-08-08 10:00:00,49.78,49.9,48.37,48.43,235800.0,35.7929,35.8792,34.7791,34.8222,235800.0
2011-08-08 10:30:00,48.43,48.69,47.66,47.85,202400.0,34.8222,35.0092,34.2686,34.4052,202400.0
2011-08-08 11:00:00,47.82,48.93,47.74,48.77,124600.0,34.3836,35.1817,34.3261,35.0667,124600.0
2011-08-08 11:30:00,48.74,48.76,48.41,48.42,75800.0,35.0451,35.0595,34.8078,34.815,75800.0
2011-08-08 12:00:00,48.37,48.43,47.65,47.68,71600.0,34.7791,34.8222,34.2614,34.283,71600.0
2011-08-08 12:30:00,47.66,47.93,47.5,47.66,86200.0,34.2686,34.4627,34.1535,34.2686,86200.0
2011-08-08 13:00:00,47.7,48.01,47.47,47.76,78600.0,34.2973,34.5202,34.132,34.3405,78600.0
2011-08-08 13:30:00,47.8,47.87,47.15,47.22,107200.0,34.3692,34.4196,33.9019,33.9522,107200.0
2011-08-08 14:00:00,47.26,47.56,45.94,46.5,155800.0,33.981,34.1967,33.0319,33.4345,155800.0
2011-08-08 14:30:00,46.48,47.1,46.32,46.42,88600.0,33.4201,33.8659,33.3051,33.377,88600.0
2011-08-08 15:00:00,46.4,47.46,46.36,47.18,152000.0,33.3626,34.1248,33.3339,33.9235,152000.0
2011-08-08 15:30:00,47.18,47.22,46.01,46.01,259400.0,33.9235,33.9522,33.0822,33.0822,259400.0
2011-08-09 09:30:00,47.18,47.41,45.45,46.91,85000.0,33.9235,34.0888,32.6795,33.7293,85000.0
2011-08-09 10:00:00,46.92,47.81,46.83,47.81,156200.0,33.7365,34.3764,33.6718,34.3764,156200.0
2011-08-09 10:30:00,47.85,48.67,47.85,48.15,95400.0,34.4052,34.9948,34.4052,34.6209,95400.0
2011-08-09 11:00:00,48.13,48.2,47.63,48.12,87400.0,34.6065,34.6569,34.247,34.5993,87400.0
2011-08-09 11:30:00,48.07,48.31,47.94,48.17,39000.0,34.5634,34.7359,34.4699,34.6353,39000.0
2011-08-09 12:00:00,48.23,48.38,47.94,47.98,83800.0,34.6784,34.7863,34.4699,34.4987,83800.0
2011-08-09 12:30:00,47.98,48.07,47.72,47.81,60600.0,34.4987,34.5634,34.3117,34.3764,60600.0
2011-08-09 13:00:00,47.73,47.98,47.45,47.48,112200.0,34.3189,34.4987,34.1176,34.1392,112200.0
2011-08-09 13:30:00,47.47,47.52,46.7,46.95,89600.0,34.132,34.1679,33.5783,33.7581,89600.0
2011-08-09 14:00:00,46.94,47.08,46.0,46.62,97000.0,33.7509,33.8516,33.075,33.5208,97000.0
2011-08-09 14:30:00,46.65,46.65,45.21,46.07,162600.0,33.5424,33.5424,32.507,33.1253,162600.0
2011-08-09 15:00:00,46.06,47.02,45.87,46.88,117600.0,33.1181,33.8084,32.9815,33.7077,117600.0
2011-08-09 15:30:00,46.9,48.19,46.76,48.19,443800.0,33.7221,34.6497,33.6215,34.6497,443800.0
2011-08-10 09:30:00,47.51,47.51,46.57,46.63,105400.0,34.1607,34.1607,33.4848,33.528,105400.0
2011-08-10 10:00:00,46.66,46.87,46.02,46.38,112200.0,33.5496,33.7006,33.0894,33.3482,112200.0
2011-08-10 10:30:00,46.38,47.0,46.05,46.41,168800.0,33.3482,33.794,33.111,33.3698,168800.0
2011-08-10 11:00:00,46.4,46.4,46.0,46.13,74000.0,33.3626,33.3626,33.075,33.1685,74000.0
2011-08-10 11:30:00,46.17,46.6,46.07,46.56,101200.0,33.1972,33.5064,33.1253,33.4777,101200.0
2011-08-10 12:00:00,46.53,46.8,46.4,46.46,94200.0,33.4561,33.6502,33.3626,33.4058,94200.0
2011-08-10 12:30:00,46.45,46.45,45.79,46.37,123800.0,33.3986,33.3986,32.924,33.341,123800.0
2011-08-10 13:00:00,46.4,46.47,45.99,46.35,106800.0,33.3626,33.4129,33.0678,33.3267,106800.0
2011-08-10 13:30:00,46.3,47.27,46.21,47.19,80200.0,33.2907,33.9882,33.226,33.9306,80200.0
2011-08-10 14:00:00,47.18,47.87,46.95,47.54,75400.0,33.9235,34.4196,33.7581,34.1823,75400.0
2011-08-10 14:30:00,47.58,47.67,46.98,47.1,65600.0,34.2111,34.2758,33.7796,33.8659,65600.0
2011-08-10 15:00:00,46.98,47.17,46.49,46.6,100200.0,33.7796,33.9163,33.4273,33.5064,100200.0
2011-08-10 15:30:00,46.6,46.81,45.81,45.96,171200.0,33.5064,33.6574,32.9384,33.0462,171200.0
2011-08-11 09:30:00,46.62,47.28,46.1,46.84,199800.0,33.5208,33.9954,33.1469,33.679,199800.0
2011-08-11 10:00:00,46.81,47.23,46.56,46.72,109400.0,33.6574,33.9594,33.4777,33.5927,109400.0
2011-08-11 10:30:00,46.71,47.06,46.63,46.76,143800.0,33.5855,33.8372,33.528,33.6215,143800.0
2011-08-11 11:00:00,46.79,46.96,46.63,46.88,95200.0,33.643,33.7653,33.528,33.7077,95200.0
2011-08-11 11:30:00,46.91,46.95,46.66,46.8,74000.0,33.7293,33.7581,33.5496,33.6502,74000.0
2011-08-11 12:00:00,46.82,46.88,46.5,46.62,48800.0,33.6646,33.7077,33.4345,33.5208,48800.0
2011-08-11 12:30:00,46.62,47.01,46.57,46.91,175800.0,33.5208,33.8012,33.4848,33.7293,175800.0
2011-08-11 13:00:00,46.92,46.92,46.41,46.5,120000.0,33.7365,33.7365,33.3698,33.4345,120000.0
2011-08-11 13:30:00,46.46,46.64,46.32,46.57,146800.0,33.4058,33.5352,33.3051,33.4848,146800.0
2011-08-11 14:00:00,46.57,46.85,46.51,46.76,142800.0,33.4848,33.6862,33.4417,33.6215,142800.0
2011-08-11 14:30:00,46.8,47.21,46.72,47.1,140800.0,33.6502,33.945,33.5927,33.8659,140800.0
2011-08-11 15:00:00,47.11,47.9,46.97,47.67,225000.0,33.8731,34.4411,33.7725,34.2758,225000.0
2011-08-11 15:30:00,47.64,48.27,47.43,47.53,308600.0,34.2542,34.7072,34.1032,34.1751,308600.0
2011-08-12 09:30:00,48.58,49.91,48.58,49.26,216400.0,34.9301,35.8864,34.9301,35.419,216400.0
2011-08-12 10:00:00,49.22,49.62,48.75,49.41,162000.0,35.3903,35.6779,35.0523,35.5269,162000.0
2011-08-12 10:30:00,49.38,49.85,49.02,49.24,142200.0,35.5053,35.8432,35.2465,35.4046,142200.0
2011-08-12 11:00:00,49.23,49.74,49.18,49.26,100600.0,35.3974,35.7641,35.3615,35.419,100600.0
2011-08-12 11:30:00,49.24,49.5,49.0,49.12,169600.0,35.4046,35.5916,35.2321,35.3184,169600.0
2011-08-12 12:00:00,49.13,49.35,48.96,49.26,124800.0,35.3255,35.4837,35.2033,35.419,124800.0
2011-08-12 12:30:00,49.23,49.62,49.1,49.62,49800.0,35.3974,35.6779,35.304,35.6779,49800.0
2011-08-12 13:00:00,49.63,49.66,49.38,49.6,39800.0,35.6851,35.7066,35.5053,35.6635,39800.0
2011-08-12 13:30:00,49.57,50.2,49.52,49.83,117000.0,35.6419,36.0949,35.606,35.8289,117000.0
2011-08-12 14:00:00,49.91,50.13,49.55,49.65,124400.0,35.8864,36.0446,35.6275,35.6994,124400.0
2011-08-12 14:30:00,49.65,49.71,49.42,49.48,123800.0,35.6994,35.7426,35.5341,35.5772,123800.0
2011-08-12 15:00:00,49.47,49.6,49.37,49.47,114200.0,35.57,35.6635,35.4981,35.57,114200.0
2011-08-12 15:30:00,49.51,49.53,49.15,49.25,300600.0,35.5988,35.6132,35.3399,35.4118,300600.0
2011-08-15 09:30:00,49.67,50.85,49.67,49.78,132200.0,35.7138,36.5623,35.7138,35.7929,132200.0
2011-08-15 10:00:00,49.87,50.27,49.85,50.1,41200.0,35.8576,36.1452,35.8432,36.023,41200.0
2011-08-15 10:30:00,50.15,50.28,49.91,50.0,55400.0,36.0589,36.1524,35.8864,35.9511,55400.0
2011-08-15 11:00:00,50.02,50.07,49.34,49.67,58400.0,35.9655,36.0014,35.4765,35.7138,58400.0
2011-08-15 11:30:00,49.63,50.0,49.45,49.87,29800.0,35.6851,35.9511,35.5556,35.8576,29800.0
2011-08-15 12:00:00,49.87,50.08,49.8,50.02,135000.0,35.8576,36.0086,35.8073,35.9655,135000.0
2011-08-15 12:30:00,49.99,50.18,49.95,50.04,44400.0,35.9439,36.0805,35.9151,35.9799,44400.0
2011-08-15 13:00:00,50.04,50.05,49.62,49.8,31600.0,35.9799,35.987,35.6779,35.8073,31600.0
2011-08-15 13:30:00,49.84,49.95,49.72,49.83,37000.0,35.8361,35.9151,35.7498,35.8289,37000.0
2011-08-15 14:00:00,49.79,49.94,49.68,49.82,85400.0,35.8001,35.908,35.721,35.8217,85400.0
2011-08-15 14:30:00,49.77,49.91,49.51,49.89,84200.0,35.7857,35.8864,35.5988,35.872,84200.0
2011-08-15 15:00:00,49.91,50.09,49.84,49.85,78400.0,35.8864,36.0158,35.8361,35.8432,78400.0
2011-08-15 15:30:00,49.86,50.3,49.83,50.29,168600.0,35.8504,36.1668,35.8289,36.1596,168600.0
2011-08-16 09:30:00,51.59,52.13,50.77,52.0,212400.0,37.0943,37.4826,36.5047,37.3891,212400.0
2011-08-16 10:00:00,51.97,52.06,51.35,51.77,114400.0,37.3676,37.4323,36.9218,37.2238,114400.0
2011-08-16 10:30:00,51.79,51.97,51.51,51.87,109000.0,37.2381,37.3676,37.0368,37.2957,109000.0
2011-08-16 11:00:00,51.82,51.93,51.58,51.83,91800.0,37.2597,37.3388,37.0871,37.2669,91800.0
2011-08-16 11:30:00,51.84,52.33,51.73,52.23,105800.0,37.2741,37.6264,37.195,37.5545,105800.0
2011-08-16 12:00:00,52.23,52.52,51.99,52.11,198400.0,37.5545,37.763,37.3819,37.4682,198400.0
2011-08-16 12:30:00,52.02,52.13,51.74,51.85,68800.0,37.4035,37.4826,37.2022,37.2813,68800.0
2011-08-16 13:00:00,51.83,51.84,51.27,51.27,111400.0,37.2669,37.2741,36.8643,36.8643,111400.0
2011-08-16 13:30:00,51.27,51.47,51.13,51.22,103800.0,36.8643,37.0081,36.7636,36.8283,103800.0
2011-08-16 14:00:00,51.27,51.52,51.13,51.26,88000.0,36.8643,37.044,36.7636,36.8571,88000.0
2011-08-16 14:30:00,51.33,51.43,51.09,51.09,111600.0,36.9074,36.9793,36.7348,36.7348,111600.0
2011-08-16 15:00:00,51.16,51.88,51.16,51.85,115400.0,36.7852,37.3029,36.7852,37.2813,115400.0
2011-08-16 15:30:00,51.85,51.9,51.32,51.57,254200.0,37.2813,37.3172,36.9002,37.08,254200.0
2011-08-17 09:30:00,51.76,52.33,51.65,52.07,74800.0,37.2166,37.6264,37.1375,37.4395,74800.0
2011-08-17 10:00:00,52.05,52.15,51.73,52.13,29400.0,37.4251,37.497,37.195,37.4826,29400.0
2011-08-17 10:30:00,52.07,52.07,51.53,51.53,28600.0,37.4395,37.4395,37.0512,37.0512,28600.0
2011-08-17 11:00:00,51.52,51.57,51.08,51.18,27000.0,37.044,37.08,36.7276,36.7995,27000.0
2011-08-17 11:30:00,51.2,51.25,50.35,50.49,50600.0,36.8139,36.8499,36.2028,36.3034,50600.0
2011-08-17 12:00:00,50.51,50.62,50.2,50.57,32400.0,36.3178,36.3969,36.0949,36.3609,32400.0
2011-08-17 12:30:00,50.58,50.71,50.21,50.21,27000.0,36.3681,36.4616,36.1021,36.1021,27000.0
2011-08-17 13:00:00,50.25,50.45,50.12,50.17,19400.0,36.1309,36.2747,36.0374,36.0733,19400.0
2011-08-17 13:30:00,50.23,50.41,50.07,50.1,21000.0,36.1165,36.2459,36.0014,36.023,21000.0
2011-08-17 14:00:00,50.18,50.67,50.18,50.45,17600.0,36.0805,36.4328,36.0805,36.2747,17600.0
2011-08-17 14:30:00,50.47,50.57,50.18,50.57,50600.0,36.289,36.3609,36.0805,36.3609,50600.0
2011-08-17 15:00:00,50.53,50.85,50.42,50.76,56200.0,36.3322,36.5623,36.2531,36.4976,56200.0
2011-08-17 15:30:00,50.76,50.97,50.57,50.87,195600.0,36.4976,36.6485,36.3609,36.5766,195600.0
2011-08-18 09:30:00,49.23,49.29,48.35,48.85,155800.0,35.3974,35.4406,34.7647,35.1242,155800.0
2011-08-18 10:00:00,48.74,48.8,47.98,48.52,119400.0,35.0451,35.0883,34.4987,34.8869,119400.0
2011-08-18 10:30:00,48.49,48.49,47.68,48.04,41600.0,34.8654,34.8654,34.283,34.5418,41600.0
2011-08-18 11:00:00,48.16,48.16,47.76,48.15,45400.0,34.6281,34.6281,34.3405,34.6209,45400.0
2011-08-18 11:30:00,48.09,48.84,48.01,48.83,57400.0,34.5778,35.117,34.5202,35.1098,57400.0
2011-08-18 12:00:00,48.77,48.88,48.34,48.77,78800.0,35.0667,35.1458,34.7575,35.0667,78800.0
2011-08-18 12:30:00,48.74,48.8,48.43,48.43,54400.0,35.0451,35.0883,34.8222,34.8222,54400.0
2011-08-18 13:00:00,48.43,48.51,47.91,47.99,65200.0,34.8222,34.8798,34.4483,34.5059,65200.0
2011-08-18 13:30:00,47.99,48.02,47.6,47.77,64400.0,34.5059,34.5274,34.2254,34.3477,64400.0
2011-08-18 14:00:00,47.78,48.02,47.67,47.79,111600.0,34.3549,34.5274,34.2758,34.3621,111600.0
2011-08-18 14:30:00,47.81,47.91,47.42,47.44,67400.0,34.3764,34.4483,34.096,34.1104,67400.0
2011-08-18 15:00:00,47.48,47.51,47.0,47.39,114200.0,34.1392,34.1607,33.794,34.0744,114200.0
2011-08-18 15:30:00,47.4,47.53,46.76,47.37,229800.0,34.0816,34.1751,33.6215,34.0601,229800.0
2011-08-19 09:30:00,46.21,48.01,46.21,48.0,104600.0,33.226,34.5202,33.226,34.5131,104600.0
2011-08-19 10:00:00,48.01,48.6,47.84,48.52,133400.0,34.5202,34.9445,34.398,34.8869,133400.0
2011-08-19 10:30:00,48.52,48.85,48.3,48.58,99800.0,34.8869,35.1242,34.7288,34.9301,99800.0
2011-08-19 11:00:00,48.53,48.55,47.52,47.62,83000.0,34.8941,34.9085,34.1679,34.2398,83000.0
2011-08-19 11:30:00,47.75,47.91,47.44,47.91,49800.0,34.3333,34.4483,34.1104,34.4483,49800.0
2011-08-19 12:00:00,47.95,47.95,47.59,47.72,43000.0,34.4771,34.4771,34.2183,34.3117,43000.0
2011-08-19 12:30:00,47.78,48.07,47.66,47.97,45600.0,34.3549,34.5634,34.2686,34.4915,45600.0
2011-08-19 13:00:00,47.92,47.95,47.5,47.56,47600.0,34.4555,34.4771,34.1535,34.1967,47600.0
2011-08-19 13:30:00,47.54,47.54,46.99,47.19,100000.0,34.1823,34.1823,33.7868,33.9306,100000.0
2011-08-19 14:00:00,47.19,47.28,46.68,46.71,59400.0,33.9306,33.9954,33.5639,33.5855,59400.0
2011-08-19 14:30:00,46.72,46.93,46.47,46.62,79000.0,33.5927,33.7437,33.4129,33.5208,79000.0
2011-08-19 15:00:00,46.6,46.9,46.4,46.81,115400.0,33.5064,33.7221,33.3626,33.6574,115400.0
2011-08-19 15:30:00,46.82,46.83,46.48,46.58,199000.0,33.6646,33.6718,33.4201,33.492,199000.0
2011-08-22 09:30:00,48.2,49.0,48.08,48.41,209200.0,34.6569,35.2321,34.5706,34.8078,209200.0
2011-08-22 10:00:00,48.35,48.6,48.13,48.39,86000.0,34.7647,34.9445,34.6065,34.7935,86000.0
2011-08-22 10:30:00,48.51,48.56,47.77,47.77,94200.0,34.8798,34.9157,34.3477,34.3477,94200.0
2011-08-22 11:00:00,47.74,47.9,46.97,47.13,108200.0,34.3261,34.4411,33.7725,33.8875,108200.0
2011-08-22 11:30:00,47.17,47.19,46.72,46.82,73400.0,33.9163,33.9306,33.5927,33.6646,73400.0
2011-08-22 12:00:00,46.77,47.02,46.63,46.97,70200.0,33.6287,33.8084,33.528,33.7725,70200.0
2011-08-22 12:30:00,46.96,47.22,46.7,47.12,49600.0,33.7653,33.9522,33.5783,33.8803,49600.0
2011-08-22 13:00:00,47.12,47.38,47.04,47.04,79000.0,33.8803,34.0673,33.8228,33.8228,79000.0
2011-08-22 13:30:00,47.12,47.16,46.75,46.94,33000.0,33.8803,33.9091,33.6143,33.7509,33000.0
2011-08-22 14:00:00,46.97,47.07,46.19,46.26,162400.0,33.7725,33.8444,33.2116,33.262,162400.0
2011-08-22 14:30:00,46.21,46.29,45.89,46.17,101200.0,33.226,33.2835,32.9959,33.1972,101200.0
2011-08-22 15:00:00,46.13,46.74,46.06,46.66,132800.0,33.1685,33.6071,33.1181,33.5496,132800.0
2011-08-22 15:30:00,46.62,46.9,46.45,46.6,139200.0,33.5208,33.7221,33.3986,33.5064,139200.0
2011-08-23 09:30:00,46.99,47.29,46.1,47.04,96000.0,33.7868,34.0025,33.1469,33.8228,96000.0
2011-08-23 10:00:00,47.09,47.98,47.09,47.97,41800.0,33.8587,34.4987,33.8587,34.4915,41800.0
2011-08-23 10:30:00,47.94,47.99,47.66,47.81,54800.0,34.4699,34.5059,34.2686,34.3764,54800.0
2011-08-23 11:00:00,47.75,47.98,47.75,47.96,43800.0,34.3333,34.4987,34.3333,34.4843,43800.0
2011-08-23 11:30:00,48.0,49.08,47.86,48.93,103800.0,34.5131,35.2896,34.4124,35.1817,103800.0
2011-08-23 12:00:00,48.94,49.04,48.3,48.51,60600.0,35.1889,35.2608,34.7288,34.8798,60600.0
2011-08-23 12:30:00,48.51,49.04,48.41,48.95,74600.0,34.8798,35.2608,34.8078,35.1961,74600.0
2011-08-23 13:00:00,48.97,49.23,48.96,49.2,64600.0,35.2105,35.3974,35.2033,35.3759,64600.0
2011-08-23 13:30:00,49.22,49.57,49.06,49.31,82800.0,35.3903,35.6419,35.2752,35.455,82800.0
2011-08-23 14:00:00,49.31,49.49,49.02,49.46,66800.0,35.455,35.5844,35.2465,35.5628,66800.0
2011-08-23 14:30:00,49.49,49.9,49.45,49.8,64200.0,35.5844,35.8792,35.5556,35.8073,64200.0
2011-08-23 15:00:00,49.82,50.38,49.82,49.96,78600.0,35.8217,36.2243,35.8217,35.9223,78600.0
2011-08-23 15:30:00,49.97,50.09,49.81,49.9,333000.0,35.9295,36.0158,35.8145,35.8792,333000.0
2011-08-24 09:30:00,49.83,50.74,49.27,50.59,87400.0,35.8289,36.4832,35.4262,36.3753,87400.0
2011-08-24 10:00:00,50.6,50.76,50.07,50.13,31800.0,36.3825,36.4976,36.0014,36.0446,31800.0
2011-08-24 10:30:00,50.08,50.27,49.77,49.82,31400.0,36.0086,36.1452,35.7857,35.8217,31400.0
2011-08-24 11:00:00,49.76,49.99,49.48,49.87,31200.0,35.7785,35.9439,35.5772,35.8576,31200.0
2011-08-24 11:30:00,49.79,50.12,49.71,49.88,41800.0,35.8001,36.0374,35.7426,35.8648,41800.0
2011-08-24 12:00:00,49.8,49.91,49.71,49.89,40200.0,35.8073,35.8864,35.7426,35.872,40200.0
2011-08-24 12:30:00,49.91,50.06,49.74,50.06,44000.0,35.8864,35.9942,35.7641,35.9942,44000.0
2011-08-24 13:00:00,50.1,50.34,49.99,50.2,16200.0,36.023,36.1956,35.9439,36.0949,16200.0
2011-08-24 13:30:00,50.24,50.39,50.1,50.36,35600.0,36.1237,36.2315,36.023,36.2099,35600.0
2011-08-24 14:00:00,50.32,50.38,50.09,50.15,25000.0,36.1812,36.2243,36.0158,36.0589,25000.0
2011-08-24 14:30:00,50.12,50.56,50.0,50.56,33000.0,36.0374,36.3537,35.9511,36.3537,33000.0
2011-08-24 15:00:00,50.57,51.01,50.5,50.96,43800.0,36.3609,36.6773,36.3106,36.6414,43800.0
2011-08-24 15:30:00,50.96,51.33,50.95,51.18,135200.0,36.6414,36.9074,36.6342,36.7995,135200.0
2011-08-25 09:30:00,51.54,51.97,51.17,51.38,69800.0,37.0584,37.3676,36.7924,36.9433,69800.0
2011-08-25 10:00:00,51.26,51.26,50.47,50.68,68400.0,36.8571,36.8571,36.289,36.44,68400.0
2011-08-25 10:30:00,50.75,50.83,49.86,49.9,67400.0,36.4904,36.5479,35.8504,35.8792,67400.0
2011-08-25 11:00:00,49.95,50.32,49.76,50.24,50000.0,35.9151,36.1812,35.7785,36.1237,50000.0
2011-08-25 11:30:00,50.31,50.35,49.85,50.06,26800.0,36.174,36.2028,35.8432,35.9942,26800.0
2011-08-25 12:00:00,50.06,50.09,49.83,50.01,31400.0,35.9942,36.0158,35.8289,35.9583,31400.0
2011-08-25 12:30:00,49.99,49.99,49.58,49.73,30600.0,35.9439,35.9439,35.6491,35.757,30600.0
2011-08-25 13:00:00,49.8,49.94,49.63,49.83,30200.0,35.8073,35.908,35.6851,35.8289,30200.0
2011-08-25 13:30:00,49.9,50.07,49.8,50.04,49400.0,35.8792,36.0014,35.8073,35.9799,49400.0
2011-08-25 14:00:00,50.02,50.09,49.82,49.97,46600.0,35.9655,36.0158,35.8217,35.9295,46600.0
2011-08-25 14:30:00,49.94,50.07,49.73,49.73,47200.0,35.908,36.0014,35.757,35.757,47200.0
2011-08-25 15:00:00,49.72,50.17,49.61,49.97,80600.0,35.7498,36.0733,35.6707,35.9295,80600.0
2011-08-25 15:30:00,49.93,49.99,49.48,49.75,174000.0,35.9008,35.9439,35.5772,35.7713,174000.0
2011-08-26 09:30:00,49.29,49.53,48.84,49.26,44000.0,35.4406,35.6132,35.117,35.419,44000.0
2011-08-26 10:00:00,49.22,50.31,48.62,49.93,28600.0,35.3903,36.174,34.9588,35.9008,28600.0
2011-08-26 10:30:00,49.9,50.37,49.63,49.7,29400.0,35.8792,36.2171,35.6851,35.7354,29400.0
2011-08-26 11:00:00,49.63,50.66,49.63,50.38,29600.0,35.6851,36.4256,35.6851,36.2243,29600.0
2011-08-26 11:30:00,50.43,50.87,50.43,50.84,34800.0,36.2603,36.5766,36.2603,36.5551,34800.0
2011-08-26 12:00:00,50.85,51.76,50.85,51.76,47400.0,36.5623,37.2166,36.5623,37.2166,47400.0
2011-08-26 12:30:00,51.77,51.77,51.1,51.17,52600.0,37.2238,37.2238,36.742,36.7924,52600.0
2011-08-26 13:00:00,51.19,51.57,51.14,51.48,30200.0,36.8067,37.08,36.7708,37.0152,30200.0
2011-08-26 13:30:00,51.48,52.0,51.4,51.91,123400.0,37.0152,37.3891,36.9577,37.3244,123400.0
2011-08-26 14:00:00,51.95,51.99,51.61,51.61,106200.0,37.3532,37.3819,37.1087,37.1087,106200.0
2011-08-26 14:30:00,51.68,51.79,51.45,51.58,152400.0,37.1591,37.2381,36.9937,37.0871,152400.0
2011-08-26 15:00:00,51.58,51.58,50.88,50.93,106400.0,37.0871,37.0871,36.5838,36.6198,106400.0
2011-08-26 15:30:00,51.0,51.29,50.86,51.13,142000.0,36.6701,36.8786,36.5695,36.7636,142000.0
2011-08-29 09:30:00,51.86,52.47,51.76,52.32,53400.0,37.2885,37.7271,37.2166,37.6192,53400.0
2011-08-29 10:00:00,52.41,52.7,52.07,52.59,25200.0,37.6839,37.8925,37.4395,37.8134,25200.0
2011-08-29 10:30:00,52.54,52.74,52.54,52.65,14800.0,37.7774,37.9212,37.7774,37.8565,14800.0
2011-08-29 11:00:00,52.66,52.69,52.49,52.68,14000.0,37.8637,37.8853,37.7415,37.8781,14000.0
2011-08-29 11:30:00,52.66,52.84,52.62,52.68,32800.0,37.8637,37.9931,37.8349,37.8781,32800.0
2011-08-29 12:00:00,52.63,53.04,52.63,52.99,21600.0,37.8421,38.1369,37.8421,38.101,21600.0
2011-08-29 12:30:00,52.97,53.24,52.93,53.02,38800.0,38.0866,38.2807,38.0578,38.1225,38800.0
2011-08-29 13:00:00,53.02,53.25,53.01,53.07,34600.0,38.1225,38.2879,38.1154,38.1585,34600.0
2011-08-29 13:30:00,53.09,53.09,52.75,52.77,36000.0,38.1729,38.1729,37.9284,37.9428,36000.0
2011-08-29 14:00:00,52.74,52.92,52.69,52.9,44200.0,37.9212,38.0506,37.8853,38.0363,44200.0
2011-08-29 14:30:00,52.93,53.07,52.87,53.01,55000.0,38.0578,38.1585,38.0147,38.1154,55000.0
2011-08-29 15:00:00,53.04,53.31,53.02,53.31,56200.0,38.1369,38.3311,38.1225,38.3311,56200.0
2011-08-29 15:30:00,53.27,53.35,53.12,53.19,176600.0,38.3023,38.3598,38.1944,38.2448,176600.0
2011-08-30 09:30:00,52.99,54.02,52.9,53.88,44200.0,38.101,38.8416,38.0363,38.7409,44200.0
2011-08-30 10:00:00,53.88,53.88,53.25,53.88,56400.0,38.7409,38.7409,38.2879,38.7409,56400.0
2011-08-30 10:30:00,53.83,54.25,53.83,54.13,42800.0,38.7049,39.0069,38.7049,38.9207,42800.0
2011-08-30 11:00:00,54.1,54.63,54.04,54.55,47000.0,38.8991,39.2802,38.8559,39.2226,47000.0
2011-08-30 11:30:00,54.55,55.09,54.5,54.98,74000.0,39.2226,39.6109,39.1867,39.5318,74000.0
2011-08-30 12:00:00,54.98,55.0,54.69,54.73,48800.0,39.5318,39.5462,39.3233,39.3521,48800.0
2011-08-30 12:30:00,54.72,54.72,54.26,54.38,46800.0,39.3449,39.3449,39.0141,39.1004,46800.0
2011-08-30 13:00:00,54.35,54.47,54.22,54.32,35400.0,39.0788,39.1651,38.9854,39.0573,35400.0
2011-08-30 13:30:00,54.32,54.6,54.26,54.46,44600.0,39.0573,39.2586,39.0141,39.1579,44600.0
2011-08-30 14:00:00,54.5,55.05,54.43,55.05,72000.0,39.1867,39.5822,39.1364,39.5822,72000.0
2011-08-30 14:30:00,55.09,55.5,55.09,55.49,97400.0,39.6109,39.9057,39.6109,39.8985,97400.0
2011-08-30 15:00:00,55.46,55.48,55.24,55.37,109600.0,39.877,39.8913,39.7188,39.8122,109600.0
2011-08-30 15:30:00,55.37,55.6,55.34,55.37,216200.0,39.8122,39.9776,39.7907,39.8122,216200.0
2011-08-31 09:30:00,55.87,56.48,55.79,56.35,82200.0,40.1718,40.6104,40.1142,40.5169,82200.0
2011-08-31 10:00:00,56.3,56.74,56.26,56.41,96200.0,40.4809,40.7973,40.4522,40.56,96200.0
2011-08-31 10:30:00,56.47,56.73,55.73,55.76,170600.0,40.6032,40.7901,40.0711,40.0927,170600.0
2011-08-31 11:00:00,55.77,56.17,55.46,55.6,88200.0,40.0999,40.3875,39.877,39.9776,88200.0
2011-08-31 11:30:00,55.63,55.84,55.43,55.48,48400.0,39.9992,40.1502,39.8554,39.8913,48400.0
2011-08-31 12:00:00,55.49,56.04,55.47,55.8,54400.0,39.8985,40.294,39.8841,40.1214,54400.0
2011-08-31 12:30:00,55.73,55.87,55.49,55.71,61400.0,40.0711,40.1718,39.8985,40.0567,61400.0
2011-08-31 13:00:00,55.72,55.76,55.1,55.22,41400.0,40.0639,40.0927,39.6181,39.7044,41400.0
2011-08-31 13:30:00,55.24,55.52,55.15,55.27,69600.0,39.7188,39.9201,39.6541,39.7403,69600.0
2011-08-31 14:00:00,55.3,55.34,54.64,54.69,55400.0,39.7619,39.7907,39.2874,39.3233,55400.0
2011-08-31 14:30:00,54.72,54.72,53.98,54.12,73600.0,39.3449,39.3449,38.8128,38.9135,73600.0
2011-08-31 15:00:00,54.11,54.54,54.05,54.4,95600.0,38.9063,39.2155,38.8631,39.1148,95600.0
2011-08-31 15:30:00,54.4,55.13,54.4,54.88,144800.0,39.1148,39.6397,39.1148,39.4599,144800.0
2011-09-01 09:30:00,54.91,55.03,53.88,54.34,65800.0,39.4815,39.5678,38.7409,39.0716,65800.0
2011-09-01 10:00:00,54.49,55.25,54.49,54.99,68200.0,39.1795,39.726,39.1795,39.539,68200.0
2011-09-01 10:30:00,54.98,55.18,54.71,54.98,49400.0,39.5318,39.6756,39.3377,39.5318,49400.0
2011-09-01 11:00:00,54.95,55.0,54.67,54.99,31400.0,39.5103,39.5462,39.3089,39.539,31400.0
2011-09-01 11:30:00,54.97,55.26,54.82,55.18,57400.0,39.5246,39.7331,39.4168,39.6756,57400.0
2011-09-01 12:00:00,55.16,55.16,54.8,55.06,38600.0,39.6612,39.6612,39.4024,39.5893,38600.0
2011-09-01 12:30:00,55.09,55.11,54.45,54.45,24800.0,39.6109,39.6253,39.1507,39.1507,24800.0
2011-09-01 13:00:00,54.4,54.47,54.01,54.34,45800.0,39.1148,39.1651,38.8344,39.0716,45800.0
2011-09-01 13:30:00,54.27,54.29,53.75,53.75,49400.0,39.0213,39.0357,38.6474,38.6474,49400.0
2011-09-01 14:00:00,53.69,53.83,53.41,53.62,73400.0,38.6043,38.7049,38.403,38.554,73400.0
2011-09-01 14:30:00,53.63,53.85,53.59,53.66,70000.0,38.5611,38.7193,38.5324,38.5827,70000.0
2011-09-01 15:00:00,53.61,53.63,53.36,53.39,98200.0,38.5468,38.5611,38.367,38.3886,98200.0
2011-09-01 15:30:00,53.41,53.44,53.16,53.33,122800.0,38.403,38.4245,38.2232,38.3454,122800.0
2011-09-02 09:30:00,51.99,52.09,51.05,51.98,197200.0,37.3819,37.4539,36.7061,37.3748,197200.0
2011-09-02 10:00:00,51.95,52.42,51.95,52.29,52600.0,37.3532,37.6911,37.3532,37.5977,52600.0
2011-09-02 10:30:00,52.25,52.48,52.1,52.41,80400.0,37.5689,37.7343,37.461,37.6839,80400.0
2011-09-02 11:00:00,52.41,52.49,52.27,52.41,40400.0,37.6839,37.7415,37.5833,37.6839,40400.0
2011-09-02 11:30:00,52.38,52.46,52.21,52.25,36000.0,37.6624,37.7199,37.5401,37.5689,36000.0
2011-09-02 12:00:00,52.28,52.46,52.18,52.2,37000.0,37.5905,37.7199,37.5186,37.5329,37000.0
2011-09-02 12:30:00,52.21,52.29,52.1,52.27,25600.0,37.5401,37.5977,37.461,37.5833,25600.0
2011-09-02 13:00:00,52.34,52.34,51.74,51.84,51000.0,37.6336,37.6336,37.2022,37.2741,51000.0
2011-09-02 13:30:00,51.84,52.06,51.78,51.93,30200.0,37.2741,37.4323,37.231,37.3388,30200.0
2011-09-02 14:00:00,51.94,52.07,51.79,51.79,55200.0,37.346,37.4395,37.2381,37.2381,55200.0
2011-09-02 14:30:00,51.77,51.84,51.55,51.69,64200.0,37.2238,37.2741,37.0656,37.1662,64200.0
2011-09-02 15:00:00,51.69,51.85,51.41,51.79,43400.0,37.1662,37.2813,36.9649,37.2381,43400.0
2011-09-02 15:30:00,51.83,52.22,51.79,51.9,83600.0,37.2669,37.5473,37.2381,37.3172,83600.0
2011-09-06 09:30:00,50.13,50.91,50.06,50.84,63000.0,36.0446,36.6054,35.9942,36.5551,63000.0
2011-09-06 10:00:00,51.01,51.14,50.18,50.29,66200.0,36.6773,36.7708,36.0805,36.1596,66200.0
2011-09-06 10:30:00,50.24,50.29,49.73,50.04,91600.0,36.1237,36.1596,35.757,35.9799,91600.0
2011-09-06 11:00:00,50.04,50.42,49.9,50.35,51600.0,35.9799,36.2531,35.8792,36.2028,51600.0
2011-09-06 11:30:00,50.45,50.7,50.08,50.4,55400.0,36.2747,36.4544,36.0086,36.2387,55400.0
2011-09-06 12:00:00,50.47,50.87,50.28,50.73,50600.0,36.289,36.5766,36.1524,36.476,50600.0
2011-09-06 12:30:00,50.65,50.68,50.38,50.49,54400.0,36.4185,36.44,36.2243,36.3034,54400.0
2011-09-06 13:00:00,50.49,50.72,50.26,50.67,38200.0,36.3034,36.4688,36.138,36.4328,38200.0
2011-09-06 13:30:00,50.68,51.22,50.48,51.13,41000.0,36.44,36.8283,36.2962,36.7636,41000.0
2011-09-06 14:00:00,51.11,51.69,51.0,51.56,55600.0,36.7492,37.1662,36.6701,37.0728,55600.0
2011-09-06 14:30:00,51.6,51.6,50.68,50.76,53800.0,37.1015,37.1015,36.44,36.4976,53800.0
2011-09-06 15:00:00,50.74,50.74,50.4,50.51,104200.0,36.4832,36.4832,36.2387,36.3178,104200.0
2011-09-06 15:30:00,50.47,51.27,50.43,51.13,153000.0,36.289,36.8643,36.2603,36.7636,153000.0
2011-09-07 09:30:00,52.26,53.02,52.2,52.94,35400.0,37.5761,38.1225,37.5329,38.065,35400.0
2011-09-07 10:00:00,52.97,53.63,52.94,53.38,36200.0,38.0866,38.5611,38.065,38.3814,36200.0
2011-09-07 10:30:00,53.38,53.75,53.32,53.66,43200.0,38.3814,38.6474,38.3382,38.5827,43200.0
2011-09-07 11:00:00,53.67,53.99,53.63,53.98,68800.0,38.5899,38.82,38.5611,38.8128,68800.0
2011-09-07 11:30:00,54.0,54.11,53.71,53.77,70400.0,38.8272,38.9063,38.6187,38.6618,70400.0
2011-09-07 12:00:00,53.75,53.94,53.66,53.88,60400.0,38.6474,38.784,38.5827,38.7409,60400.0
2011-09-07 12:30:00,53.92,54.13,53.76,54.03,59400.0,38.7697,38.9207,38.6546,38.8488,59400.0
2011-09-07 13:00:00,54.07,54.08,53.79,53.79,73800.0,38.8775,38.8847,38.6762,38.6762,73800.0
2011-09-07 13:30:00,53.79,53.85,53.6,53.82,43600.0,38.6762,38.7193,38.5396,38.6978,43600.0
2011-09-07 14:00:00,53.82,54.23,53.73,54.19,121000.0,38.6978,38.9926,38.633,38.9638,121000.0
2011-09-07 14:30:00,54.21,54.48,53.97,54.44,104600.0,38.9782,39.1723,38.8056,39.1436,104600.0
2011-09-07 15:00:00,54.48,54.63,54.01,54.15,107000.0,39.1723,39.2802,38.8344,38.935,107000.0
2011-09-07 15:30:00,54.14,54.27,53.92,54.21,141000.0,38.9278,39.0213,38.7697,38.9782,141000.0
2011-09-08 09:30:00,53.69,54.25,53.45,54.02,56400.0,38.6043,39.0069,38.4317,38.8416,56400.0
2011-09-08 10:00:00,54.02,54.38,53.8,54.18,59000.0,38.8416,39.1004,38.6834,38.9566,59000.0
2011-09-08 10:30:00,54.21,54.43,53.92,54.17,48400.0,38.9782,39.1364,38.7697,38.9494,48400.0
2011-09-08 11:00:00,54.18,54.37,54.15,54.32,27400.0,38.9566,39.0932,38.935,39.0573,27400.0
2011-09-08 11:30:00,54.3,54.37,53.68,53.8,26000.0,39.0429,39.0932,38.5971,38.6834,26000.0
2011-09-08 12:00:00,53.68,53.82,53.52,53.7,36000.0,38.5971,38.6978,38.4821,38.6115,36000.0
2011-09-08 12:30:00,53.71,53.95,53.57,53.93,23600.0,38.6187,38.7912,38.518,38.7769,23600.0
2011-09-08 13:00:00,53.89,54.36,53.84,54.3,31600.0,38.7481,39.086,38.7121,39.0429,31600.0
2011-09-08 13:30:00,54.34,54.43,53.67,53.96,51600.0,39.0716,39.1364,38.5899,38.7984,51600.0
2011-09-08 14:00:00,53.87,54.13,53.43,53.57,36400.0,38.7337,38.9207,38.4173,38.518,36400.0
2011-09-08 14:30:00,53.49,53.76,53.46,53.67,33800.0,38.4605,38.6546,38.4389,38.5899,33800.0
2011-09-08 15:00:00,53.7,53.7,52.88,53.5,86800.0,38.6115,38.6115,38.0219,38.4677,86800.0
2011-09-08 15:30:00,53.53,53.9,53.35,53.52,91000.0,38.4892,38.7553,38.3598,38.4821,91000.0
2011-09-09 09:30:00,52.93,53.24,52.13,52.84,36000.0,38.0578,38.2807,37.4826,37.9931,36000.0
2011-09-09 10:00:00,52.85,53.51,52.85,53.51,37200.0,38.0003,38.4749,38.0003,38.4749,37200.0
2011-09-09 10:30:00,53.51,53.56,53.17,53.17,22000.0,38.4749,38.5108,38.2304,38.2304,22000.0
2011-09-09 11:00:00,53.12,53.49,52.52,52.53,43800.0,38.1944,38.4605,37.763,37.7702,43800.0
2011-09-09 11:30:00,52.47,52.77,51.99,52.0,32400.0,37.7271,37.9428,37.3819,37.3891,32400.0
2011-09-09 12:00:00,51.99,52.04,51.38,51.83,60400.0,37.3819,37.4179,36.9433,37.2669,60400.0
2011-09-09 12:30:00,51.87,52.13,51.5,52.11,30400.0,37.2957,37.4826,37.0296,37.4682,30400.0
2011-09-09 13:00:00,52.06,52.43,51.9,52.1,34600.0,37.4323,37.6983,37.3172,37.461,34600.0
2011-09-09 13:30:00,52.07,52.2,51.81,52.05,49400.0,37.4395,37.5329,37.2525,37.4251,49400.0
2011-09-09 14:00:00,52.13,52.19,51.77,51.79,31800.0,37.4826,37.5258,37.2238,37.2381,31800.0
2011-09-09 14:30:00,51.74,52.05,51.58,51.78,29200.0,37.2022,37.4251,37.0871,37.231,29200.0
2011-09-09 15:00:00,51.76,52.05,51.66,51.78,55200.0,37.2166,37.4251,37.1447,37.231,55200.0
2011-09-09 15:30:00,51.77,52.59,51.77,52.34,126400.0,37.2238,37.8134,37.2238,37.6336,126400.0
2011-09-12 09:30:00,51.24,52.19,50.93,52.19,93600.0,36.8427,37.5258,36.6198,37.5258,93600.0
2011-09-12 10:00:00,52.22,52.38,51.2,51.33,94000.0,37.5473,37.6624,36.8139,36.9074,94000.0
2011-09-12 10:30:00,51.21,51.45,50.88,50.88,34200.0,36.8211,36.9937,36.5838,36.5838,34200.0
2011-09-12 11:00:00,50.85,51.83,50.8,51.77,50400.0,36.5623,37.2669,36.5263,37.2238,50400.0
2011-09-12 11:30:00,51.85,52.11,51.74,51.87,38600.0,37.2813,37.4682,37.2022,37.2957,38600.0
2011-09-12 12:00:00,51.88,52.01,51.71,51.94,43200.0,37.3029,37.3963,37.1806,37.346,43200.0
2011-09-12 12:30:00,51.93,51.95,51.57,51.67,36200.0,37.3388,37.3532,37.08,37.1519,36200.0
2011-09-12 13:00:00,51.71,51.86,51.49,51.64,59600.0,37.1806,37.2885,37.0224,37.1303,59600.0
2011-09-12 13:30:00,51.64,51.67,51.21,51.3,45200.0,37.1303,37.1519,36.8211,36.8858,45200.0
2011-09-12 14:00:00,51.27,51.37,50.93,51.37,67600.0,36.8643,36.9362,36.6198,36.9362,67600.0
2011-09-12 14:30:00,51.4,51.95,51.24,51.3,56600.0,36.9577,37.3532,36.8427,36.8858,56600.0
2011-09-12 15:00:00,51.35,51.66,51.07,51.54,58000.0,36.9218,37.1447,36.7204,37.0584,58000.0
2011-09-12 15:30:00,51.59,52.63,51.59,52.63,181200.0,37.0943,37.8421,37.0943,37.8421,181200.0
2011-09-13 09:30:00,52.71,54.02,52.36,53.86,59000.0,37.8996,38.8416,37.648,38.7265,59000.0
2011-09-13 10:00:00,53.84,54.45,53.68,54.45,90100.0,38.7121,39.1507,38.5971,39.1507,90100.0
2011-09-13 10:30:00,54.46,54.57,54.07,54.31,50500.0,39.1579,39.237,38.8775,39.0501,50500.0
2011-09-13 11:00:00,54.25,54.35,53.99,54.07,40700.0,39.0069,39.0788,38.82,38.8775,40700.0
2011-09-13 11:30:00,54.12,54.19,53.87,54.06,55400.0,38.9135,38.9638,38.7337,38.8703,55400.0
2011-09-13 12:00:00,54.06,54.51,53.89,54.45,24900.0,38.8703,39.1939,38.7481,39.1507,24900.0
2011-09-13 12:30:00,54.42,54.58,54.28,54.58,20800.0,39.1292,39.2442,39.0285,39.2442,20800.0
2011-09-13 13:00:00,54.56,54.76,54.49,54.56,21900.0,39.2298,39.3736,39.1795,39.2298,21900.0
2011-09-13 13:30:00,54.57,54.95,54.33,54.94,39200.0,39.237,39.5103,39.0645,39.5031,39200.0
2011-09-13 14:00:00,54.95,55.34,54.75,55.34,43500.0,39.5103,39.7907,39.3664,39.7907,43500.0
2011-09-13 14:30:00,55.36,55.44,54.65,54.83,56000.0,39.8051,39.8626,39.2945,39.424,56000.0
2011-09-13 15:00:00,54.85,54.92,54.14,54.57,73500.0,39.4384,39.4887,38.9278,39.237,73500.0
2011-09-13 15:30:00,54.59,54.97,54.54,54.67,125400.0,39.2514,39.5246,39.2155,39.3089,125400.0
2011-09-14 09:30:00,55.29,55.86,54.39,54.39,55500.0,39.7547,40.1646,39.1076,39.1076,55500.0
2011-09-14 10:00:00,54.46,54.7,53.99,54.7,37200.0,39.1579,39.3305,38.82,39.3305,37200.0
2011-09-14 10:30:00,54.72,55.07,54.56,55.01,109100.0,39.3449,39.5965,39.2298,39.5534,109100.0
2011-09-14 11:00:00,55.03,55.07,54.81,55.0,53000.0,39.5678,39.5965,39.4096,39.5462,53000.0
2011-09-14 11:30:00,55.0,55.05,54.73,55.0,34300.0,39.5462,39.5822,39.3521,39.5462,34300.0
2011-09-14 12:00:00,55.01,55.05,54.79,54.99,23900.0,39.5534,39.5822,39.3952,39.539,23900.0
2011-09-14 12:30:00,54.98,55.03,54.78,54.86,45000.0,39.5318,39.5678,39.388,39.4455,45000.0
2011-09-14 13:00:00,54.88,55.04,54.85,54.96,27400.0,39.4599,39.575,39.4384,39.5174,27400.0
2011-09-14 13:30:00,54.98,55.41,54.96,55.31,66800.0,39.5318,39.841,39.5174,39.7691,66800.0
2011-09-14 14:00:00,55.3,55.8,55.29,55.57,30000.0,39.7619,40.1214,39.7547,39.956,30000.0
2011-09-14 14:30:00,55.58,55.9,55.44,55.85,37900.0,39.9632,40.1933,39.8626,40.1574,37900.0
2011-09-14 15:00:00,55.87,56.43,55.87,56.33,60200.0,40.1718,40.5744,40.1718,40.5025,60200.0
2011-09-14 15:30:00,56.33,56.5,55.59,55.82,137200.0,40.5025,40.6247,39.9704,40.1358,137200.0
2011-09-15 09:30:00,56.64,56.65,55.61,55.91,49700.0,40.7254,40.7326,39.9848,40.2005,49700.0
2011-09-15 10:00:00,55.91,56.19,55.34,55.4,52100.0,40.2005,40.4018,39.7907,39.8338,52100.0
2011-09-15 10:30:00,55.45,55.45,54.89,54.94,44000.0,39.8698,39.8698,39.4671,39.5031,44000.0
2011-09-15 11:00:00,54.93,55.58,54.82,55.58,40500.0,39.4959,39.9632,39.4168,39.9632,40500.0
2011-09-15 11:30:00,55.59,55.86,55.51,55.76,57000.0,39.9704,40.1646,39.9129,40.0927,57000.0
2011-09-15 12:00:00,55.76,55.89,55.65,55.76,16600.0,40.0927,40.1861,40.0136,40.0927,16600.0
2011-09-15 12:30:00,55.77,56.01,55.75,55.84,15200.0,40.0999,40.2724,40.0855,40.1502,15200.0
2011-09-15 13:00:00,55.87,56.01,55.59,55.59,24400.0,40.1718,40.2724,39.9704,39.9704,24400.0
2011-09-15 13:30:00,55.57,55.75,55.55,55.72,36700.0,39.956,40.0855,39.9417,40.0639,36700.0
2011-09-15 14:00:00,55.72,55.92,55.66,55.74,28100.0,40.0639,40.2077,40.0208,40.0783,28100.0
2011-09-15 14:30:00,55.79,56.15,55.76,56.05,40100.0,40.1142,40.3731,40.0927,40.3012,40100.0
2011-09-15 15:00:00,56.11,56.15,55.62,55.62,46100.0,40.3443,40.3731,39.992,39.992,46100.0
2011-09-15 15:30:00,55.67,55.87,55.56,55.74,100300.0,40.0279,40.1718,39.9489,40.0783,100300.0
2011-09-16 09:30:00,56.11,57.05,56.11,56.65,136900.0,40.3443,41.0202,40.3443,40.7326,136900.0
2011-09-16 10:00:00,56.61,56.81,55.91,55.92,85600.0,40.7038,40.8476,40.2005,40.2077,85600.0
2011-09-16 10:30:00,55.92,56.32,55.4,55.65,54000.0,40.2077,40.4953,39.8338,40.0136,54000.0
2011-09-16 11:00:00,55.69,55.87,55.6,55.71,30000.0,40.0423,40.1718,39.9776,40.0567,30000.0
2011-09-16 11:30:00,55.73,56.43,55.55,56.25,36500.0,40.0711,40.5744,39.9417,40.445,36500.0
2011-09-16 12:00:00,56.32,56.52,56.17,56.38,23600.0,40.4953,40.6391,40.3875,40.5385,23600.0
2011-09-16 12:30:00,56.38,56.6,56.36,56.53,32900.0,40.5385,40.6966,40.5241,40.6463,32900.0
2011-09-16 13:00:00,56.53,56.61,56.14,56.2,26300.0,40.6463,40.7038,40.3659,40.409,26300.0
2011-09-16 13:30:00,56.25,56.31,55.94,56.1,27000.0,40.445,40.4881,40.2221,40.3371,27000.0
2011-09-16 14:00:00,56.1,56.92,56.1,56.87,71500.0,40.3371,40.9267,40.3371,40.8908,71500.0
2011-09-16 14:30:00,56.87,57.0,56.82,56.98,76000.0,40.8908,40.9842,40.8548,40.9699,76000.0
2011-09-16 15:00:00,57.0,57.11,56.69,56.77,111200.0,40.9842,41.0633,40.7614,40.8189,111200.0
2011-09-16 15:30:00,56.78,56.91,56.6,56.87,320000.0,40.8261,40.9195,40.6966,40.8908,320000.0
2011-09-19 09:30:00,55.62,56.47,55.19,55.76,62200.0,39.992,40.6032,39.6828,40.0927,62200.0
2011-09-19 10:00:00,55.8,55.97,55.43,55.74,36800.0,40.1214,40.2437,39.8554,40.0783,36800.0
2011-09-19 10:30:00,55.75,55.99,55.65,55.76,38300.0,40.0855,40.258,40.0136,40.0927,38300.0
2011-09-19 11:00:00,55.69,56.19,55.49,56.02,91200.0,40.0423,40.4018,39.8985,40.2796,91200.0
2011-09-19 11:30:00,56.01,56.78,55.86,56.16,21600.0,40.2724,40.8261,40.1646,40.3803,21600.0
2011-09-19 12:00:00,56.21,56.34,55.75,55.75,78300.0,40.4162,40.5097,40.0855,40.0855,78300.0
2011-09-19 12:30:00,55.79,55.83,55.48,55.67,17300.0,40.1142,40.143,39.8913,40.0279,17300.0
2011-09-19 13:00:00,55.61,55.72,55.38,55.55,35900.0,39.9848,40.0639,39.8194,39.9417,35900.0
2011-09-19 13:30:00,55.58,55.63,55.21,55.59,67900.0,39.9632,39.9992,39.6972,39.9704,67900.0
2011-09-19 14:00:00,55.62,55.68,55.42,55.51,23000.0,39.992,40.0351,39.8482,39.9129,23000.0
2011-09-19 14:30:00,55.54,55.96,55.54,55.61,27000.0,39.9345,40.2365,39.9345,39.9848,27000.0
2011-09-19 15:00:00,55.62,56.38,55.56,56.37,38800.0,39.992,40.5385,39.9489,40.5313,38800.0
2011-09-19 15:30:00,56.38,56.94,56.28,56.35,83400.0,40.5385,40.9411,40.4666,40.5169,83400.0
2011-09-20 09:30:00,56.52,56.79,55.51,55.72,37400.0,40.6391,40.8333,39.9129,40.0639,37400.0
2011-09-20 10:00:00,55.69,56.23,55.69,56.17,18300.0,40.0423,40.4306,40.0423,40.3875,18300.0
2011-09-20 10:30:00,56.12,56.4,56.05,56.21,25500.0,40.3515,40.5528,40.3012,40.4162,25500.0
2011-09-20 11:00:00,56.37,56.51,56.3,56.45,19600.0,40.5313,40.6319,40.4809,40.5888,19600.0
2011-09-20 11:30:00,56.41,56.41,56.02,56.27,30900.0,40.56,40.56,40.2796,40.4594,30900.0
2011-09-20 12:00:00,56.28,56.28,55.84,56.01,25300.0,40.4666,40.4666,40.1502,40.2724,25300.0
2011-09-20 12:30:00,56.02,56.02,55.66,55.87,35200.0,40.2796,40.2796,40.0208,40.1718,35200.0
2011-09-20 13:00:00,55.91,55.98,55.78,55.88,35600.0,40.2005,40.2508,40.107,40.1789,35600.0
2011-09-20 13:30:00,55.9,55.93,55.48,55.74,39200.0,40.1933,40.2149,39.8913,40.0783,39200.0
2011-09-20 14:00:00,55.74,55.82,55.51,55.77,36600.0,40.0783,40.1358,39.9129,40.0999,36600.0
2011-09-20 14:30:00,55.77,55.88,55.14,55.19,34800.0,40.0999,40.1789,39.6469,39.6828,34800.0
2011-09-20 15:00:00,55.17,55.27,54.61,54.66,52700.0,39.6684,39.7403,39.2658,39.3017,52700.0
2011-09-20 15:30:00,54.62,54.88,54.21,54.28,99900.0,39.273,39.4599,38.9782,39.0285,99900.0
2011-09-21 09:30:00,54.44,55.05,54.24,55.0,24000.0,39.1436,39.5822,38.9997,39.5462,24000.0
2011-09-21 10:00:00,55.1,55.24,54.55,54.7,35300.0,39.6181,39.7188,39.2226,39.3305,35300.0
2011-09-21 10:30:00,54.75,54.79,53.93,54.04,33100.0,39.3664,39.3952,38.7769,38.8559,33100.0
2011-09-21 11:00:00,54.01,54.76,53.97,54.54,68300.0,38.8344,39.3736,38.8056,39.2155,68300.0
2011-09-21 11:30:00,54.57,54.87,54.56,54.79,28700.0,39.237,39.4527,39.2298,39.3952,28700.0
2011-09-21 12:00:00,54.8,54.97,54.57,54.63,15600.0,39.4024,39.5246,39.237,39.2802,15600.0
2011-09-21 12:30:00,54.57,54.97,54.39,54.39,20000.0,39.237,39.5246,39.1076,39.1076,20000.0
2011-09-21 13:00:00,54.44,54.64,54.27,54.51,10000.0,39.1436,39.2874,39.0213,39.1939,10000.0
2011-09-21 13:30:00,54.59,54.68,54.37,54.41,10700.0,39.2514,39.3161,39.0932,39.122,10700.0
2011-09-21 14:00:00,54.48,54.9,54.0,54.56,22100.0,39.1723,39.4743,38.8272,39.2298,22100.0
2011-09-21 14:30:00,54.46,54.63,53.8,53.9,29900.0,39.1579,39.2802,38.6834,38.7553,29900.0
2011-09-21 15:00:00,53.82,54.28,53.8,54.06,37500.0,38.6978,39.0285,38.6834,38.8703,37500.0
2011-09-21 15:30:00,54.08,54.15,52.63,52.68,62900.0,38.8847,38.935,37.8421,37.8781,62900.0
2011-09-22 09:30:00,50.79,50.9,50.13,50.44,97400.0,36.5191,36.5982,36.0446,36.2675,97400.0
2011-09-22 10:00:00,50.44,52.08,50.42,51.58,41900.0,36.2675,37.4467,36.2531,37.0871,41900.0
2011-09-22 10:30:00,51.5,51.8,51.02,51.02,52600.0,37.0296,37.2453,36.6845,36.6845,52600.0
2011-09-22 11:00:00,51.02,51.33,50.79,51.16,42800.0,36.6845,36.9074,36.5191,36.7852,42800.0
2011-09-22 11:30:00,51.12,51.61,50.91,50.91,31000.0,36.7564,37.1087,36.6054,36.6054,31000.0
2011-09-22 12:00:00,51.04,51.24,50.65,51.16,31900.0,36.6989,36.8427,36.4185,36.7852,31900.0
2011-09-22 12:30:00,51.16,51.6,51.07,51.42,23400.0,36.7852,37.1015,36.7204,36.9721,23400.0
2011-09-22 13:00:00,51.45,51.54,51.0,51.21,23300.0,36.9937,37.0584,36.6701,36.8211,23300.0
2011-09-22 13:30:00,51.14,51.29,50.59,50.59,59000.0,36.7708,36.8786,36.3753,36.3753,59000.0
2011-09-22 14:00:00,50.58,51.47,50.32,51.26,62000.0,36.3681,37.0081,36.1812,36.8571,62000.0
2011-09-22 14:30:00,51.14,51.41,50.82,51.08,42100.0,36.7708,36.9649,36.5407,36.7276,42100.0
2011-09-22 15:00:00,51.08,51.11,50.57,50.9,73200.0,36.7276,36.7492,36.3609,36.5982,73200.0
2011-09-22 15:30:00,50.91,51.69,50.79,51.3,112600.0,36.6054,37.1662,36.5191,36.8858,112600.0
2011-09-23 09:30:00,50.85,51.3,50.57,50.95,37000.0,36.5623,36.8858,36.3609,36.6342,37000.0
2011-09-23 10:00:00,50.9,51.08,50.15,50.27,52200.0,36.5982,36.7276,36.0589,36.1452,52200.0
2011-09-23 10:30:00,50.29,50.78,50.1,50.51,98600.0,36.1596,36.5119,36.023,36.3178,98600.0
2011-09-23 11:00:00,50.55,51.24,50.38,51.1,117300.0,36.3466,36.8427,36.2243,36.742,117300.0
2011-09-23 11:30:00,51.07,51.11,50.46,50.86,47000.0,36.7204,36.7492,36.2818,36.5695,47000.0
2011-09-23 12:00:00,50.8,51.18,50.5,50.51,54900.0,36.5263,36.7995,36.3106,36.3178,54900.0
2011-09-23 12:30:00,50.59,50.84,50.33,50.55,60600.0,36.3753,36.5551,36.1884,36.3466,60600.0
2011-09-23 13:00:00,50.63,50.77,50.36,50.52,54000.0,36.4041,36.5047,36.2099,36.325,54000.0
2011-09-23 13:30:00,50.52,50.94,50.37,50.91,60700.0,36.325,36.627,36.2171,36.6054,60700.0
2011-09-23 14:00:00,50.88,51.06,50.75,50.85,64300.0,36.5838,36.7133,36.4904,36.5623,64300.0
2011-09-23 14:30:00,50.88,51.01,50.55,50.7,33000.0,36.5838,36.6773,36.3466,36.4544,33000.0
2011-09-23 15:00:00,50.77,51.05,50.65,51.01,46900.0,36.5047,36.7061,36.4185,36.6773,46900.0
2011-09-23 15:30:00,51.04,51.1,50.77,50.96,82600.0,36.6989,36.742,36.5047,36.6414,82600.0
2011-09-26 09:30:00,51.3,51.57,50.09,50.23,53200.0,36.8858,37.08,36.0158,36.1165,53200.0
2011-09-26 10:00:00,50.3,50.87,50.27,50.8,52000.0,36.1668,36.5766,36.1452,36.5263,52000.0
2011-09-26 10:30:00,50.8,51.13,50.34,50.97,37700.0,36.5263,36.7636,36.1956,36.6485,37700.0
2011-09-26 11:00:00,51.08,51.8,50.93,51.65,36700.0,36.7276,37.2453,36.6198,37.1375,36700.0
2011-09-26 11:30:00,51.69,51.93,51.48,51.81,23200.0,37.1662,37.3388,37.0152,37.2525,23200.0
2011-09-26 12:00:00,51.74,51.84,51.28,51.53,25700.0,37.2022,37.2741,36.8714,37.0512,25700.0
2011-09-26 12:30:00,51.47,51.48,50.98,51.18,44200.0,37.0081,37.0152,36.6557,36.7995,44200.0
2011-09-26 13:00:00,51.15,51.75,51.12,51.65,32100.0,36.778,37.2094,36.7564,37.1375,32100.0
2011-09-26 13:30:00,51.62,51.97,51.46,51.85,31000.0,37.1159,37.3676,37.0009,37.2813,31000.0
2011-09-26 14:00:00,51.87,52.53,51.81,52.36,52900.0,37.2957,37.7702,37.2525,37.648,52900.0
2011-09-26 14:30:00,52.36,53.17,52.32,53.0,90900.0,37.648,38.2304,37.6192,38.1082,90900.0
2011-09-26 15:00:00,52.99,53.19,52.23,52.35,119400.0,38.101,38.2448,37.5545,37.6408,119400.0
2011-09-26 15:30:00,52.33,52.4,51.78,51.97,251600.0,37.6264,37.6767,37.231,37.3676,251600.0
2011-09-27 09:30:00,52.98,53.84,52.87,53.51,35900.0,38.0938,38.7121,38.0147,38.4749,35900.0
2011-09-27 10:00:00,53.51,54.3,53.07,54.22,43700.0,38.4749,39.0429,38.1585,38.9854,43700.0
2011-09-27 10:30:00,54.2,54.81,54.17,54.81,43900.0,38.971,39.4096,38.9494,39.4096,43900.0
2011-09-27 11:00:00,54.81,54.81,54.49,54.73,32200.0,39.4096,39.4096,39.1795,39.3521,32200.0
2011-09-27 11:30:00,54.73,54.73,54.25,54.33,30600.0,39.3521,39.3521,39.0069,39.0645,30600.0
2011-09-27 12:00:00,54.31,54.37,54.05,54.13,35800.0,39.0501,39.0932,38.8631,38.9207,35800.0
2011-09-27 12:30:00,54.13,54.13,53.9,53.99,24500.0,38.9207,38.9207,38.7553,38.82,24500.0
2011-09-27 13:00:00,54.03,54.19,53.9,54.05,30000.0,38.8488,38.9638,38.7553,38.8631,30000.0
2011-09-27 13:30:00,54.06,54.4,53.73,54.08,52000.0,38.8703,39.1148,38.633,38.8847,52000.0
2011-09-27 14:00:00,54.09,54.5,53.96,54.46,62000.0,38.8919,39.1867,38.7984,39.1579,62000.0
2011-09-27 14:30:00,54.5,54.68,54.09,54.13,56900.0,39.1867,39.3161,38.8919,38.9207,56900.0
2011-09-27 15:00:00,54.15,54.15,52.99,53.3,158800.0,38.935,38.935,38.101,38.3239,158800.0
2011-09-27 15:30:00,53.28,53.79,53.06,53.39,104900.0,38.3095,38.6762,38.1513,38.3886,104900.0
2011-09-28 09:30:00,53.48,54.37,53.45,54.26,43300.0,38.4533,39.0932,38.4317,39.0141,43300.0
2011-09-28 10:00:00,54.31,54.5,54.0,54.39,88100.0,39.0501,39.1867,38.8272,39.1076,88100.0
2011-09-28 10:30:00,54.39,54.41,53.81,53.95,29600.0,39.1076,39.122,38.6906,38.7912,29600.0
2011-09-28 11:00:00,53.91,53.93,52.88,53.01,34400.0,38.7625,38.7769,38.0219,38.1154,34400.0
2011-09-28 11:30:00,53.05,53.21,52.7,53.1,35500.0,38.1441,38.2592,37.8925,38.1801,35500.0
2011-09-28 12:00:00,53.05,53.05,52.72,52.87,24500.0,38.1441,38.1441,37.9068,38.0147,24500.0
2011-09-28 12:30:00,52.87,53.17,52.71,53.08,26800.0,38.0147,38.2304,37.8996,38.1657,26800.0
2011-09-28 13:00:00,52.96,53.04,52.62,52.77,18500.0,38.0794,38.1369,37.8349,37.9428,18500.0
2011-09-28 13:30:00,52.7,52.82,52.31,52.39,38900.0,37.8925,37.9787,37.612,37.6696,38900.0
2011-09-28 14:00:00,52.37,52.81,52.18,52.75,57000.0,37.6552,37.9715,37.5186,37.9284,57000.0
2011-09-28 14:30:00,52.75,53.13,52.73,53.05,57100.0,37.9284,38.2016,37.914,38.1441,57100.0
2011-09-28 15:00:00,53.01,53.22,52.77,52.77,67400.0,38.1154,38.2663,37.9428,37.9428,67400.0
2011-09-28 15:30:00,52.78,52.78,51.88,51.97,88000.0,37.95,37.95,37.3029,37.3676,88000.0
2011-09-29 09:30:00,53.15,53.17,52.44,52.66,25600.0,38.216,38.2304,37.7055,37.8637,25600.0
2011-09-29 10:00:00,52.57,52.67,51.59,51.6,29700.0,37.799,37.8709,37.0943,37.1015,29700.0
2011-09-29 10:30:00,51.6,51.67,50.85,51.21,42900.0,37.1015,37.1519,36.5623,36.8211,42900.0
2011-09-29 11:00:00,51.25,51.5,51.06,51.5,16600.0,36.8499,37.0296,36.7133,37.0296,16600.0
2011-09-29 11:30:00,51.49,51.91,51.42,51.52,41600.0,37.0224,37.3244,36.9721,37.044,41600.0
2011-09-29 12:00:00,51.52,51.74,51.17,51.17,38400.0,37.044,37.2022,36.7924,36.7924,38400.0
2011-09-29 12:30:00,51.17,51.19,50.57,50.81,36600.0,36.7924,36.8067,36.3609,36.5335,36600.0
2011-09-29 13:00:00,50.82,51.18,50.59,50.59,20800.0,36.5407,36.7995,36.3753,36.3753,20800.0
2011-09-29 13:30:00,50.6,50.64,50.0,50.23,35000.0,36.3825,36.4113,35.9511,36.1165,35000.0
2011-09-29 14:00:00,50.14,50.14,49.22,49.87,64200.0,36.0518,36.0518,35.3903,35.8576,64200.0
2011-09-29 14:30:00,49.87,50.52,49.7,50.45,53800.0,35.8576,36.325,35.7354,36.2747,53800.0
2011-09-29 15:00:00,50.43,51.0,50.23,50.87,60500.0,36.2603,36.6701,36.1165,36.5766,60500.0
2011-09-29 15:30:00,50.9,51.42,50.83,51.19,196600.0,36.5982,36.9721,36.5479,36.8067,196600.0
2011-09-30 09:30:00,50.08,50.6,49.71,49.85,48300.0,36.0086,36.3825,35.7426,35.8432,48300.0
2011-09-30 10:00:00,49.85,51.13,49.75,51.02,60600.0,35.8432,36.7636,35.7713,36.6845,60600.0
2011-09-30 10:30:00,51.1,51.1,50.64,50.9,34700.0,36.742,36.742,36.4113,36.5982,34700.0
2011-09-30 11:00:00,50.91,51.19,50.75,50.87,34700.0,36.6054,36.8067,36.4904,36.5766,34700.0
2011-09-30 11:30:00,50.93,51.2,50.82,51.03,50100.0,36.6198,36.8139,36.5407,36.6917,50100.0
2011-09-30 12:00:00,51.0,51.08,50.71,51.0,39000.0,36.6701,36.7276,36.4616,36.6701,39000.0
2011-09-30 12:30:00,50.95,51.0,50.6,50.61,38200.0,36.6342,36.6701,36.3825,36.3897,38200.0
2011-09-30 13:00:00,50.59,50.69,50.42,50.48,14200.0,36.3753,36.4472,36.2531,36.2962,14200.0
2011-09-30 13:30:00,50.48,50.69,50.3,50.4,18000.0,36.2962,36.4472,36.1668,36.2387,18000.0
2011-09-30 14:00:00,50.35,50.37,50.05,50.12,54000.0,36.2028,36.2171,35.987,36.0374,54000.0
2011-09-30 14:30:00,50.09,50.43,50.06,50.41,47200.0,36.0158,36.2603,35.9942,36.2459,47200.0
2011-09-30 15:00:00,50.33,50.73,50.22,50.29,41000.0,36.1884,36.476,36.1093,36.1596,41000.0
2011-09-30 15:30:00,50.24,50.29,49.95,49.98,195000.0,36.1237,36.1596,35.9151,35.9367,195000.0
2011-10-03 09:30:00,49.64,50.16,49.52,50.16,67000.0,35.6922,36.0661,35.606,36.0661,67000.0
2011-10-03 10:00:00,50.24,51.78,50.21,50.58,53100.0,36.1237,37.231,36.1021,36.3681,53100.0
2011-10-03 10:30:00,50.55,50.73,49.96,50.48,27300.0,36.3466,36.476,35.9223,36.2962,27300.0
2011-10-03 11:00:00,50.56,50.87,50.11,50.76,30900.0,36.3537,36.5766,36.0302,36.4976,30900.0
2011-10-03 11:30:00,50.67,50.83,50.31,50.58,32800.0,36.4328,36.5479,36.174,36.3681,32800.0
2011-10-03 12:00:00,50.59,50.63,50.08,50.4,44900.0,36.3753,36.4041,36.0086,36.2387,44900.0
2011-10-03 12:30:00,50.34,50.37,49.71,49.74,37400.0,36.1956,36.2171,35.7426,35.7641,37400.0
2011-10-03 13:00:00,49.71,49.71,49.05,49.34,269200.0,35.7426,35.7426,35.268,35.4765,269200.0
2011-10-03 13:30:00,49.39,49.5,49.01,49.48,54600.0,35.5125,35.5916,35.2393,35.5772,54600.0
2011-10-03 14:00:00,49.45,49.82,49.0,49.06,53500.0,35.5556,35.8217,35.2321,35.2752,53500.0
2011-10-03 14:30:00,49.05,49.17,48.66,48.92,85800.0,35.268,35.3543,34.9876,35.1746,85800.0
2011-10-03 15:00:00,48.95,49.22,48.86,48.97,96300.0,35.1961,35.3903,35.1314,35.2105,96300.0
2011-10-03 15:30:00,48.94,49.4,48.56,48.59,177500.0,35.1889,35.5197,34.9157,34.9373,177500.0
2011-10-04 09:30:00,47.85,48.04,46.83,47.39,91800.0,34.4052,34.5418,33.6718,34.0744,91800.0
2011-10-04 10:00:00,47.48,48.4,46.9,48.23,82100.0,34.1392,34.8007,33.7221,34.6784,82100.0
2011-10-04 10:30:00,48.22,48.84,47.94,48.52,48200.0,34.6712,35.117,34.4699,34.8869,48200.0
2011-10-04 11:00:00,48.55,49.31,48.32,48.82,59700.0,34.9085,35.455,34.7431,35.1026,59700.0
2011-10-04 11:30:00,48.83,48.86,48.29,48.65,19900.0,35.1098,35.1314,34.7216,34.9804,19900.0
2011-10-04 12:00:00,48.72,49.08,48.58,48.69,91000.0,35.0307,35.2896,34.9301,35.0092,91000.0
2011-10-04 12:30:00,48.67,49.09,48.62,48.73,31100.0,34.9948,35.2968,34.9588,35.0379,31100.0
2011-10-04 13:00:00,48.71,48.88,48.43,48.75,27600.0,35.0236,35.1458,34.8222,35.0523,27600.0
2011-10-04 13:30:00,48.74,48.85,48.25,48.29,49900.0,35.0451,35.1242,34.6928,34.7216,49900.0
2011-10-04 14:00:00,48.34,48.49,47.75,48.0,49800.0,34.7575,34.8654,34.3333,34.5131,49800.0
2011-10-04 14:30:00,47.96,48.32,47.71,47.87,88000.0,34.4843,34.7431,34.3045,34.4196,88000.0
2011-10-04 15:00:00,47.89,48.39,47.43,48.39,63500.0,34.434,34.7935,34.1032,34.7935,63500.0
2011-10-04 15:30:00,48.41,50.24,48.38,50.15,133200.0,34.8078,36.1237,34.7863,36.0589,133200.0
2011-10-05 09:30:00,50.41,50.61,49.66,50.45,37700.0,36.2459,36.3897,35.7066,36.2747,37700.0
2011-10-05 10:00:00,50.48,51.97,50.43,51.44,58400.0,36.2962,37.3676,36.2603,36.9865,58400.0
2011-10-05 10:30:00,51.49,52.15,51.34,52.12,50300.0,37.0224,37.497,36.9146,37.4754,50300.0
2011-10-05 11:00:00,52.1,52.32,51.72,52.09,50800.0,37.461,37.6192,37.1878,37.4539,50800.0
2011-10-05 11:30:00,52.07,52.39,51.52,51.52,60000.0,37.4395,37.6696,37.044,37.044,60000.0
2011-10-05 12:00:00,51.52,51.77,51.04,51.04,35100.0,37.044,37.2238,36.6989,36.6989,35100.0
2011-10-05 12:30:00,51.05,51.64,51.0,51.56,28700.0,36.7061,37.1303,36.6701,37.0728,28700.0
2011-10-05 13:00:00,51.53,51.82,51.42,51.72,44800.0,37.0512,37.2597,36.9721,37.1878,44800.0
2011-10-05 13:30:00,51.75,51.99,51.57,51.94,52600.0,37.2094,37.3819,37.08,37.346,52600.0
2011-10-05 14:00:00,51.86,51.89,51.64,51.71,46800.0,37.2885,37.31,37.1303,37.1806,46800.0
2011-10-05 14:30:00,51.73,52.17,51.41,51.86,59300.0,37.195,37.5114,36.9649,37.2885,59300.0
2011-10-05 15:00:00,51.95,51.95,51.23,51.38,134400.0,37.3532,37.3532,36.8355,36.9433,134400.0
2011-10-05 15:30:00,51.38,51.95,51.38,51.66,200000.0,36.9433,37.3532,36.9433,37.1447,200000.0
2011-10-06 09:30:00,51.75,52.63,51.25,51.45,118100.0,37.2094,37.8421,36.8499,36.9937,118100.0
2011-10-06 10:00:00,51.45,52.18,51.34,51.96,106400.0,36.9937,37.5186,36.9146,37.3604,106400.0
2011-10-06 10:30:00,51.96,52.58,51.91,52.29,55500.0,37.3604,37.8062,37.3244,37.5977,55500.0
2011-10-06 11:00:00,52.31,52.31,51.88,51.91,32900.0,37.612,37.612,37.3029,37.3244,32900.0
2011-10-06 11:30:00,51.95,53.04,51.94,53.04,31100.0,37.3532,38.1369,37.346,38.1369,31100.0
2011-10-06 12:00:00,53.04,53.14,52.8,52.94,29500.0,38.1369,38.2088,37.9644,38.065,29500.0
2011-10-06 12:30:00,52.96,53.27,52.92,53.12,28300.0,38.0794,38.3023,38.0506,38.1944,28300.0
2011-10-06 13:00:00,53.1,53.45,52.96,53.01,90500.0,38.1801,38.4317,38.0794,38.1154,90500.0
2011-10-06 13:30:00,53.04,53.46,52.9,53.42,54300.0,38.1369,38.4389,38.0363,38.4101,54300.0
2011-10-06 14:00:00,53.38,53.69,53.13,53.34,40400.0,38.3814,38.6043,38.2016,38.3526,40400.0
2011-10-06 14:30:00,53.35,53.52,53.2,53.52,43000.0,38.3598,38.4821,38.252,38.4821,43000.0
2011-10-06 15:00:00,53.49,53.61,53.3,53.46,62400.0,38.4605,38.5468,38.3239,38.4389,62400.0
2011-10-06 15:30:00,53.35,53.7,53.27,53.42,223100.0,38.3598,38.6115,38.3023,38.4101,223100.0
2011-10-07 09:30:00,53.72,54.0,52.55,53.31,66400.0,38.6259,38.8272,37.7846,38.3311,66400.0
2011-10-07 10:00:00,53.23,54.09,52.86,53.94,38200.0,38.2735,38.8919,38.0075,38.784,38200.0
2011-10-07 10:30:00,53.99,54.17,53.48,53.52,29600.0,38.82,38.9494,38.4533,38.4821,29600.0
2011-10-07 11:00:00,53.5,53.53,52.98,53.4,37500.0,38.4677,38.4892,38.0938,38.3958,37500.0
2011-10-07 11:30:00,53.36,53.8,53.26,53.76,37600.0,38.367,38.6834,38.2951,38.6546,37600.0
2011-10-07 12:00:00,53.78,53.85,53.28,53.75,74300.0,38.669,38.7193,38.3095,38.6474,74300.0
2011-10-07 12:30:00,53.76,53.9,53.4,53.5,38500.0,38.6546,38.7553,38.3958,38.4677,38500.0
2011-10-07 13:00:00,53.5,54.0,53.43,53.93,26900.0,38.4677,38.8272,38.4173,38.7769,26900.0
2011-10-07 13:30:00,53.93,54.42,53.77,54.38,59400.0,38.7769,39.1292,38.6618,39.1004,59400.0
2011-10-07 14:00:00,54.36,54.46,54.0,54.0,48900.0,39.086,39.1579,38.8272,38.8272,48900.0
2011-10-07 14:30:00,54.08,54.33,53.86,54.0,41800.0,38.8847,39.0645,38.7265,38.8272,41800.0
2011-10-07 15:00:00,54.0,54.65,53.9,54.65,52300.0,38.8272,39.2945,38.7553,39.2945,52300.0
2011-10-07 15:30:00,54.65,54.75,53.83,54.01,174300.0,39.2945,39.3664,38.7049,38.8344,174300.0
2011-10-10 09:30:00,54.64,55.43,54.62,55.09,167700.0,39.2874,39.8554,39.273,39.6109,167700.0
2011-10-10 10:00:00,55.09,56.28,55.05,56.0,65800.0,39.6109,40.4666,39.5822,40.2652,65800.0
2011-10-10 10:30:00,56.02,56.15,55.8,55.98,46800.0,40.2796,40.3731,40.1214,40.2508,46800.0
2011-10-10 11:00:00,55.99,56.33,55.78,55.92,54800.0,40.258,40.5025,40.107,40.2077,54800.0
2011-10-10 11:30:00,55.95,56.27,55.95,56.24,66200.0,40.2293,40.4594,40.2293,40.4378,66200.0
2011-10-10 12:00:00,56.23,56.33,56.06,56.07,38300.0,40.4306,40.5025,40.3084,40.3156,38300.0
2011-10-10 12:30:00,56.07,56.34,56.07,56.17,37200.0,40.3156,40.5097,40.3156,40.3875,37200.0
2011-10-10 13:00:00,56.15,56.53,56.15,56.49,59900.0,40.3731,40.6463,40.3731,40.6175,59900.0
2011-10-10 13:30:00,56.54,56.54,55.97,56.21,59300.0,40.6535,40.6535,40.2437,40.4162,59300.0
2011-10-10 14:00:00,56.23,56.28,55.92,55.93,35200.0,40.4306,40.4666,40.2077,40.2149,35200.0
2011-10-10 14:30:00,55.99,56.03,55.87,55.94,32200.0,40.258,40.2868,40.1718,40.2221,32200.0
2011-10-10 15:00:00,55.95,56.02,55.37,55.68,49800.0,40.2293,40.2796,39.8122,40.0351,49800.0
2011-10-10 15:30:00,55.65,56.1,55.49,56.09,148300.0,40.0136,40.3371,39.8985,40.3299,148300.0
2011-10-11 09:30:00,55.88,55.88,55.15,55.69,98900.0,40.1789,40.1789,39.6541,40.0423,98900.0
2011-10-11 10:00:00,55.69,56.41,55.59,56.4,32300.0,40.0423,40.56,39.9704,40.5528,32300.0
2011-10-11 10:30:00,56.33,56.72,56.31,56.5,46200.0,40.5025,40.7829,40.4881,40.6247,46200.0
2011-10-11 11:00:00,56.52,56.63,56.38,56.52,24700.0,40.6391,40.7182,40.5385,40.6391,24700.0
2011-10-11 11:30:00,56.54,56.61,56.4,56.5,23800.0,40.6535,40.7038,40.5528,40.6247,23800.0
2011-10-11 12:00:00,56.52,56.53,56.22,56.27,147100.0,40.6391,40.6463,40.4234,40.4594,147100.0
2011-10-11 12:30:00,56.28,56.78,56.23,56.63,30200.0,40.4666,40.8261,40.4306,40.7182,30200.0
2011-10-11 13:00:00,56.74,56.95,56.4,56.68,153600.0,40.7973,40.9483,40.5528,40.7542,153600.0
2011-10-11 13:30:00,56.72,56.95,56.47,56.78,49900.0,40.7829,40.9483,40.6032,40.8261,49900.0
2011-10-11 14:00:00,56.77,56.85,56.45,56.52,26800.0,40.8189,40.8764,40.5888,40.6391,26800.0
2011-10-11 14:30:00,56.53,56.63,56.28,56.62,50400.0,40.6463,40.7182,40.4666,40.711,50400.0
2011-10-11 15:00:00,56.67,57.15,56.58,56.59,72000.0,40.747,41.0921,40.6823,40.6894,72000.0
2011-10-11 15:30:00,56.62,57.04,56.56,56.64,109400.0,40.711,41.013,40.6679,40.7254,109400.0
2011-10-12 09:30:00,57.08,58.0,56.95,57.75,138300.0,41.0418,41.7033,40.9483,41.5235,138300.0
2011-10-12 10:00:00,57.8,58.34,57.52,57.72,113800.0,41.5595,41.9477,41.3581,41.5019,113800.0
2011-10-12 10:30:00,57.71,58.09,57.68,57.89,52300.0,41.4948,41.768,41.4732,41.6242,52300.0
2011-10-12 11:00:00,57.93,58.11,57.85,58.03,25300.0,41.6529,41.7824,41.5954,41.7248,25300.0
2011-10-12 11:30:00,58.02,58.11,57.85,57.92,26200.0,41.7177,41.7824,41.5954,41.6457,26200.0
2011-10-12 12:00:00,57.94,58.24,57.83,58.15,31400.0,41.6601,41.8758,41.581,41.8111,31400.0
2011-10-12 12:30:00,58.11,58.33,57.91,58.33,59800.0,41.7824,41.9405,41.6386,41.9405,59800.0
2011-10-12 13:00:00,58.38,58.74,58.03,58.03,30200.0,41.9765,42.2353,41.7248,41.7248,30200.0
2011-10-12 13:30:00,58.09,58.13,57.76,57.83,36900.0,41.768,41.7967,41.5307,41.581,36900.0
2011-10-12 14:00:00,57.84,58.09,57.75,57.86,28000.0,41.5882,41.768,41.5235,41.6026,28000.0
2011-10-12 14:30:00,57.88,58.01,57.67,57.77,58800.0,41.617,41.7105,41.466,41.5379,58800.0
2011-10-12 15:00:00,57.71,58.01,57.51,58.0,59300.0,41.4948,41.7105,41.3509,41.7033,59300.0
2011-10-12 15:30:00,57.99,58.1,57.72,57.83,233600.0,41.6961,41.7752,41.5019,41.581,233600.0
2011-10-13 09:30:00,57.47,58.45,57.21,58.44,71200.0,41.3222,42.0268,41.1352,42.0196,71200.0
2011-10-13 10:00:00,58.37,58.95,58.3,58.75,95700.0,41.9693,42.3863,41.919,42.2425,95700.0
2011-10-13 10:30:00,58.71,59.11,58.35,58.41,122200.0,42.2138,42.5014,41.9549,41.9981,122200.0
2011-10-13 11:00:00,58.27,58.54,58.15,58.28,107000.0,41.8974,42.0915,41.8111,41.9046,107000.0
2011-10-13 11:30:00,58.29,58.86,58.29,58.86,22500.0,41.9118,42.3216,41.9118,42.3216,22500.0
2011-10-13 12:00:00,58.79,59.27,58.75,59.19,54500.0,42.2713,42.6164,42.2425,42.5589,54500.0
2011-10-13 12:30:00,59.16,59.28,59.08,59.08,68100.0,42.5373,42.6236,42.4798,42.4798,68100.0
2011-10-13 13:00:00,59.14,59.48,58.98,59.48,44400.0,42.523,42.7674,42.4079,42.7674,44400.0
2011-10-13 13:30:00,59.47,59.49,59.18,59.25,115600.0,42.7602,42.7746,42.5517,42.602,115600.0
2011-10-13 14:00:00,59.26,59.33,58.71,58.73,100600.0,42.6092,42.6596,42.2138,42.2282,100600.0
2011-10-13 14:30:00,58.72,58.88,58.59,58.66,63100.0,42.221,42.336,42.1275,42.1778,63100.0
2011-10-13 15:00:00,58.62,58.79,58.29,58.35,77200.0,42.1491,42.2713,41.9118,41.9549,77200.0
2011-10-13 15:30:00,58.33,58.49,58.24,58.41,156100.0,41.9405,42.0556,41.8758,41.9981,156100.0
2011-10-14 09:30:00,59.31,59.31,58.54,58.6,61900.0,42.6452,42.6452,42.0915,42.1347,61900.0
2011-10-14 10:00:00,58.61,58.92,58.54,58.67,44700.0,42.1419,42.3648,42.0915,42.185,44700.0
2011-10-14 10:30:00,58.67,58.91,58.51,58.81,22000.0,42.185,42.3576,42.07,42.2857,22000.0
2011-10-14 11:00:00,58.81,59.0,58.5,58.75,34600.0,42.2857,42.4223,42.0628,42.2425,34600.0
2011-10-14 11:30:00,58.73,59.05,58.73,58.8,24100.0,42.2282,42.4582,42.2282,42.2785,24100.0
2011-10-14 12:00:00,58.79,58.79,58.36,58.68,42500.0,42.2713,42.2713,41.9621,42.1922,42500.0
2011-10-14 12:30:00,58.66,58.99,58.66,58.82,25900.0,42.1778,42.4151,42.1778,42.2929,25900.0
2011-10-14 13:00:00,58.81,59.25,58.81,58.98,39900.0,42.2857,42.602,42.2857,42.4079,39900.0
2011-10-14 13:30:00,58.96,59.58,58.93,59.58,51800.0,42.3935,42.8393,42.372,42.8393,51800.0
2011-10-14 14:00:00,59.56,59.87,59.37,59.85,80400.0,42.8249,43.0478,42.6883,43.0335,80400.0
2011-10-14 14:30:00,59.82,60.01,59.65,60.01,93900.0,43.0119,43.1485,42.8897,43.1485,93900.0
2011-10-14 15:00:00,60.05,60.12,59.33,59.48,132900.0,43.1773,43.2276,42.6596,42.7674,132900.0
2011-10-14 15:30:00,59.49,59.71,59.25,59.67,156800.0,42.7746,42.9328,42.602,42.904,156800.0
2011-10-17 09:30:00,59.59,60.49,59.55,59.88,104300.0,42.8465,43.4936,42.8178,43.055,104300.0
2011-10-17 10:00:00,59.9,60.04,59.63,59.71,70900.0,43.0694,43.1701,42.8753,42.9328,70900.0
2011-10-17 10:30:00,59.73,59.85,59.51,59.51,73700.0,42.9472,43.0335,42.789,42.789,73700.0
2011-10-17 11:00:00,59.51,59.96,59.31,59.88,50900.0,42.789,43.1126,42.6452,43.055,50900.0
2011-10-17 11:30:00,59.89,59.98,59.73,59.83,51500.0,43.0622,43.1269,42.9472,43.0191,51500.0
2011-10-17 12:00:00,59.76,59.91,59.46,59.5,52800.0,42.9687,43.0766,42.753,42.7818,52800.0
2011-10-17 12:30:00,59.52,59.53,58.91,59.0,91300.0,42.7962,42.8034,42.3576,42.4223,91300.0
2011-10-17 13:00:00,58.96,59.16,58.9,59.04,95200.0,42.3935,42.5373,42.3504,42.4511,95200.0
2011-10-17 13:30:00,59.06,59.06,58.46,58.6,101300.0,42.4654,42.4654,42.034,42.1347,101300.0
2011-10-17 14:00:00,58.56,58.62,58.18,58.47,88800.0,42.1059,42.1491,41.8327,42.0412,88800.0
2011-10-17 14:30:00,58.47,58.57,58.16,58.37,101900.0,42.0412,42.1131,41.8183,41.9693,101900.0
2011-10-17 15:00:00,58.39,58.77,58.35,58.68,119500.0,41.9837,42.2569,41.9549,42.1922,119500.0
2011-10-17 15:30:00,58.66,58.7,58.15,58.5,252300.0,42.1778,42.2066,41.8111,42.0628,252300.0
2011-10-18 09:30:00,56.23,57.21,52.02,53.72,832200.0,40.4306,41.1352,37.4035,38.6259,832200.0
2011-10-18 10:00:00,53.73,54.17,53.01,53.37,490200.0,38.633,38.9494,38.1154,38.3742,490200.0
2011-10-18 10:30:00,53.39,54.09,53.0,53.55,365000.0,38.3886,38.8919,38.1082,38.5036,365000.0
2011-10-18 11:00:00,53.56,54.65,53.51,53.83,265100.0,38.5108,39.2945,38.4749,38.7049,265100.0
2011-10-18 11:30:00,53.8,54.42,53.76,54.01,240800.0,38.6834,39.1292,38.6546,38.8344,240800.0
2011-10-18 12:00:00,54.0,54.24,53.51,53.55,221200.0,38.8272,38.9997,38.4749,38.5036,221200.0
2011-10-18 12:30:00,53.52,53.54,53.17,53.33,190100.0,38.4821,38.4964,38.2304,38.3454,190100.0
2011-10-18 13:00:00,53.33,54.09,53.07,53.98,249600.0,38.3454,38.8919,38.1585,38.8128,249600.0
2011-10-18 13:30:00,53.97,54.55,53.94,54.37,158500.0,38.8056,39.2226,38.784,39.0932,158500.0
2011-10-18 14:00:00,54.33,54.46,53.72,53.97,203800.0,39.0645,39.1579,38.6259,38.8056,203800.0
2011-10-18 14:30:00,53.99,54.39,53.96,54.04,201600.0,38.82,39.1076,38.7984,38.8559,201600.0
2011-10-18 15:00:00,54.05,54.98,54.05,54.47,252400.0,38.8631,39.5318,38.8631,39.1651,252400.0
2011-10-18 15:30:00,54.47,54.61,53.98,54.23,326100.0,39.1651,39.2658,38.8128,38.9926,326100.0
2011-10-19 09:30:00,54.59,54.82,53.92,54.76,82500.0,39.2514,39.4168,38.7697,39.3736,82500.0
2011-10-19 10:00:00,54.75,55.45,54.46,55.43,130900.0,39.3664,39.8698,39.1579,39.8554,130900.0
2011-10-19 10:30:00,55.44,56.26,54.99,55.96,216200.0,39.8626,40.4522,39.539,40.2365,216200.0
2011-10-19 11:00:00,55.95,56.36,55.67,56.12,97700.0,40.2293,40.5241,40.0279,40.3515,97700.0
2011-10-19 11:30:00,56.18,56.18,55.65,55.73,151300.0,40.3946,40.3946,40.0136,40.0711,151300.0
2011-10-19 12:00:00,55.74,56.19,55.69,56.07,100100.0,40.0783,40.4018,40.0423,40.3156,100100.0
2011-10-19 12:30:00,56.08,56.08,55.77,55.92,64100.0,40.3227,40.3227,40.0999,40.2077,64100.0
2011-10-19 13:00:00,55.93,56.01,55.67,55.67,65500.0,40.2149,40.2724,40.0279,40.0279,65500.0
2011-10-19 13:30:00,55.68,55.71,55.5,55.66,78800.0,40.0351,40.0567,39.9057,40.0208,78800.0
2011-10-19 14:00:00,55.65,55.7,55.41,55.45,83600.0,40.0136,40.0495,39.841,39.8698,83600.0
2011-10-19 14:30:00,55.43,55.82,55.43,55.51,86400.0,39.8554,40.1358,39.8554,39.9129,86400.0
2011-10-19 15:00:00,55.5,55.72,55.3,55.66,109300.0,39.9057,40.0639,39.7619,40.0208,109300.0
2011-10-19 15:30:00,55.64,55.83,55.39,55.7,196400.0,40.0064,40.143,39.8266,40.0495,196400.0
2011-10-20 09:30:00,56.28,56.3,55.2,55.46,41300.0,40.4666,40.4809,39.69,39.877,41300.0
2011-10-20 10:00:00,55.57,56.29,55.57,56.06,41400.0,39.956,40.4737,39.956,40.3084,41400.0
2011-10-20 10:30:00,56.08,56.19,55.61,55.61,42100.0,40.3227,40.4018,39.9848,39.9848,42100.0
2011-10-20 11:00:00,55.6,55.61,55.26,55.54,63900.0,39.9776,39.9848,39.7331,39.9345,63900.0
2011-10-20 11:30:00,55.56,55.83,55.37,55.45,64600.0,39.9489,40.143,39.8122,39.8698,64600.0
2011-10-20 12:00:00,55.45,55.47,54.8,55.03,72400.0,39.8698,39.8841,39.4024,39.5678,72400.0
2011-10-20 12:30:00,55.03,55.21,54.66,54.91,76200.0,39.5678,39.6972,39.3017,39.4815,76200.0
2011-10-20 13:00:00,54.96,55.51,54.87,55.2,90800.0,39.5174,39.9129,39.4527,39.69,90800.0
2011-10-20 13:30:00,55.24,55.54,55.21,55.32,61600.0,39.7188,39.9345,39.6972,39.7763,61600.0
2011-10-20 14:00:00,55.29,55.43,55.04,55.26,35500.0,39.7547,39.8554,39.575,39.7331,35500.0
2011-10-20 14:30:00,55.22,55.93,55.15,55.75,41100.0,39.7044,40.2149,39.6541,40.0855,41100.0
2011-10-20 15:00:00,55.77,55.82,55.57,55.62,75500.0,40.0999,40.1358,39.956,39.992,75500.0
2011-10-20 15:30:00,55.61,56.01,55.58,55.89,103500.0,39.9848,40.2724,39.9632,40.1861,103500.0
2011-10-21 09:30:00,56.48,56.98,56.07,56.85,81800.0,40.6104,40.9699,40.3156,40.8764,81800.0
2011-10-21 10:00:00,56.84,57.29,56.8,57.24,76800.0,40.8692,41.1928,40.8404,41.1568,76800.0
2011-10-21 10:30:00,57.25,57.44,56.92,57.0,70900.0,41.164,41.3006,40.9267,40.9842,70900.0
2011-10-21 11:00:00,57.0,57.09,56.86,56.93,49100.0,40.9842,41.049,40.8836,40.9339,49100.0
2011-10-21 11:30:00,56.91,57.01,56.69,56.69,33600.0,40.9195,40.9914,40.7614,40.7614,33600.0
2011-10-21 12:00:00,56.66,56.67,56.41,56.59,25200.0,40.7398,40.747,40.56,40.6894,25200.0
2011-10-21 12:30:00,56.58,56.58,56.4,56.4,22100.0,40.6823,40.6823,40.5528,40.5528,22100.0
2011-10-21 13:00:00,56.36,56.49,56.15,56.34,41400.0,40.5241,40.6175,40.3731,40.5097,41400.0
2011-10-21 13:30:00,56.34,56.51,56.27,56.39,41200.0,40.5097,40.6319,40.4594,40.5456,41200.0
2011-10-21 14:00:00,56.38,56.8,56.35,56.65,47100.0,40.5385,40.8404,40.5169,40.7326,47100.0
2011-10-21 14:30:00,56.61,56.67,56.34,56.54,43100.0,40.7038,40.747,40.5097,40.6535,43100.0
2011-10-21 15:00:00,56.6,56.87,56.51,56.51,52700.0,40.6966,40.8908,40.6319,40.6319,52700.0
2011-10-21 15:30:00,56.51,56.82,56.47,56.77,130700.0,40.6319,40.8548,40.6032,40.8189,130700.0
2011-10-24 09:30:00,57.13,57.97,56.98,57.75,105800.0,41.0777,41.6817,40.9699,41.5235,105800.0
2011-10-24 10:00:00,57.75,58.19,57.64,58.1,56400.0,41.5235,41.8399,41.4444,41.7752,56400.0
2011-10-24 10:30:00,58.1,58.8,58.03,58.59,78300.0,41.7752,42.2785,41.7248,42.1275,78300.0
2011-10-24 11:00:00,58.57,58.98,58.52,58.96,36400.0,42.1131,42.4079,42.0772,42.3935,36400.0
2011-10-24 11:30:00,58.92,59.29,58.92,59.26,58500.0,42.3648,42.6308,42.3648,42.6092,58500.0
2011-10-24 12:00:00,59.26,59.45,59.2,59.45,67400.0,42.6092,42.7459,42.5661,42.7459,67400.0
2011-10-24 12:30:00,59.46,59.46,59.19,59.26,41100.0,42.753,42.753,42.5589,42.6092,41100.0
2011-10-24 13:00:00,59.27,59.31,59.11,59.19,30900.0,42.6164,42.6452,42.5014,42.5589,30900.0
2011-10-24 13:30:00,59.15,59.5,59.12,59.47,79500.0,42.5301,42.7818,42.5086,42.7602,79500.0
2011-10-24 14:00:00,59.49,59.66,59.31,59.35,77700.0,42.7746,42.8968,42.6452,42.6739,77700.0
2011-10-24 14:30:00,59.35,59.5,59.34,59.49,88500.0,42.6739,42.7818,42.6668,42.7746,88500.0
2011-10-24 15:00:00,59.5,59.59,59.39,59.42,111400.0,42.7818,42.8465,42.7027,42.7243,111400.0
2011-10-24 15:30:00,59.42,60.09,59.42,59.96,291200.0,42.7243,43.206,42.7243,43.1126,291200.0
2011-10-25 09:30:00,59.43,59.7,58.92,59.38,67800.0,42.7315,42.9256,42.3648,42.6955,67800.0
2011-10-25 10:00:00,59.21,59.47,58.75,59.32,87500.0,42.5733,42.7602,42.2425,42.6524,87500.0
2011-10-25 10:30:00,59.28,59.28,59.01,59.01,37800.0,42.6236,42.6236,42.4295,42.4295,37800.0
2011-10-25 11:00:00,59.06,59.2,58.88,59.1,37900.0,42.4654,42.5661,42.336,42.4942,37900.0
2011-10-25 11:30:00,59.09,59.2,58.89,59.13,29400.0,42.487,42.5661,42.3432,42.5158,29400.0
2011-10-25 12:00:00,59.15,59.24,58.95,59.06,46900.0,42.5301,42.5949,42.3863,42.4654,46900.0
2011-10-25 12:30:00,59.1,59.12,58.87,59.06,28500.0,42.4942,42.5086,42.3288,42.4654,28500.0
2011-10-25 13:00:00,59.02,59.25,59.01,59.09,19100.0,42.4367,42.602,42.4295,42.487,19100.0
2011-10-25 13:30:00,59.08,59.12,58.89,59.02,34500.0,42.4798,42.5086,42.3432,42.4367,34500.0
2011-10-25 14:00:00,59.0,59.01,58.66,58.75,43600.0,42.4223,42.4295,42.1778,42.2425,43600.0
2011-10-25 14:30:00,58.73,59.15,58.64,59.11,47000.0,42.2282,42.5301,42.1634,42.5014,47000.0
2011-10-25 15:00:00,59.15,59.29,59.03,59.22,103600.0,42.5301,42.6308,42.4439,42.5805,103600.0
2011-10-25 15:30:00,59.21,59.34,58.78,58.92,123600.0,42.5733,42.6668,42.2641,42.3648,123600.0
2011-10-26 09:30:00,59.64,59.97,59.24,59.82,57900.0,42.8825,43.1197,42.5949,43.0119,57900.0
2011-10-26 10:00:00,59.82,59.82,58.93,59.62,61900.0,43.0119,43.0119,42.372,42.8681,61900.0
2011-10-26 10:30:00,59.58,59.58,58.99,59.44,110300.0,42.8393,42.8393,42.4151,42.7387,110300.0
2011-10-26 11:00:00,59.4,59.6,59.22,59.46,80200.0,42.7099,42.8537,42.5805,42.753,80200.0
2011-10-26 11:30:00,59.48,60.69,59.45,60.64,130500.0,42.7674,43.6374,42.7459,43.6015,130500.0
2011-10-26 12:00:00,60.6,60.84,60.3,60.74,104900.0,43.5727,43.7453,43.357,43.6734,104900.0
2011-10-26 12:30:00,60.74,61.06,60.6,60.65,73600.0,43.6734,43.9035,43.5727,43.6087,73600.0
2011-10-26 13:00:00,60.63,61.16,60.37,61.16,73000.0,43.5943,43.9754,43.4074,43.9754,73000.0
2011-10-26 13:30:00,61.14,61.93,61.08,61.47,149400.0,43.961,44.529,43.9179,44.1983,149400.0
2011-10-26 14:00:00,61.48,62.0,61.45,61.87,133800.0,44.2055,44.5794,44.1839,44.4859,133800.0
2011-10-26 14:30:00,61.87,62.56,61.62,61.75,157900.0,44.4859,44.982,44.3061,44.3996,157900.0
2011-10-26 15:00:00,61.76,62.0,61.53,61.96,216300.0,44.4068,44.5794,44.2414,44.5506,216300.0
2011-10-26 15:30:00,61.96,62.59,61.78,61.95,285100.0,44.5506,45.0036,44.4212,44.5434,285100.0
2011-10-27 09:30:00,63.98,65.27,63.54,64.26,157600.0,46.003,46.9306,45.6867,46.2043,157600.0
2011-10-27 10:00:00,64.39,64.43,63.88,63.96,131600.0,46.2978,46.3266,45.9311,45.9886,131600.0
2011-10-27 10:30:00,63.98,64.87,63.79,64.76,220700.0,46.003,46.643,45.8664,46.5639,220700.0
2011-10-27 11:00:00,64.74,65.61,64.7,65.5,118400.0,46.5495,47.175,46.5207,47.0959,118400.0
2011-10-27 11:30:00,65.42,65.5,64.64,64.93,144900.0,47.0384,47.0959,46.4776,46.6861,144900.0
2011-10-27 12:00:00,64.92,65.14,64.3,64.63,158100.0,46.6789,46.8371,46.2331,46.4704,158100.0
2011-10-27 12:30:00,64.62,64.66,63.79,64.12,116100.0,46.4632,46.492,45.8664,46.1037,116100.0
2011-10-27 13:00:00,64.12,64.87,64.07,64.47,77200.0,46.1037,46.643,46.0677,46.3553,77200.0
2011-10-27 13:30:00,64.5,64.82,64.4,64.78,41900.0,46.3769,46.607,46.305,46.5782,41900.0
2011-10-27 14:00:00,64.79,65.1,64.66,64.95,144900.0,46.5854,46.8083,46.492,46.7005,144900.0
2011-10-27 14:30:00,64.97,64.97,64.12,64.25,188200.0,46.7149,46.7149,46.1037,46.1972,188200.0
2011-10-27 15:00:00,64.29,64.82,64.23,64.55,146100.0,46.2259,46.607,46.1828,46.4129,146100.0
2011-10-27 15:30:00,64.55,64.59,63.56,63.95,311500.0,46.4129,46.4416,45.701,45.9814,311500.0
2011-10-28 09:30:00,63.98,64.12,63.19,63.58,91900.0,46.1681,46.2691,45.598,45.8794,91900.0
2011-10-28 10:00:00,63.65,63.78,63.37,63.61,107900.0,45.9299,46.0238,45.7279,45.9011,107900.0
2011-10-28 10:30:00,63.56,64.07,63.55,63.69,49900.0,45.865,46.233,45.8578,45.9588,49900.0
2011-10-28 11:00:00,63.69,63.96,63.67,63.75,23600.0,45.9588,46.1536,45.9444,46.0021,23600.0
2011-10-28 11:30:00,63.78,64.07,62.84,62.88,69700.0,46.0238,46.233,45.3455,45.3743,69700.0
2011-10-28 12:00:00,62.88,62.89,62.46,62.57,47000.0,45.3743,45.3815,45.0712,45.1506,47000.0
2011-10-28 12:30:00,62.56,62.76,62.33,62.74,35200.0,45.1434,45.2877,44.9774,45.2733,35200.0
2011-10-28 13:00:00,62.81,62.81,62.45,62.64,31300.0,45.3238,45.3238,45.064,45.2011,31300.0
2011-10-28 13:30:00,62.66,62.66,62.35,62.5,47000.0,45.2156,45.2156,44.9919,45.1001,47000.0
2011-10-28 14:00:00,62.54,62.62,62.01,62.38,61600.0,45.129,45.1867,44.7465,45.0135,61600.0
2011-10-28 14:30:00,62.38,62.48,62.29,62.42,58200.0,45.0135,45.0857,44.9486,45.0424,58200.0
2011-10-28 15:00:00,62.39,62.66,62.36,62.63,66800.0,45.0207,45.2156,44.9991,45.1939,66800.0
2011-10-28 15:30:00,62.61,62.85,62.43,62.78,149200.0,45.1795,45.3527,45.0496,45.3022,149200.0
2011-10-31 09:30:00,62.14,63.23,61.86,62.98,165000.0,44.8403,45.6269,44.6383,45.4465,165000.0
2011-10-31 10:00:00,62.9,64.66,62.9,64.58,166400.0,45.3887,46.6588,45.3887,46.601,166400.0
2011-10-31 10:30:00,64.58,65.24,64.57,65.24,103600.0,46.601,47.0773,46.5938,47.0773,103600.0
2011-10-31 11:00:00,65.25,65.73,65.18,65.67,141600.0,47.0845,47.4309,47.034,47.3876,141600.0
2011-10-31 11:30:00,65.67,65.86,65.27,65.43,108500.0,47.3876,47.5247,47.0989,47.2144,108500.0
2011-10-31 12:00:00,65.36,65.63,65.24,65.33,67600.0,47.1639,47.3587,47.0773,47.1422,67600.0
2011-10-31 12:30:00,65.33,65.55,64.88,64.9,88700.0,47.1422,47.301,46.8175,46.832,88700.0
2011-10-31 13:00:00,64.9,65.31,64.52,64.52,74100.0,46.832,47.1278,46.5577,46.5577,74100.0
2011-10-31 13:30:00,64.56,64.84,64.23,64.43,163400.0,46.5866,46.7887,46.3485,46.4928,163400.0
2011-10-31 14:00:00,64.44,64.45,63.98,64.25,143200.0,46.5,46.5072,46.1681,46.3629,143200.0
2011-10-31 14:30:00,64.2,64.36,63.8,64.28,64500.0,46.3268,46.4423,46.0382,46.3846,64500.0
2011-10-31 15:00:00,64.27,64.28,63.57,63.57,118700.0,46.3773,46.3846,45.8722,45.8722,118700.0
2011-10-31 15:30:00,63.57,63.92,63.34,63.35,189100.0,45.8722,46.1248,45.7063,45.7135,189100.0
2011-11-01 09:30:00,61.73,61.73,60.33,60.85,212000.0,44.5445,44.5445,43.5342,43.9095,212000.0
2011-11-01 10:00:00,60.86,61.12,60.5,61.0,171500.0,43.9167,44.1043,43.6569,44.0177,171500.0
2011-11-01 10:30:00,61.02,61.25,60.79,60.92,58400.0,44.0321,44.1981,43.8662,43.96,58400.0
2011-11-01 11:00:00,60.92,61.68,60.85,61.3,99100.0,43.96,44.5084,43.9095,44.2342,99100.0
2011-11-01 11:30:00,61.36,61.37,60.25,60.86,74500.0,44.2775,44.2847,43.4765,43.9167,74500.0
2011-11-01 12:00:00,60.8,60.83,60.18,60.5,113400.0,43.8734,43.895,43.426,43.6569,113400.0
2011-11-01 12:30:00,60.55,60.99,60.1,60.1,52400.0,43.693,44.0105,43.3683,43.3683,52400.0
2011-11-01 13:00:00,60.1,60.89,60.01,60.84,64400.0,43.3683,43.9383,43.3033,43.9022,64400.0
2011-11-01 13:30:00,60.86,61.57,60.74,61.02,80800.0,43.9167,44.429,43.8301,44.0321,80800.0
2011-11-01 14:00:00,61.03,61.81,60.96,61.66,55300.0,44.0394,44.6022,43.9888,44.494,55300.0
2011-11-01 14:30:00,61.65,61.93,61.32,61.36,60400.0,44.4867,44.6888,44.2486,44.2775,60400.0
2011-11-01 15:00:00,61.35,61.58,61.01,61.54,87700.0,44.2703,44.4362,44.0249,44.4074,87700.0
2011-11-01 15:30:00,61.54,62.04,61.23,61.39,155300.0,44.4074,44.7682,44.1837,44.2991,155300.0
2011-11-02 09:30:00,62.42,62.86,62.41,62.66,63200.0,45.0424,45.3599,45.0352,45.2156,63200.0
2011-11-02 10:00:00,62.63,63.08,62.57,62.73,50400.0,45.1939,45.5186,45.1506,45.2661,50400.0
2011-11-02 10:30:00,62.73,63.64,62.62,63.59,61700.0,45.2661,45.9227,45.1867,45.8867,61700.0
2011-11-02 11:00:00,63.63,63.91,63.56,63.77,51200.0,45.9155,46.1176,45.865,46.0165,51200.0
2011-11-02 11:30:00,63.8,63.82,63.26,63.26,38600.0,46.0382,46.0526,45.6485,45.6485,38600.0
2011-11-02 12:00:00,63.23,63.36,63.07,63.13,34700.0,45.6269,45.7207,45.5114,45.5547,34700.0
2011-11-02 12:30:00,63.16,63.61,63.12,63.13,32700.0,45.5764,45.9011,45.5475,45.5547,32700.0
2011-11-02 13:00:00,63.08,63.11,62.4,62.55,45800.0,45.5186,45.5403,45.0279,45.1362,45800.0
2011-11-02 13:30:00,62.58,62.92,62.45,62.53,42700.0,45.1578,45.4032,45.064,45.1218,42700.0
2011-11-02 14:00:00,62.48,62.79,62.27,62.62,54400.0,45.0857,45.3094,44.9341,45.1867,54400.0
2011-11-02 14:30:00,62.58,63.05,62.55,63.02,40200.0,45.1578,45.497,45.1362,45.4753,40200.0
2011-11-02 15:00:00,63.03,63.35,62.93,63.15,58500.0,45.4826,45.7135,45.4104,45.5691,58500.0
2011-11-02 15:30:00,63.18,63.34,62.88,63.27,90200.0,45.5908,45.7063,45.3743,45.6557,90200.0
2011-11-03 09:30:00,63.89,63.93,63.01,63.52,68700.0,46.1031,46.132,45.4681,45.8361,68700.0
2011-11-03 10:00:00,63.57,63.59,62.64,63.39,87000.0,45.8722,45.8867,45.2011,45.7423,87000.0
2011-11-03 10:30:00,63.39,64.25,63.39,64.03,36500.0,45.7423,46.3629,45.7423,46.2042,36500.0
2011-11-03 11:00:00,64.01,64.58,63.67,64.57,35600.0,46.1897,46.601,45.9444,46.5938,35600.0
2011-11-03 11:30:00,64.57,64.62,64.23,64.25,40100.0,46.5938,46.6299,46.3485,46.3629,40100.0
2011-11-03 12:00:00,64.21,64.77,64.09,64.67,34500.0,46.334,46.7381,46.2475,46.666,34500.0
2011-11-03 12:30:00,64.71,65.06,64.44,64.96,35600.0,46.6948,46.9474,46.5,46.8752,35600.0
2011-11-03 13:00:00,64.96,65.25,64.88,65.06,41500.0,46.8752,47.0845,46.8175,46.9474,41500.0
2011-11-03 13:30:00,65.06,65.63,64.95,65.39,57800.0,46.9474,47.3587,46.868,47.1855,57800.0
2011-11-03 14:00:00,65.4,65.57,65.27,65.48,72700.0,47.1928,47.3154,47.0989,47.2505,72700.0
2011-11-03 14:30:00,65.46,65.5,65.09,65.3,78200.0,47.236,47.2649,46.9691,47.1206,78200.0
2011-11-03 15:00:00,65.27,65.53,65.18,65.5,71700.0,47.0989,47.2866,47.034,47.2649,71700.0
2011-11-03 15:30:00,65.54,65.77,65.2,65.51,154200.0,47.2938,47.4597,47.0484,47.2721,154200.0
2011-11-04 09:30:00,64.95,65.18,64.6,64.63,35400.0,46.868,47.034,46.6155,46.6371,35400.0
2011-11-04 10:00:00,64.57,64.65,63.85,63.88,48300.0,46.5938,46.6516,46.0743,46.0959,48300.0
2011-11-04 10:30:00,63.84,63.92,63.45,63.78,49400.0,46.0671,46.1248,45.7856,46.0238,49400.0
2011-11-04 11:00:00,63.76,64.22,63.69,64.03,38700.0,46.0093,46.3413,45.9588,46.2042,38700.0
2011-11-04 11:30:00,64.01,64.39,63.94,64.18,33500.0,46.1897,46.4639,46.1392,46.3124,33500.0
2011-11-04 12:00:00,64.12,64.36,64.05,64.11,35500.0,46.2691,46.4423,46.2186,46.2619,35500.0
2011-11-04 12:30:00,64.16,64.16,63.73,64.03,42300.0,46.298,46.298,45.9877,46.2042,42300.0
2011-11-04 13:00:00,64.05,64.4,64.03,64.39,24200.0,46.2186,46.4711,46.2042,46.4639,24200.0
2011-11-04 13:30:00,64.41,64.62,64.11,64.41,44700.0,46.4784,46.6299,46.2619,46.4784,44700.0
2011-11-04 14:00:00,64.44,64.46,64.27,64.39,46500.0,46.5,46.5144,46.3773,46.4639,46500.0
2011-11-04 14:30:00,64.43,64.52,64.29,64.37,30700.0,46.4928,46.5577,46.3918,46.4495,30700.0
2011-11-04 15:00:00,64.34,64.36,63.98,64.25,57100.0,46.4279,46.4423,46.1681,46.3629,57100.0
2011-11-04 15:30:00,64.25,64.62,64.21,64.61,124500.0,46.3629,46.6299,46.334,46.6227,124500.0
2011-11-07 09:30:00,64.68,65.29,64.63,64.88,53000.0,46.6732,47.1134,46.6371,46.8175,53000.0
2011-11-07 10:00:00,64.94,64.94,64.37,64.52,66100.0,46.8608,46.8608,46.4495,46.5577,66100.0
2011-11-07 10:30:00,64.48,64.58,63.83,64.05,46500.0,46.5289,46.601,46.0598,46.2186,46500.0
2011-11-07 11:00:00,63.97,64.55,63.91,63.91,21100.0,46.1609,46.5794,46.1176,46.1176,21100.0
2011-11-07 11:30:00,64.02,64.2,63.85,63.93,26000.0,46.1969,46.3268,46.0743,46.132,26000.0
2011-11-07 12:00:00,63.87,64.04,63.29,63.34,31000.0,46.0887,46.2114,45.6702,45.7063,31000.0
2011-11-07 12:30:00,63.34,63.64,63.25,63.64,19900.0,45.7063,45.9227,45.6413,45.9227,19900.0
2011-11-07 13:00:00,63.64,64.2,63.55,64.15,18200.0,45.9227,46.3268,45.8578,46.2907,18200.0
2011-11-07 13:30:00,64.18,64.6,64.08,64.44,25100.0,46.3124,46.6155,46.2402,46.5,25100.0
2011-11-07 14:00:00,64.51,64.78,64.35,64.67,51100.0,46.5505,46.7454,46.4351,46.666,51100.0
2011-11-07 14:30:00,64.73,65.0,64.54,64.99,39200.0,46.7093,46.9041,46.5722,46.8969,39200.0
2011-11-07 15:00:00,65.02,65.03,64.52,64.56,47500.0,46.9185,46.9258,46.5577,46.5866,47500.0
2011-11-07 15:30:00,64.58,64.83,64.52,64.65,105700.0,46.601,46.7814,46.5577,46.6516,105700.0
2011-11-08 09:30:00,65.16,65.44,64.38,65.0,47600.0,47.0196,47.2216,46.4567,46.9041,47600.0
2011-11-08 10:00:00,65.07,65.12,63.85,63.91,29300.0,46.9546,46.9907,46.0743,46.1176,29300.0
2011-11-08 10:30:00,63.88,64.12,63.65,63.73,23300.0,46.0959,46.2691,45.9299,45.9877,23300.0
2011-11-08 11:00:00,63.68,63.88,63.08,63.45,25700.0,45.9516,46.0959,45.5186,45.7856,25700.0
2011-11-08 11:30:00,63.46,63.62,63.3,63.52,28200.0,45.7928,45.9083,45.6774,45.8361,28200.0
2011-11-08 12:00:00,63.55,63.87,63.38,63.67,22500.0,45.8578,46.0887,45.7351,45.9444,22500.0
2011-11-08 12:30:00,63.7,63.91,63.53,63.69,15100.0,45.966,46.1176,45.8434,45.9588,15100.0
2011-11-08 13:00:00,63.68,63.77,63.43,63.69,20300.0,45.9516,46.0165,45.7712,45.9588,20300.0
2011-11-08 13:30:00,63.73,64.35,63.61,64.24,29400.0,45.9877,46.4351,45.9011,46.3557,29400.0
2011-11-08 14:00:00,64.21,64.54,64.08,64.54,17400.0,46.334,46.5722,46.2402,46.5722,17400.0
2011-11-08 14:30:00,64.55,64.55,64.21,64.4,26800.0,46.5794,46.5794,46.334,46.4711,26800.0
2011-11-08 15:00:00,64.35,64.57,64.13,64.53,37300.0,46.4351,46.5938,46.2763,46.565,37300.0
2011-11-08 15:30:00,64.55,64.79,64.31,64.62,98300.0,46.5794,46.7526,46.4062,46.6299,98300.0
2011-11-09 09:30:00,63.24,63.67,62.7,63.03,52700.0,45.6341,45.9444,45.2444,45.4826,52700.0
2011-11-09 10:00:00,62.96,63.34,62.75,62.93,27600.0,45.432,45.7063,45.2805,45.4104,27600.0
2011-11-09 10:30:00,62.91,63.21,62.8,62.87,35100.0,45.396,45.6124,45.3166,45.3671,35100.0
2011-11-09 11:00:00,62.91,63.4,62.83,63.3,26900.0,45.396,45.7495,45.3382,45.6774,26900.0
2011-11-09 11:30:00,63.34,63.57,63.22,63.44,14100.0,45.7063,45.8722,45.6197,45.7784,14100.0
2011-11-09 12:00:00,63.45,63.48,63.01,63.07,21100.0,45.7856,45.8073,45.4681,45.5114,21100.0
2011-11-09 12:30:00,63.09,63.3,62.99,63.3,14400.0,45.5259,45.6774,45.4537,45.6774,14400.0
2011-11-09 13:00:00,63.32,63.38,63.02,63.16,13800.0,45.6918,45.7351,45.4753,45.5764,13800.0
2011-11-09 13:30:00,63.17,63.17,62.32,62.42,36800.0,45.5836,45.5836,44.9702,45.0424,36800.0
2011-11-09 14:00:00,62.39,62.41,61.87,62.0,43000.0,45.0207,45.0352,44.6455,44.7393,43000.0
2011-11-09 14:30:00,61.99,62.32,61.89,62.19,22500.0,44.7321,44.9702,44.6599,44.8764,22500.0
2011-11-09 15:00:00,62.16,62.64,62.16,62.48,45500.0,44.8548,45.2011,44.8548,45.0857,45500.0
2011-11-09 15:30:00,62.46,62.5,62.0,62.23,66600.0,45.0712,45.1001,44.7393,44.9053,66600.0
2011-11-10 09:30:00,63.47,63.54,62.42,62.42,33100.0,45.8001,45.8506,45.0424,45.0424,33100.0
2011-11-10 10:00:00,62.4,62.7,61.96,61.96,36300.0,45.0279,45.2444,44.7104,44.7104,36300.0
2011-11-10 10:30:00,61.97,62.37,61.75,62.23,30200.0,44.7177,45.0063,44.5589,44.9053,30200.0
2011-11-10 11:00:00,62.18,62.56,62.01,62.19,54900.0,44.8692,45.1434,44.7465,44.8764,54900.0
2011-11-10 11:30:00,62.1,62.29,61.92,62.05,56900.0,44.8115,44.9486,44.6816,44.7754,56900.0
2011-11-10 12:00:00,62.05,62.16,61.53,61.54,62900.0,44.7754,44.8548,44.4002,44.4074,62900.0
2011-11-10 12:30:00,61.55,61.68,61.02,61.58,51900.0,44.4146,44.5084,44.0321,44.4362,51900.0
2011-11-10 13:00:00,61.58,61.91,61.18,61.26,93000.0,44.4362,44.6744,44.1476,44.2053,93000.0
2011-11-10 13:30:00,61.22,61.56,61.19,61.41,84400.0,44.1765,44.4218,44.1548,44.3136,84400.0
2011-11-10 14:00:00,61.35,61.44,61.19,61.27,134100.0,44.2703,44.3352,44.1548,44.2125,134100.0
2011-11-10 14:30:00,61.27,61.57,60.87,60.89,105100.0,44.2125,44.429,43.9239,43.9383,105100.0
2011-11-10 15:00:00,60.92,61.24,60.88,61.21,97000.0,43.96,44.1909,43.9311,44.1692,97000.0
2011-11-10 15:30:00,61.17,61.33,60.93,61.19,141600.0,44.1404,44.2558,43.9672,44.1548,141600.0
2011-11-11 09:30:00,61.83,62.73,61.83,62.55,45800.0,44.6166,45.2661,44.6166,45.1362,45800.0
2011-11-11 10:00:00,62.66,63.34,62.53,63.32,33300.0,45.2156,45.7063,45.1218,45.6918,33300.0
2011-11-11 10:30:00,63.31,63.99,63.31,63.8,32500.0,45.6846,46.1753,45.6846,46.0382,32500.0
2011-11-11 11:00:00,63.8,63.92,63.48,63.79,27600.0,46.0382,46.1248,45.8073,46.031,27600.0
2011-11-11 11:30:00,63.76,63.9,63.62,63.69,60600.0,46.0093,46.1103,45.9083,45.9588,60600.0
2011-11-11 12:00:00,63.75,63.9,63.49,63.6,11700.0,46.0021,46.1103,45.8145,45.8939,11700.0
2011-11-11 12:30:00,63.61,63.72,63.46,63.67,10300.0,45.9011,45.9805,45.7928,45.9444,10300.0
2011-11-11 13:00:00,63.75,64.13,63.57,63.63,18400.0,46.0021,46.2763,45.8722,45.9155,18400.0
2011-11-11 13:30:00,63.66,63.81,63.5,63.6,15700.0,45.9372,46.0454,45.8217,45.8939,15700.0
2011-11-11 14:00:00,63.61,63.83,63.57,63.83,13200.0,45.9011,46.0598,45.8722,46.0598,13200.0
2011-11-11 14:30:00,63.83,64.0,63.59,63.66,19600.0,46.0598,46.1825,45.8867,45.9372,19600.0
2011-11-11 15:00:00,63.62,63.69,63.52,63.69,24800.0,45.9083,45.9588,45.8361,45.9588,24800.0
2011-11-11 15:30:00,63.66,63.81,63.44,63.69,51800.0,45.9372,46.0454,45.7784,45.9588,51800.0
2011-11-14 09:30:00,63.68,63.72,62.94,63.31,37400.0,45.9516,45.9805,45.4176,45.6846,37400.0
2011-11-14 10:00:00,63.24,63.72,63.15,63.62,26800.0,45.6341,45.9805,45.5691,45.9083,26800.0
2011-11-14 10:30:00,63.66,63.66,63.24,63.51,24000.0,45.9372,45.9372,45.6341,45.8289,24000.0
2011-11-14 11:00:00,63.46,63.62,63.02,63.17,17500.0,45.7928,45.9083,45.4753,45.5836,17500.0
2011-11-14 11:30:00,63.11,63.36,62.91,63.05,24200.0,45.5403,45.7207,45.396,45.497,24200.0
2011-11-14 12:00:00,63.02,63.26,62.71,62.74,25000.0,45.4753,45.6485,45.2516,45.2733,25000.0
2011-11-14 12:30:00,62.7,62.88,62.63,62.78,15500.0,45.2444,45.3743,45.1939,45.3022,15500.0
2011-11-14 13:00:00,62.79,62.94,62.47,62.94,34400.0,45.3094,45.4176,45.0785,45.4176,34400.0
2011-11-14 13:30:00,62.95,63.24,62.79,62.88,18200.0,45.4248,45.6341,45.3094,45.3743,18200.0
2011-11-14 14:00:00,62.87,62.97,62.58,62.69,16100.0,45.3671,45.4393,45.1578,45.2372,16100.0
2011-11-14 14:30:00,62.62,62.71,62.45,62.49,32100.0,45.1867,45.2516,45.064,45.0929,32100.0
2011-11-14 15:00:00,62.45,62.7,62.45,62.6,36700.0,45.064,45.2444,45.064,45.1723,36700.0
2011-11-14 15:30:00,62.59,62.79,62.43,62.6,61500.0,45.1651,45.3094,45.0496,45.1723,61500.0
2011-11-15 09:30:00,62.38,63.4,62.2,63.06,37900.0,45.0135,45.7495,44.8836,45.5042,37900.0
2011-11-15 10:00:00,63.17,63.17,62.39,62.7,17400.0,45.5836,45.5836,45.0207,45.2444,17400.0
2011-11-15 10:30:00,62.68,62.81,62.46,62.6,31300.0,45.23,45.3238,45.0712,45.1723,31300.0
2011-11-15 11:00:00,62.51,62.71,62.35,62.68,28900.0,45.1073,45.2516,44.9919,45.23,28900.0
2011-11-15 11:30:00,62.68,62.79,62.51,62.73,30900.0,45.23,45.3094,45.1073,45.2661,30900.0
2011-11-15 12:00:00,62.75,63.52,62.68,63.51,53600.0,45.2805,45.8361,45.23,45.8289,53600.0
2011-11-15 12:30:00,63.53,64.05,63.48,64.05,29400.0,45.8434,46.2186,45.8073,46.2186,29400.0
2011-11-15 13:00:00,64.05,64.46,64.05,64.42,46000.0,46.2186,46.5144,46.2186,46.4856,46000.0
2011-11-15 13:30:00,64.49,64.7,64.27,64.39,41100.0,46.5361,46.6876,46.3773,46.4639,41100.0
2011-11-15 14:00:00,64.41,64.67,64.33,64.45,24800.0,46.4784,46.666,46.4206,46.5072,24800.0
2011-11-15 14:30:00,64.44,64.71,64.44,64.7,20600.0,46.5,46.6948,46.5,46.6876,20600.0
2011-11-15 15:00:00,64.65,64.81,64.63,64.79,33700.0,46.6516,46.767,46.6371,46.7526,33700.0
2011-11-15 15:30:00,64.78,64.88,64.39,64.42,82100.0,46.7454,46.8175,46.4639,46.4856,82100.0
2011-11-16 09:30:00,63.87,64.0,63.31,63.58,32300.0,46.0887,46.1825,45.6846,45.8794,32300.0
2011-11-16 10:00:00,63.62,63.89,63.2,63.26,25100.0,45.9083,46.1031,45.6052,45.6485,25100.0
2011-11-16 10:30:00,63.21,63.79,63.07,63.55,20800.0,45.6124,46.031,45.5114,45.8578,20800.0
2011-11-16 11:00:00,63.55,63.72,63.21,63.21,26500.0,45.8578,45.9805,45.6124,45.6124,26500.0
2011-11-16 11:30:00,63.23,63.36,62.86,62.91,23200.0,45.6269,45.7207,45.3599,45.396,23200.0
2011-11-16 12:00:00,62.93,63.01,62.6,62.75,27800.0,45.4104,45.4681,45.1723,45.2805,27800.0
2011-11-16 12:30:00,62.75,63.0,62.7,62.91,21600.0,45.2805,45.4609,45.2444,45.396,21600.0
2011-11-16 13:00:00,62.93,63.5,62.93,63.5,8400.0,45.4104,45.8217,45.4104,45.8217,8400.0
2011-11-16 13:30:00,63.53,63.69,63.3,63.38,25700.0,45.8434,45.9588,45.6774,45.7351,25700.0
2011-11-16 14:00:00,63.39,63.56,63.28,63.46,21700.0,45.7423,45.865,45.663,45.7928,21700.0
2011-11-16 14:30:00,63.47,63.48,62.9,62.91,33000.0,45.8001,45.8073,45.3887,45.396,33000.0
2011-11-16 15:00:00,62.97,63.17,62.43,62.43,41600.0,45.4393,45.5836,45.0496,45.0496,41600.0
2011-11-16 15:30:00,62.39,62.46,61.82,61.97,78200.0,45.0207,45.0712,44.6094,44.7177,78200.0
2011-11-17 09:30:00,61.8,62.41,61.8,62.41,60600.0,44.595,45.0352,44.595,45.0352,60600.0
2011-11-17 10:00:00,62.34,62.57,61.98,62.34,49300.0,44.9847,45.1506,44.7249,44.9847,49300.0
2011-11-17 10:30:00,62.31,62.78,62.13,62.43,38000.0,44.963,45.3022,44.8331,45.0496,38000.0
2011-11-17 11:00:00,62.38,62.45,62.02,62.45,29100.0,45.0135,45.064,44.7537,45.064,29100.0
2011-11-17 11:30:00,62.44,62.64,62.24,62.39,21500.0,45.0568,45.2011,44.9125,45.0207,21500.0
2011-11-17 12:00:00,62.38,62.42,61.73,61.78,18400.0,45.0135,45.0424,44.5445,44.5806,18400.0
2011-11-17 12:30:00,61.81,61.81,60.6,61.44,67700.0,44.6022,44.6022,43.7291,44.3352,67700.0
2011-11-17 13:00:00,61.38,61.47,60.94,61.28,27200.0,44.2919,44.3569,43.9744,44.2198,27200.0
2011-11-17 13:30:00,61.26,61.38,60.7,61.28,20000.0,44.2053,44.2919,43.8012,44.2198,20000.0
2011-11-17 14:00:00,61.26,61.27,60.66,60.9,44700.0,44.2053,44.2125,43.7724,43.9455,44700.0
2011-11-17 14:30:00,60.9,61.11,60.7,61.07,46000.0,43.9455,44.0971,43.8012,44.0682,46000.0
2011-11-17 15:00:00,61.02,61.18,60.71,60.96,49800.0,44.0321,44.1476,43.8084,43.9888,49800.0
2011-11-17 15:30:00,60.92,61.06,60.61,60.84,76700.0,43.96,44.061,43.7363,43.9022,76700.0
2011-11-18 09:30:00,61.26,61.5,60.52,60.78,56500.0,44.2053,44.3785,43.6713,43.859,56500.0
2011-11-18 10:00:00,60.81,61.03,60.57,60.94,24500.0,43.8806,44.0394,43.7074,43.9744,24500.0
2011-11-18 10:30:00,60.94,61.38,60.9,61.14,32400.0,43.9744,44.2919,43.9455,44.1187,32400.0
2011-11-18 11:00:00,61.17,61.32,60.87,60.97,20100.0,44.1404,44.2486,43.9239,43.9961,20100.0
2011-11-18 11:30:00,61.0,61.05,60.2,60.36,42100.0,44.0177,44.0538,43.4404,43.5559,42100.0
2011-11-18 12:00:00,60.32,60.32,59.68,59.98,55900.0,43.527,43.527,43.0652,43.2817,55900.0
2011-11-18 12:30:00,59.98,60.41,59.85,60.28,23600.0,43.2817,43.592,43.1879,43.4982,23600.0
2011-11-18 13:00:00,60.28,60.89,60.13,60.83,22200.0,43.4982,43.9383,43.3899,43.895,22200.0
2011-11-18 13:30:00,60.83,61.24,60.82,61.1,17700.0,43.895,44.1909,43.8878,44.0899,17700.0
2011-11-18 14:00:00,61.1,61.23,60.84,61.05,21700.0,44.0899,44.1837,43.9022,44.0538,21700.0
2011-11-18 14:30:00,61.05,61.26,60.71,60.8,28400.0,44.0538,44.2053,43.8084,43.8734,28400.0
2011-11-18 15:00:00,60.8,60.85,60.55,60.74,39500.0,43.8734,43.9095,43.693,43.8301,39500.0
2011-11-18 15:30:00,60.74,61.0,60.67,60.79,84300.0,43.8301,44.0177,43.7796,43.8662,84300.0
2011-11-21 09:30:00,59.04,59.04,57.62,58.35,162200.0,42.6034,42.6034,41.5787,42.1055,162200.0
2011-11-21 10:00:00,58.44,58.5,57.91,58.11,74300.0,42.1704,42.2137,41.788,41.9323,74300.0
2011-11-21 10:30:00,58.08,58.12,56.69,56.99,87300.0,41.9106,41.9395,40.9076,41.1241,87300.0
2011-11-21 11:00:00,57.03,57.62,56.88,57.4,50200.0,41.1529,41.5787,41.0447,41.4199,50200.0
2011-11-21 11:30:00,57.46,57.78,57.39,57.78,40700.0,41.4632,41.6941,41.4127,41.6941,40700.0
2011-11-21 12:00:00,57.79,57.87,57.57,57.64,28200.0,41.7014,41.7591,41.5426,41.5931,28200.0
2011-11-21 12:30:00,57.68,57.95,57.59,57.93,25900.0,41.622,41.8168,41.557,41.8024,25900.0
2011-11-21 13:00:00,57.91,58.62,57.82,58.47,29400.0,41.788,42.3003,41.723,42.1921,29400.0
2011-11-21 13:30:00,58.41,58.43,58.1,58.15,30200.0,42.1488,42.1632,41.9251,41.9611,30200.0
2011-11-21 14:00:00,58.18,58.65,58.05,58.53,32600.0,41.9828,42.3219,41.889,42.2353,32600.0
2011-11-21 14:30:00,58.55,58.75,58.5,58.7,37300.0,42.2498,42.3941,42.2137,42.358,37300.0
2011-11-21 15:00:00,58.7,59.16,58.39,59.07,51100.0,42.358,42.69,42.1343,42.625,51100.0
2011-11-21 15:30:00,59.06,59.13,58.59,58.71,89700.0,42.6178,42.6683,42.2786,42.3652,89700.0
2011-11-22 09:30:00,58.41,58.9,58.28,58.85,42100.0,42.1488,42.5023,42.0549,42.4663,42100.0
2011-11-22 10:00:00,58.9,58.98,58.37,58.85,29100.0,42.5023,42.5601,42.1199,42.4663,29100.0
2011-11-22 10:30:00,58.79,58.91,57.99,58.09,33700.0,42.423,42.5096,41.8457,41.9178,33700.0
2011-11-22 11:00:00,58.01,58.24,57.87,58.06,19800.0,41.8601,42.0261,41.7591,41.8962,19800.0
2011-11-22 11:30:00,58.1,58.14,57.56,57.88,29000.0,41.9251,41.9539,41.5354,41.7663,29000.0
2011-11-22 12:00:00,57.9,58.5,57.89,58.22,24100.0,41.7807,42.2137,41.7735,42.0117,24100.0
2011-11-22 12:30:00,58.19,58.45,58.16,58.39,18000.0,41.99,42.1776,41.9684,42.1343,18000.0
2011-11-22 13:00:00,58.45,58.7,58.34,58.49,23600.0,42.1776,42.358,42.0982,42.2065,23600.0
2011-11-22 13:30:00,58.49,58.65,58.26,58.38,17400.0,42.2065,42.3219,42.0405,42.1271,17400.0
2011-11-22 14:00:00,58.4,58.82,58.33,58.61,41900.0,42.1415,42.4446,42.091,42.2931,41900.0
2011-11-22 14:30:00,58.6,58.77,58.35,58.5,28100.0,42.2859,42.4085,42.1055,42.2137,28100.0
2011-11-22 15:00:00,58.49,58.62,58.26,58.36,32900.0,42.2065,42.3003,42.0405,42.1127,32900.0
2011-11-22 15:30:00,58.37,58.62,58.19,58.45,80700.0,42.1199,42.3003,41.99,42.1776,80700.0
2011-11-23 09:30:00,57.98,58.2,57.62,57.62,29200.0,41.8385,41.9972,41.5787,41.5787,29200.0
2011-11-23 10:00:00,57.53,57.66,56.94,56.94,26500.0,41.5137,41.6076,41.088,41.088,26500.0
2011-11-23 10:30:00,56.96,57.36,56.75,57.34,24400.0,41.1024,41.3911,40.9509,41.3766,24400.0
2011-11-23 11:00:00,57.34,57.37,57.02,57.17,26900.0,41.3766,41.3983,41.1457,41.254,26900.0
2011-11-23 11:30:00,57.16,57.35,57.07,57.3,18100.0,41.2468,41.3839,41.1818,41.3478,18100.0
2011-11-23 12:00:00,57.29,57.46,57.15,57.15,16500.0,41.3406,41.4632,41.2395,41.2395,16500.0
2011-11-23 12:30:00,57.11,57.36,56.97,57.31,14900.0,41.2107,41.3911,41.1096,41.355,14900.0
2011-11-23 13:00:00,57.29,57.31,57.18,57.29,14000.0,41.3406,41.355,41.2612,41.3406,14000.0
2011-11-23 13:30:00,57.3,57.38,57.01,57.03,38400.0,41.3478,41.4055,41.1385,41.1529,38400.0
2011-11-23 14:00:00,57.0,57.05,56.64,56.74,29800.0,41.1313,41.1674,40.8715,40.9437,29800.0
2011-11-23 14:30:00,56.77,57.02,56.72,56.78,33200.0,40.9653,41.1457,40.9292,40.9725,33200.0
2011-11-23 15:00:00,56.74,57.17,56.65,57.07,58100.0,40.9437,41.254,40.8787,41.1818,58100.0
2011-11-23 15:30:00,57.06,57.43,56.9,56.92,59100.0,41.1746,41.4416,41.0591,41.0736,59100.0
2011-11-25 09:30:00,56.72,57.07,56.57,56.57,24700.0,40.9292,41.1818,40.821,40.821,24700.0
2011-11-25 10:00:00,56.66,57.27,56.64,57.15,18800.0,40.886,41.3261,40.8715,41.2395,18800.0
2011-11-25 10:30:00,57.15,57.29,56.92,57.05,23400.0,41.2395,41.3406,41.0736,41.1674,23400.0
2011-11-25 11:00:00,57.04,57.1,56.6,56.6,20700.0,41.1602,41.2035,40.8427,40.8427,20700.0
2011-11-25 11:30:00,56.59,56.79,56.03,56.2,47300.0,40.8354,40.9798,40.4313,40.554,47300.0
2011-11-25 12:00:00,56.24,56.33,55.95,56.21,61200.0,40.5829,40.6478,40.3736,40.5612,61200.0
2011-11-25 12:30:00,56.25,56.32,56.06,56.06,56700.0,40.5901,40.6406,40.453,40.453,56700.0
2011-11-28 09:30:00,58.02,59.47,57.99,58.95,83200.0,41.8673,42.9137,41.8457,42.5384,83200.0
2011-11-28 10:00:00,58.95,59.07,58.8,58.84,26800.0,42.5384,42.625,42.4302,42.459,26800.0
2011-11-28 10:30:00,58.87,59.15,58.8,59.03,34800.0,42.4807,42.6827,42.4302,42.5961,34800.0
2011-11-28 11:00:00,59.08,59.19,58.64,58.82,32100.0,42.6322,42.7116,42.3147,42.4446,32100.0
2011-11-28 11:30:00,58.82,58.94,58.46,58.71,25700.0,42.4446,42.5312,42.1848,42.3652,25700.0
2011-11-28 12:00:00,58.71,58.89,58.49,58.5,22600.0,42.3652,42.4951,42.2065,42.2137,22600.0
2011-11-28 12:30:00,58.5,58.5,58.26,58.31,21200.0,42.2137,42.2137,42.0405,42.0766,21200.0
2011-11-28 13:00:00,58.28,58.28,58.02,58.18,24200.0,42.0549,42.0549,41.8673,41.9828,24200.0
2011-11-28 13:30:00,58.17,58.34,58.0,58.01,28100.0,41.9756,42.0982,41.8529,41.8601,28100.0
2011-11-28 14:00:00,58.0,58.43,57.95,58.2,31200.0,41.8529,42.1632,41.8168,41.9972,31200.0
2011-11-28 14:30:00,58.19,58.24,57.79,57.92,29900.0,41.99,42.0261,41.7014,41.7952,29900.0
2011-11-28 15:00:00,57.91,58.13,57.61,57.96,41400.0,41.788,41.9467,41.5715,41.824,41400.0
2011-11-28 15:30:00,57.91,58.48,57.91,58.45,80700.0,41.788,42.1993,41.788,42.1776,80700.0
2011-11-29 09:30:00,58.18,58.83,57.9,58.56,23900.0,41.9828,42.4518,41.7807,42.257,23900.0
2011-11-29 10:00:00,58.54,59.18,58.33,58.96,28900.0,42.2426,42.7044,42.091,42.5456,28900.0
2011-11-29 10:30:00,58.96,59.05,58.68,58.8,17900.0,42.5456,42.6106,42.3436,42.4302,17900.0
2011-11-29 11:00:00,58.77,58.81,58.51,58.63,39900.0,42.4085,42.4374,42.2209,42.3075,39900.0
2011-11-29 11:30:00,58.67,58.93,58.44,58.64,19100.0,42.3364,42.524,42.1704,42.3147,19100.0
2011-11-29 12:00:00,58.66,58.92,58.66,58.83,25400.0,42.3292,42.5168,42.3292,42.4518,25400.0
2011-11-29 12:30:00,58.82,58.85,58.62,58.74,27300.0,42.4446,42.4663,42.3003,42.3869,27300.0
2011-11-29 13:00:00,58.75,59.16,58.64,59.05,23900.0,42.3941,42.69,42.3147,42.6106,23900.0
2011-11-29 13:30:00,59.08,59.14,58.62,58.69,30600.0,42.6322,42.6755,42.3003,42.3508,30600.0
2011-11-29 14:00:00,58.66,58.82,58.5,58.81,33800.0,42.3292,42.4446,42.2137,42.4374,33800.0
2011-11-29 14:30:00,58.81,58.82,58.53,58.65,27000.0,42.4374,42.4446,42.2353,42.3219,27000.0
2011-11-29 15:00:00,58.65,58.95,58.58,58.66,45000.0,42.3219,42.5384,42.2714,42.3292,45000.0
2011-11-29 15:30:00,58.72,58.75,58.44,58.58,158000.0,42.3725,42.3941,42.1704,42.2714,158000.0
2011-11-30 09:30:00,61.94,61.94,59.95,60.42,103000.0,44.696,44.696,43.26,43.5992,103000.0
2011-11-30 10:00:00,60.43,60.64,60.09,60.53,86100.0,43.6064,43.7579,43.361,43.6786,86100.0
2011-11-30 10:30:00,60.5,61.0,60.5,60.96,19200.0,43.6569,44.0177,43.6569,43.9888,19200.0
2011-11-30 11:00:00,60.96,60.99,60.59,60.59,30100.0,43.9888,44.0105,43.7218,43.7218,30100.0
2011-11-30 11:30:00,60.64,60.75,60.13,60.29,21100.0,43.7579,43.8373,43.3899,43.5054,21100.0
2011-11-30 12:00:00,60.34,60.42,60.23,60.25,14600.0,43.5414,43.5992,43.4621,43.4765,14600.0
2011-11-30 12:30:00,60.3,60.38,60.02,60.03,14400.0,43.5126,43.5703,43.3105,43.3178,14400.0
2011-11-30 13:00:00,60.03,60.03,59.57,59.57,26900.0,43.3178,43.3178,42.9858,42.9858,26900.0
2011-11-30 13:30:00,59.62,59.76,59.36,59.4,45500.0,43.0219,43.1229,42.8343,42.8631,45500.0
2011-11-30 14:00:00,59.44,59.5,59.22,59.31,54600.0,42.892,42.9353,42.7333,42.7982,54600.0
2011-11-30 14:30:00,59.34,59.46,59.27,59.35,57600.0,42.8198,42.9064,42.7693,42.8271,57600.0
2011-11-30 15:00:00,59.37,59.79,59.33,59.77,71900.0,42.8415,43.1446,42.8126,43.1301,71900.0
2011-11-30 15:30:00,59.75,60.24,59.56,60.1,146900.0,43.1157,43.4693,42.9786,43.3683,146900.0
2011-12-01 09:30:00,59.79,61.39,59.69,61.33,73900.0,43.1446,44.2991,43.0724,44.2558,73900.0
2011-12-01 10:00:00,61.38,61.65,61.19,61.39,51600.0,44.2919,44.4867,44.1548,44.2991,51600.0
2011-12-01 10:30:00,61.37,61.68,61.21,61.53,45500.0,44.2847,44.5084,44.1692,44.4002,45500.0
2011-12-01 11:00:00,61.51,61.98,61.47,61.94,50200.0,44.3857,44.7249,44.3569,44.696,50200.0
2011-12-01 11:30:00,61.94,61.94,61.32,61.37,95700.0,44.696,44.696,44.2486,44.2847,95700.0
2011-12-01 12:00:00,61.43,61.52,61.33,61.47,42500.0,44.328,44.3929,44.2558,44.3569,42500.0
2011-12-01 12:30:00,61.5,61.53,61.01,61.01,31600.0,44.3785,44.4002,44.0249,44.0249,31600.0
2011-12-01 13:00:00,61.06,61.25,61.04,61.21,27300.0,44.061,44.1981,44.0466,44.1692,27300.0
2011-12-01 13:30:00,61.2,61.26,60.86,61.24,44800.0,44.162,44.2053,43.9167,44.1909,44800.0
2011-12-01 14:00:00,61.27,61.27,60.72,60.95,63900.0,44.2125,44.2125,43.8157,43.9816,63900.0
2011-12-01 14:30:00,60.93,61.39,60.74,61.14,104800.0,43.9672,44.2991,43.8301,44.1187,104800.0
2011-12-01 15:00:00,61.12,61.29,60.93,60.96,72900.0,44.1043,44.227,43.9672,43.9888,72900.0
2011-12-01 15:30:00,60.96,61.05,60.73,60.89,120100.0,43.9888,44.0538,43.8229,43.9383,120100.0
2011-12-02 09:30:00,61.54,62.46,61.54,62.13,74700.0,44.4074,45.0712,44.4074,44.8331,74700.0
2011-12-02 10:00:00,62.22,62.74,62.22,62.49,36700.0,44.8981,45.2733,44.8981,45.0929,36700.0
2011-12-02 10:30:00,62.55,62.75,62.21,62.27,44800.0,45.1362,45.2805,44.8908,44.9341,44800.0
2011-12-02 11:00:00,62.27,62.3,61.67,61.85,30500.0,44.9341,44.9558,44.5012,44.6311,30500.0
2011-12-02 11:30:00,61.88,62.0,61.36,61.64,28700.0,44.6527,44.7393,44.2775,44.4795,28700.0
2011-12-02 12:00:00,61.69,62.0,61.54,61.96,25900.0,44.5156,44.7393,44.4074,44.7104,25900.0
2011-12-02 12:30:00,61.96,62.14,61.81,61.87,21000.0,44.7104,44.8403,44.6022,44.6455,21000.0
2011-12-02 13:00:00,61.86,61.95,61.64,61.77,19300.0,44.6383,44.7032,44.4795,44.5733,19300.0
2011-12-02 13:30:00,61.76,61.81,61.58,61.64,31600.0,44.5661,44.6022,44.4362,44.4795,31600.0
2011-12-02 14:00:00,61.64,61.83,61.41,61.71,63700.0,44.4795,44.6166,44.3136,44.53,63700.0
2011-12-02 14:30:00,61.76,61.94,61.66,61.68,28400.0,44.5661,44.696,44.494,44.5084,28400.0
2011-12-02 15:00:00,61.68,61.81,61.65,61.72,54300.0,44.5084,44.6022,44.4867,44.5373,54300.0
2011-12-02 15:30:00,61.72,61.73,61.39,61.51,79700.0,44.5373,44.5445,44.2991,44.3857,79700.0
2011-12-05 09:30:00,62.71,62.71,61.93,62.46,39900.0,45.2516,45.2516,44.6888,45.0712,39900.0
2011-12-05 10:00:00,62.42,62.87,62.24,62.87,59900.0,45.0424,45.3671,44.9125,45.3671,59900.0
2011-12-05 10:30:00,62.82,63.0,62.64,62.91,39700.0,45.331,45.4609,45.2011,45.396,39700.0
2011-12-05 11:00:00,62.92,63.06,62.86,62.9,61900.0,45.4032,45.5042,45.3599,45.3887,61900.0
2011-12-05 11:30:00,62.95,62.96,62.5,62.69,38400.0,45.4248,45.432,45.1001,45.2372,38400.0
2011-12-05 12:00:00,62.73,62.82,62.67,62.73,11500.0,45.2661,45.331,45.2228,45.2661,11500.0
2011-12-05 12:30:00,62.75,62.84,62.64,62.64,26700.0,45.2805,45.3455,45.2011,45.2011,26700.0
2011-12-05 13:00:00,62.65,62.77,62.28,62.34,32800.0,45.2083,45.2949,44.9414,44.9847,32800.0
2011-12-05 13:30:00,62.33,62.48,61.79,61.9,50200.0,44.9774,45.0857,44.5878,44.6671,50200.0
2011-12-05 14:00:00,61.88,62.17,61.63,62.13,28500.0,44.6527,44.862,44.4723,44.8331,28500.0
2011-12-05 14:30:00,62.18,62.5,62.07,62.5,22800.0,44.8692,45.1001,44.7898,45.1001,22800.0
2011-12-05 15:00:00,62.46,62.56,61.85,61.94,53500.0,45.0712,45.1434,44.6311,44.696,53500.0
2011-12-05 15:30:00,61.9,62.6,61.87,62.46,208100.0,44.6671,45.1723,44.6455,45.0712,208100.0
2011-12-06 09:30:00,62.43,62.43,61.48,61.79,49300.0,45.0496,45.0496,44.3641,44.5878,49300.0
2011-12-06 10:00:00,61.83,61.97,61.36,61.64,61600.0,44.6166,44.7177,44.2775,44.4795,61600.0
2011-12-06 10:30:00,61.67,61.75,61.54,61.63,28500.0,44.5012,44.5589,44.4074,44.4723,28500.0
2011-12-06 11:00:00,61.58,61.71,61.19,61.25,92900.0,44.4362,44.53,44.1548,44.1981,92900.0
2011-12-06 11:30:00,61.22,61.33,60.87,61.12,38500.0,44.1765,44.2558,43.9239,44.1043,38500.0
2011-12-06 12:00:00,61.11,61.15,60.96,61.05,47500.0,44.0971,44.1259,43.9888,44.0538,47500.0
2011-12-06 12:30:00,61.0,61.16,60.92,61.14,82400.0,44.0177,44.1332,43.96,44.1187,82400.0
2011-12-06 13:00:00,61.18,61.5,61.09,61.39,34800.0,44.1476,44.3785,44.0826,44.2991,34800.0
2011-12-06 13:30:00,61.41,61.43,61.07,61.08,97400.0,44.3136,44.328,44.0682,44.0754,97400.0
2011-12-06 14:00:00,61.05,61.16,60.87,61.05,22800.0,44.0538,44.1332,43.9239,44.0538,22800.0
2011-12-06 14:30:00,61.08,61.61,61.08,61.53,28900.0,44.0754,44.4579,44.0754,44.4002,28900.0
2011-12-06 15:00:00,61.48,61.81,61.35,61.4,54100.0,44.3641,44.6022,44.2703,44.3063,54100.0
2011-12-06 15:30:00,61.38,61.74,61.37,61.44,57900.0,44.2919,44.5517,44.2847,44.3352,57900.0
2011-12-07 09:30:00,60.79,60.95,59.75,60.07,225100.0,43.8662,43.9816,43.1157,43.3466,225100.0
2011-12-07 10:00:00,60.13,60.2,59.51,59.65,128500.0,43.3899,43.4404,42.9425,43.0435,128500.0
2011-12-07 10:30:00,59.61,59.9,59.41,59.52,60200.0,43.0147,43.2239,42.8704,42.9497,60200.0
2011-12-07 11:00:00,59.54,59.77,59.4,59.61,82500.0,42.9642,43.1301,42.8631,43.0147,82500.0
2011-12-07 11:30:00,59.63,60.0,59.59,59.74,91400.0,43.0291,43.2961,43.0002,43.1085,91400.0
2011-12-07 12:00:00,59.74,59.9,59.45,59.89,42700.0,43.1085,43.2239,42.8992,43.2167,42700.0
2011-12-07 12:30:00,59.88,60.03,59.81,59.88,27700.0,43.2095,43.3178,43.159,43.2095,27700.0
2011-12-07 13:00:00,59.86,59.88,59.74,59.83,21700.0,43.1951,43.2095,43.1085,43.1734,21700.0
2011-12-07 13:30:00,59.81,59.87,59.45,59.5,61600.0,43.159,43.2023,42.8992,42.9353,61600.0
2011-12-07 14:00:00,59.53,59.67,59.18,59.35,51600.0,42.9569,43.058,42.7044,42.8271,51600.0
2011-12-07 14:30:00,59.38,59.39,58.84,58.91,48400.0,42.8487,42.8559,42.459,42.5096,48400.0
2011-12-07 15:00:00,58.92,59.32,58.83,59.3,109400.0,42.5168,42.8054,42.4518,42.791,109400.0
2011-12-07 15:30:00,59.28,59.92,59.28,59.51,105800.0,42.7765,43.2384,42.7765,42.9425,105800.0
2011-12-08 09:30:00,59.14,59.14,58.51,58.74,155000.0,42.6755,42.6755,42.2209,42.3869,155000.0
2011-12-08 10:00:00,58.74,59.12,58.74,59.1,90900.0,42.3869,42.6611,42.3869,42.6467,90900.0
2011-12-08 10:30:00,59.11,60.16,59.09,59.65,41600.0,42.6539,43.4116,42.6394,43.0435,41600.0
2011-12-08 11:00:00,59.67,59.67,59.21,59.22,40200.0,43.058,43.058,42.726,42.7333,40200.0
2011-12-08 11:30:00,59.24,59.54,59.15,59.34,97400.0,42.7477,42.9642,42.6827,42.8198,97400.0
2011-12-08 12:00:00,59.28,59.44,59.12,59.21,44200.0,42.7765,42.892,42.6611,42.726,44200.0
2011-12-08 12:30:00,59.14,59.19,58.94,59.04,32700.0,42.6755,42.7116,42.5312,42.6034,32700.0
2011-12-08 13:00:00,58.94,58.94,58.22,58.28,30700.0,42.5312,42.5312,42.0117,42.0549,30700.0
2011-12-08 13:30:00,58.26,58.57,58.15,58.28,35900.0,42.0405,42.2642,41.9611,42.0549,35900.0
2011-12-08 14:00:00,58.32,58.36,58.06,58.25,52600.0,42.0838,42.1127,41.8962,42.0333,52600.0
2011-12-08 14:30:00,58.24,58.24,57.82,58.0,50700.0,42.0261,42.0261,41.723,41.8529,50700.0
2011-12-08 15:00:00,57.99,58.29,57.96,58.18,52900.0,41.8457,42.0622,41.824,41.9828,52900.0
2011-12-08 15:30:00,58.21,58.42,57.41,57.45,156300.0,42.0044,42.156,41.4272,41.456,156300.0
2011-12-09 09:30:00,57.87,58.53,57.57,58.39,114400.0,41.7591,42.2353,41.5426,42.1343,114400.0
2011-12-09 10:00:00,58.43,59.06,58.42,58.85,56800.0,42.1632,42.6178,42.156,42.4663,56800.0
2011-12-09 10:30:00,58.85,59.19,58.7,59.04,38000.0,42.4663,42.7116,42.358,42.6034,38000.0
2011-12-09 11:00:00,59.03,59.68,59.03,59.62,36300.0,42.5961,43.0652,42.5961,43.0219,36300.0
2011-12-09 11:30:00,59.67,59.83,59.27,59.35,58500.0,43.058,43.1734,42.7693,42.8271,58500.0
2011-12-09 12:00:00,59.35,59.55,59.25,59.5,14600.0,42.8271,42.9714,42.7549,42.9353,14600.0
2011-12-09 12:30:00,59.53,59.8,59.43,59.66,22800.0,42.9569,43.1518,42.8848,43.0508,22800.0
2011-12-09 13:00:00,59.64,60.07,59.61,60.01,34700.0,43.0363,43.3466,43.0147,43.3033,34700.0
2011-12-09 13:30:00,60.05,60.16,59.96,59.96,60300.0,43.3322,43.4116,43.2672,43.2672,60300.0
2011-12-09 14:00:00,59.95,60.0,59.72,59.97,54800.0,43.26,43.2961,43.0941,43.2745,54800.0
2011-12-09 14:30:00,59.98,60.04,59.85,59.85,54800.0,43.2817,43.325,43.1879,43.1879,54800.0
2011-12-09 15:00:00,59.8,59.85,59.55,59.83,38700.0,43.1518,43.1879,42.9714,43.1734,38700.0
2011-12-09 15:30:00,59.84,60.04,59.67,59.79,74200.0,43.1806,43.325,43.058,43.1446,74200.0
2011-12-12 09:30:00,58.71,59.59,58.71,59.41,124500.0,42.3652,43.0002,42.3652,42.8704,124500.0
2011-12-12 10:00:00,59.4,59.59,59.23,59.49,50300.0,42.8631,43.0002,42.7405,42.9281,50300.0
2011-12-12 10:30:00,59.47,60.0,59.46,59.92,49200.0,42.9137,43.2961,42.9064,43.2384,49200.0
2011-12-12 11:00:00,59.92,60.36,59.81,60.13,43600.0,43.2384,43.5559,43.159,43.3899,43600.0
2011-12-12 11:30:00,60.08,60.22,59.72,60.02,52400.0,43.3538,43.4549,43.0941,43.3105,52400.0
2011-12-12 12:00:00,59.98,60.22,59.92,60.17,43000.0,43.2817,43.4549,43.2384,43.4188,43000.0
2011-12-12 12:30:00,60.2,60.73,60.19,60.73,62700.0,43.4404,43.8229,43.4332,43.8229,62700.0
2011-12-12 13:00:00,60.72,60.83,60.48,60.73,58700.0,43.8157,43.895,43.6425,43.8229,58700.0
2011-12-12 13:30:00,60.74,60.74,60.37,60.42,68900.0,43.8301,43.8301,43.5631,43.5992,68900.0
2011-12-12 14:00:00,60.41,60.45,60.09,60.25,95800.0,43.592,43.6208,43.361,43.4765,95800.0
2011-12-12 14:30:00,60.25,60.8,60.23,60.78,80400.0,43.4765,43.8734,43.4621,43.859,80400.0
2011-12-12 15:00:00,60.79,61.02,60.52,60.95,59200.0,43.8662,44.0321,43.6713,43.9816,59200.0
2011-12-12 15:30:00,60.95,61.48,60.83,61.45,177400.0,43.9816,44.3641,43.895,44.3424,177400.0
2011-12-13 09:30:00,62.15,62.84,61.67,61.89,142600.0,44.8475,45.3455,44.5012,44.6599,142600.0
2011-12-13 10:00:00,61.94,62.03,61.65,61.7,60800.0,44.696,44.761,44.4867,44.5228,60800.0
2011-12-13 10:30:00,61.67,61.8,61.09,61.09,66400.0,44.5012,44.595,44.0826,44.0826,66400.0
2011-12-13 11:00:00,61.06,61.13,60.89,61.06,47400.0,44.061,44.1115,43.9383,44.061,47400.0
2011-12-13 11:30:00,61.06,61.6,60.96,61.6,50400.0,44.061,44.4507,43.9888,44.4507,50400.0
2011-12-13 12:00:00,61.58,61.68,61.37,61.47,41900.0,44.4362,44.5084,44.2847,44.3569,41900.0
2011-12-13 12:30:00,61.45,61.45,60.92,61.22,48300.0,44.3424,44.3424,43.96,44.1765,48300.0
2011-12-13 13:00:00,61.23,61.37,61.02,61.08,48300.0,44.1837,44.2847,44.0321,44.0754,48300.0
2011-12-13 13:30:00,61.07,61.28,60.8,61.28,18000.0,44.0682,44.2198,43.8734,44.2198,18000.0
2011-12-13 14:00:00,61.27,61.52,60.95,61.12,35300.0,44.2125,44.3929,43.9816,44.1043,35300.0
2011-12-13 14:30:00,61.11,61.11,60.26,60.4,41400.0,44.0971,44.0971,43.4837,43.5847,41400.0
2011-12-13 15:00:00,60.37,60.69,59.65,59.78,118200.0,43.5631,43.794,43.0435,43.1373,118200.0
2011-12-13 15:30:00,59.78,59.82,59.07,59.29,209300.0,43.1373,43.1662,42.625,42.7838,209300.0
2011-12-14 09:30:00,58.87,59.0,58.41,58.54,109900.0,42.4807,42.5745,42.1488,42.2426,109900.0
2011-12-14 10:00:00,58.5,58.57,58.11,58.46,72700.0,42.2137,42.2642,41.9323,42.1848,72700.0
2011-12-14 10:30:00,58.42,58.55,57.84,57.84,52700.0,42.156,42.2498,41.7374,41.7374,52700.0
2011-12-14 11:00:00,57.92,58.17,57.75,57.76,46600.0,41.7952,41.9756,41.6725,41.6797,46600.0
2011-12-14 11:30:00,57.8,57.82,57.4,57.51,44800.0,41.7086,41.723,41.4199,41.4993,44800.0
2011-12-14 12:00:00,57.44,57.82,57.36,57.4,47200.0,41.4488,41.723,41.3911,41.4199,47200.0
2011-12-14 12:30:00,57.4,57.77,57.4,57.64,44300.0,41.4199,41.6869,41.4199,41.5931,44300.0
2011-12-14 13:00:00,57.65,58.13,57.6,58.1,43000.0,41.6003,41.9467,41.5643,41.9251,43000.0
2011-12-14 13:30:00,58.13,58.17,57.62,57.63,28500.0,41.9467,41.9756,41.5787,41.5859,28500.0
2011-12-14 14:00:00,57.65,57.66,57.14,57.38,66000.0,41.6003,41.6076,41.2323,41.4055,66000.0
2011-12-14 14:30:00,57.38,57.42,57.05,57.19,51600.0,41.4055,41.4344,41.1674,41.2684,51600.0
2011-12-14 15:00:00,57.19,57.56,57.09,57.42,53200.0,41.2684,41.5354,41.1962,41.4344,53200.0
2011-12-14 15:30:00,57.42,57.5,57.22,57.28,125900.0,41.4344,41.4921,41.29,41.3333,125900.0
2011-12-15 09:30:00,57.77,58.01,57.16,57.43,88900.0,41.6869,41.8601,41.2468,41.4416,88900.0
2011-12-15 10:00:00,57.46,57.62,57.28,57.29,47200.0,41.4632,41.5787,41.3333,41.3406,47200.0
2011-12-15 10:30:00,57.28,57.6,57.25,57.42,55400.0,41.3333,41.5643,41.3117,41.4344,55400.0
2011-12-15 11:00:00,57.48,57.82,57.47,57.79,35200.0,41.4777,41.723,41.4704,41.7014,35200.0
2011-12-15 11:30:00,57.8,57.97,57.71,57.83,21100.0,41.7086,41.8313,41.6436,41.7302,21100.0
2011-12-15 12:00:00,57.84,58.28,57.82,58.15,28200.0,41.7374,42.0549,41.723,41.9611,28200.0
2011-12-15 12:30:00,58.21,58.35,58.01,58.25,20500.0,42.0044,42.1055,41.8601,42.0333,20500.0
2011-12-15 13:00:00,58.25,58.64,58.25,58.6,23100.0,42.0333,42.3147,42.0333,42.2859,23100.0
2011-12-15 13:30:00,58.55,58.78,58.23,58.64,25900.0,42.2498,42.4157,42.0189,42.3147,25900.0
2011-12-15 14:00:00,58.66,58.77,58.5,58.53,24500.0,42.3292,42.4085,42.2137,42.2353,24500.0
2011-12-15 14:30:00,58.52,58.61,58.38,58.51,28200.0,42.2281,42.2931,42.1271,42.2209,28200.0
2011-12-15 15:00:00,58.48,58.48,58.0,58.01,73300.0,42.1993,42.1993,41.8529,41.8601,73300.0
2011-12-15 15:30:00,58.01,58.02,57.6,57.8,122500.0,41.8601,41.8673,41.5643,41.7086,122500.0
2011-12-16 09:30:00,58.2,58.53,58.12,58.44,121900.0,41.9972,42.2353,41.9395,42.1704,121900.0
2011-12-16 10:00:00,58.44,58.99,58.39,58.54,33500.0,42.1704,42.5673,42.1343,42.2426,33500.0
2011-12-16 10:30:00,58.6,58.99,58.54,58.88,53300.0,42.2859,42.5673,42.2426,42.4879,53300.0
2011-12-16 11:00:00,58.94,59.05,58.59,58.64,21600.0,42.5312,42.6106,42.2786,42.3147,21600.0
2011-12-16 11:30:00,58.66,58.69,57.59,57.59,41800.0,42.3292,42.3508,41.557,41.557,41800.0
2011-12-16 12:00:00,57.54,57.92,57.49,57.78,28200.0,41.521,41.7952,41.4849,41.6941,28200.0
2011-12-16 12:30:00,57.78,57.78,57.15,57.35,54400.0,41.6941,41.6941,41.2395,41.3839,54400.0
2011-12-16 13:00:00,57.33,57.65,57.31,57.65,32600.0,41.3694,41.6003,41.355,41.6003,32600.0
2011-12-16 13:30:00,57.7,57.84,57.59,57.61,30100.0,41.6364,41.7374,41.557,41.5715,30100.0
2011-12-16 14:00:00,57.64,57.73,57.02,57.02,54100.0,41.5931,41.6581,41.1457,41.1457,54100.0
2011-12-16 14:30:00,57.08,57.16,56.73,56.77,86700.0,41.189,41.2468,40.9365,40.9653,86700.0
2011-12-16 15:00:00,56.79,56.93,56.42,56.43,127900.0,40.9798,41.0808,40.7128,40.72,127900.0
2011-12-16 15:30:00,56.43,56.75,55.95,56.05,367300.0,40.72,40.9509,40.3736,40.4458,367300.0
2011-12-19 09:30:00,56.57,56.85,55.9,56.07,70300.0,40.821,41.0231,40.3375,40.4602,70300.0
2011-12-19 10:00:00,56.08,56.18,55.79,56.04,64300.0,40.4674,40.5396,40.2582,40.4386,64300.0
2011-12-19 10:30:00,56.05,56.11,55.4,55.48,55700.0,40.4458,40.4891,39.9767,40.0345,55700.0
2011-12-19 11:00:00,55.46,55.62,55.13,55.27,53000.0,40.02,40.1355,39.7819,39.8829,53000.0
2011-12-19 11:30:00,55.28,55.76,55.0,55.16,105300.0,39.8901,40.2365,39.6881,39.8035,105300.0
2011-12-19 12:00:00,55.11,55.18,54.55,55.11,95500.0,39.7675,39.818,39.3634,39.7675,95500.0
2011-12-19 12:30:00,55.1,55.19,54.91,55.19,45300.0,39.7603,39.8252,39.6231,39.8252,45300.0
2011-12-19 13:00:00,55.18,55.21,54.74,54.74,39700.0,39.818,39.8396,39.5005,39.5005,39700.0
2011-12-19 13:30:00,54.77,54.88,54.47,54.51,68000.0,39.5221,39.6015,39.3056,39.3345,68000.0
2011-12-19 14:00:00,54.5,54.57,54.0,54.18,106800.0,39.3273,39.3778,38.9665,39.0964,106800.0
2011-12-19 14:30:00,54.18,54.34,54.02,54.16,76500.0,39.0964,39.2118,38.9809,39.0819,76500.0
2011-12-19 15:00:00,54.18,54.24,53.53,53.8,154700.0,39.0964,39.1397,38.6273,38.8222,154700.0
2011-12-19 15:30:00,53.82,53.99,53.35,53.58,252400.0,38.8366,38.9593,38.4975,38.6634,252400.0
2011-12-20 09:30:00,54.38,54.85,54.36,54.65,115200.0,39.2407,39.5799,39.2263,39.4355,115200.0
2011-12-20 10:00:00,54.69,54.77,54.46,54.61,65600.0,39.4644,39.5221,39.2984,39.4067,65600.0
2011-12-20 10:30:00,54.66,54.76,54.57,54.6,65500.0,39.4427,39.5149,39.3778,39.3995,65500.0
2011-12-20 11:00:00,54.63,55.12,54.52,55.01,81500.0,39.4211,39.7747,39.3417,39.6953,81500.0
2011-12-20 11:30:00,55.01,55.11,54.82,54.89,67900.0,39.6953,39.7675,39.5582,39.6087,67900.0
2011-12-20 12:00:00,54.9,55.05,54.9,55.0,46600.0,39.6159,39.7242,39.6159,39.6881,46600.0
2011-12-20 12:30:00,55.0,55.05,54.94,54.98,38200.0,39.6881,39.7242,39.6448,39.6737,38200.0
2011-12-20 13:00:00,54.98,55.01,54.75,54.75,54900.0,39.6737,39.6953,39.5077,39.5077,54900.0
2011-12-20 13:30:00,54.75,54.75,54.56,54.67,60100.0,39.5077,39.5077,39.3706,39.45,60100.0
2011-12-20 14:00:00,54.69,54.69,54.39,54.53,56200.0,39.4644,39.4644,39.2479,39.3489,56200.0
2011-12-20 14:30:00,54.54,54.87,54.53,54.83,49600.0,39.3562,39.5943,39.3489,39.5654,49600.0
2011-12-20 15:00:00,54.83,54.89,54.69,54.86,63500.0,39.5654,39.6087,39.4644,39.5871,63500.0
2011-12-20 15:30:00,54.89,55.19,54.84,54.94,124700.0,39.6087,39.8252,39.5726,39.6448,124700.0
2011-12-21 09:30:00,54.98,55.44,54.71,55.15,61500.0,39.6737,40.0056,39.4788,39.7963,61500.0
2011-12-21 10:00:00,55.04,55.37,54.89,55.03,42300.0,39.717,39.9551,39.6087,39.7097,42300.0
2011-12-21 10:30:00,55.04,55.09,54.73,54.86,24700.0,39.717,39.753,39.4933,39.5871,24700.0
2011-12-21 11:00:00,54.88,54.88,54.4,54.56,33500.0,39.6015,39.6015,39.2551,39.3706,33500.0
2011-12-21 11:30:00,54.55,54.67,54.44,54.48,41700.0,39.3634,39.45,39.284,39.3129,41700.0
2011-12-21 12:00:00,54.5,54.6,54.18,54.21,22300.0,39.3273,39.3995,39.0964,39.118,22300.0
2011-12-21 12:30:00,54.27,54.8,54.24,54.7,23400.0,39.1613,39.5438,39.1397,39.4716,23400.0
2011-12-21 13:00:00,54.7,54.75,54.59,54.7,30000.0,39.4716,39.5077,39.3922,39.4716,30000.0
2011-12-21 13:30:00,54.71,54.8,54.59,54.73,52600.0,39.4788,39.5438,39.3922,39.4933,52600.0
2011-12-21 14:00:00,54.78,55.02,54.74,55.02,80200.0,39.5293,39.7025,39.5005,39.7025,80200.0
2011-12-21 14:30:00,55.02,55.32,54.96,55.18,41900.0,39.7025,39.919,39.6592,39.818,41900.0
2011-12-21 15:00:00,55.19,55.21,55.02,55.05,82400.0,39.8252,39.8396,39.7025,39.7242,82400.0
2011-12-21 15:30:00,55.09,55.39,55.01,55.17,101800.0,39.753,39.9695,39.6953,39.8108,101800.0
2011-12-22 09:30:00,55.34,56.09,55.09,55.61,34500.0,39.9334,40.4746,39.753,40.1283,34500.0
2011-12-22 10:00:00,55.61,55.82,55.34,55.47,31100.0,40.1283,40.2798,39.9334,40.0272,31100.0
2011-12-22 10:30:00,55.43,55.43,54.93,55.12,30100.0,39.9984,39.9984,39.6376,39.7747,30100.0
2011-12-22 11:00:00,55.13,55.31,55.13,55.26,20200.0,39.7819,39.9118,39.7819,39.8757,20200.0
2011-12-22 11:30:00,55.28,55.3,54.94,55.0,34100.0,39.8901,39.9046,39.6448,39.6881,34100.0
2011-12-22 12:00:00,55.02,55.36,54.99,55.31,16800.0,39.7025,39.9479,39.6809,39.9118,16800.0
2011-12-22 12:30:00,55.32,55.33,54.98,55.07,34800.0,39.919,39.9262,39.6737,39.7386,34800.0
2011-12-22 13:00:00,55.08,55.15,54.88,54.88,25600.0,39.7458,39.7963,39.6015,39.6015,25600.0
2011-12-22 13:30:00,54.9,55.13,54.86,54.95,21000.0,39.6159,39.7819,39.5871,39.652,21000.0
2011-12-22 14:00:00,54.95,55.11,54.88,55.11,29800.0,39.652,39.7675,39.6015,39.7675,29800.0
2011-12-22 14:30:00,55.08,55.2,55.04,55.06,39300.0,39.7458,39.8324,39.717,39.7314,39300.0
2011-12-22 15:00:00,55.06,55.38,55.02,55.32,42200.0,39.7314,39.9623,39.7025,39.919,42200.0
2011-12-22 15:30:00,55.31,55.36,54.85,55.01,116100.0,39.9118,39.9479,39.5799,39.6953,116100.0
2011-12-23 09:30:00,54.97,56.14,54.97,56.14,33300.0,39.6664,40.5107,39.6664,40.5107,33300.0
2011-12-23 10:00:00,56.14,56.14,55.71,55.96,32600.0,40.5107,40.5107,40.2004,40.3808,32600.0
2011-12-23 10:30:00,55.91,56.02,55.67,55.7,22800.0,40.3448,40.4241,40.1716,40.1932,22800.0
2011-12-23 11:00:00,55.71,55.88,55.65,55.88,24000.0,40.2004,40.3231,40.1571,40.3231,24000.0
2011-12-23 11:30:00,55.92,56.44,55.92,56.29,31000.0,40.352,40.7272,40.352,40.619,31000.0
2011-12-23 12:00:00,56.27,56.34,56.19,56.28,48500.0,40.6045,40.655,40.5468,40.6117,48500.0
2011-12-23 12:30:00,56.36,56.73,56.33,56.72,19800.0,40.6695,40.9365,40.6478,40.9292,19800.0
2011-12-23 13:00:00,56.73,56.73,56.42,56.54,26300.0,40.9365,40.9365,40.7128,40.7994,26300.0
2011-12-23 13:30:00,56.57,56.79,56.49,56.7,21600.0,40.821,40.9798,40.7633,40.9148,21600.0
2011-12-23 14:00:00,56.73,56.81,56.67,56.7,21900.0,40.9365,40.9942,40.8932,40.9148,21900.0
2011-12-23 14:30:00,56.69,56.79,56.66,56.79,25200.0,40.9076,40.9798,40.886,40.9798,25200.0
2011-12-23 15:00:00,56.77,56.89,56.61,56.64,37300.0,40.9653,41.0519,40.8499,40.8715,37300.0
2011-12-23 15:30:00,56.65,56.84,56.65,56.84,50800.0,40.8787,41.0158,40.8787,41.0158,50800.0
2011-12-27 09:30:00,56.7,56.82,56.23,56.29,44900.0,40.9148,41.0014,40.5757,40.619,44900.0
2011-12-27 10:00:00,56.29,56.62,56.29,56.43,22900.0,40.619,40.8571,40.619,40.72,22900.0
2011-12-27 10:30:00,56.48,56.64,55.81,56.02,35500.0,40.7561,40.8715,40.2726,40.4241,35500.0
2011-12-27 11:00:00,56.06,56.45,56.05,56.43,36800.0,40.453,40.7344,40.4458,40.72,36800.0
2011-12-27 11:30:00,56.44,56.47,56.16,56.3,27800.0,40.7272,40.7488,40.5252,40.6262,27800.0
2011-12-27 12:00:00,56.32,56.74,56.3,56.37,30800.0,40.6406,40.9437,40.6262,40.6767,30800.0
2011-12-27 12:30:00,56.38,57.1,56.37,56.75,36000.0,40.6839,41.2035,40.6767,40.9509,36000.0
2011-12-27 13:00:00,56.76,56.96,56.69,56.79,16600.0,40.9581,41.1024,40.9076,40.9798,16600.0
2011-12-27 13:30:00,56.75,57.0,56.68,57.0,22300.0,40.9509,41.1313,40.9004,41.1313,22300.0
2011-12-27 14:00:00,56.99,57.12,56.93,57.01,29400.0,41.1241,41.2179,41.0808,41.1385,29400.0
2011-12-27 14:30:00,57.03,57.27,56.86,57.26,81200.0,41.1529,41.3261,41.0303,41.3189,81200.0
2011-12-27 15:00:00,57.27,57.28,57.21,57.23,47500.0,41.3261,41.3333,41.2828,41.2973,47500.0
2011-12-27 15:30:00,57.22,57.27,56.87,56.91,103400.0,41.29,41.3261,41.0375,41.0664,103400.0
2011-12-28 09:30:00,56.81,56.92,56.31,56.86,29100.0,40.9942,41.0736,40.6334,41.0303,29100.0
2011-12-28 10:00:00,56.83,57.03,56.59,56.65,99400.0,41.0086,41.1529,40.8354,40.8787,99400.0
2011-12-28 10:30:00,56.66,56.8,56.46,56.59,66900.0,40.886,40.987,40.7416,40.8354,66900.0
2011-12-28 11:00:00,56.6,56.61,56.28,56.28,44100.0,40.8427,40.8499,40.6117,40.6117,44100.0
2011-12-28 11:30:00,56.28,56.4,55.98,56.1,18400.0,40.6117,40.6983,40.3953,40.4819,18400.0
2011-12-28 12:00:00,56.11,56.22,55.95,56.09,18100.0,40.4891,40.5684,40.3736,40.4746,18100.0
2011-12-28 12:30:00,56.11,56.13,55.74,55.91,13600.0,40.4891,40.5035,40.2221,40.3448,13600.0
2011-12-28 13:00:00,55.92,56.23,55.92,56.16,17500.0,40.352,40.5757,40.352,40.5252,17500.0
2011-12-28 13:30:00,56.21,56.36,56.18,56.19,11100.0,40.5612,40.6695,40.5396,40.5468,11100.0
2011-12-28 14:00:00,56.19,56.19,55.8,55.95,16500.0,40.5468,40.5468,40.2654,40.3736,16500.0
2011-12-28 14:30:00,55.97,56.02,55.65,55.7,28600.0,40.388,40.4241,40.1571,40.1932,28600.0
2011-12-28 15:00:00,55.66,55.93,55.61,55.76,35100.0,40.1644,40.3592,40.1283,40.2365,35100.0
2011-12-28 15:30:00,55.75,55.93,55.66,55.74,55100.0,40.2293,40.3592,40.1644,40.2221,55100.0
2011-12-29 09:30:00,56.01,56.16,55.66,55.86,24200.0,40.4169,40.5252,40.1644,40.3087,24200.0
2011-12-29 10:00:00,55.93,56.68,55.88,56.62,16000.0,40.3592,40.9004,40.3231,40.8571,16000.0
2011-12-29 10:30:00,56.6,56.92,56.52,56.85,24300.0,40.8427,41.0736,40.7849,41.0231,24300.0
2011-12-29 11:00:00,56.89,56.95,56.64,56.64,19400.0,41.0519,41.0952,40.8715,40.8715,19400.0
2011-12-29 11:30:00,56.63,57.33,56.62,57.3,21000.0,40.8643,41.3694,40.8571,41.3478,21000.0
2011-12-29 12:00:00,57.3,57.3,56.8,56.91,19800.0,41.3478,41.3478,40.987,41.0664,19800.0
2011-12-29 12:30:00,56.85,57.09,56.81,57.05,14600.0,41.0231,41.1962,40.9942,41.1674,14600.0
2011-12-29 13:00:00,57.08,57.25,57.04,57.15,20800.0,41.189,41.3117,41.1602,41.2395,20800.0
2011-12-29 13:30:00,57.14,57.27,57.08,57.24,23200.0,41.2323,41.3261,41.189,41.3045,23200.0
2011-12-29 14:00:00,57.25,57.31,56.95,56.96,27500.0,41.3117,41.355,41.0952,41.1024,27500.0
2011-12-29 14:30:00,56.96,57.07,56.9,57.05,18100.0,41.1024,41.1818,41.0591,41.1674,18100.0
2011-12-29 15:00:00,57.06,57.3,57.03,57.13,25700.0,41.1746,41.3478,41.1529,41.2251,25700.0
2011-12-29 15:30:00,57.11,57.24,57.07,57.11,45800.0,41.2107,41.3045,41.1818,41.2107,45800.0
2011-12-30 09:30:00,56.82,57.38,56.44,57.19,43300.0,41.0014,41.4055,40.7272,41.2684,43300.0
2011-12-30 10:00:00,57.12,57.2,57.02,57.07,28500.0,41.2179,41.2756,41.1457,41.1818,28500.0
2011-12-30 10:30:00,57.09,57.19,56.96,57.13,58200.0,41.1962,41.2684,41.1024,41.2251,58200.0
2011-12-30 11:00:00,57.14,57.19,57.09,57.15,27600.0,41.2323,41.2684,41.1962,41.2395,27600.0
2011-12-30 11:30:00,57.15,57.16,56.86,56.86,18300.0,41.2395,41.2468,41.0303,41.0303,18300.0
2011-12-30 12:00:00,56.83,56.89,56.79,56.85,7600.0,41.0086,41.0519,40.9798,41.0231,7600.0
2011-12-30 12:30:00,56.87,56.96,56.87,56.93,3500.0,41.0375,41.1024,41.0375,41.0808,3500.0
2011-12-30 13:00:00,56.93,56.95,56.74,56.77,13700.0,41.0808,41.0952,40.9437,40.9653,13700.0
2011-12-30 13:30:00,56.78,56.79,56.67,56.68,11500.0,40.9725,40.9798,40.8932,40.9004,11500.0
2011-12-30 14:00:00,56.67,56.67,56.26,56.31,37700.0,40.8932,40.8932,40.5973,40.6334,37700.0
2011-12-30 14:30:00,56.31,56.47,56.25,56.28,20100.0,40.6334,40.7488,40.5901,40.6117,20100.0
2011-12-30 15:00:00,56.26,56.38,56.23,56.37,25000.0,40.5973,40.6839,40.5757,40.6767,25000.0
2011-12-30 15:30:00,56.38,56.41,55.97,55.98,69200.0,40.6839,40.7056,40.388,40.3953,69200.0
2012-01-03 09:30:00,57.38,57.4,56.06,56.15,88200.0,41.4055,41.4199,40.453,40.5179,88200.0
2012-01-03 10:00:00,56.2,56.65,56.07,56.34,41200.0,40.554,40.8787,40.4602,40.655,41200.0
2012-01-03 10:30:00,56.33,56.4,56.13,56.2,27500.0,40.6478,40.6983,40.5035,40.554,27500.0
2012-01-03 11:00:00,56.19,56.3,55.92,55.93,41000.0,40.5468,40.6262,40.352,40.3592,41000.0
2012-01-03 11:30:00,55.94,56.0,55.44,55.46,36800.0,40.3664,40.4097,40.0056,40.02,36800.0
2012-01-03 12:00:00,55.44,55.52,54.8,54.81,85900.0,40.0056,40.0633,39.5438,39.551,85900.0
2012-01-03 12:30:00,54.86,54.93,54.34,54.45,61800.0,39.5871,39.6376,39.2118,39.2912,61800.0
2012-01-03 13:00:00,54.45,54.57,53.71,53.8,81500.0,39.2912,39.3778,38.7572,38.8222,81500.0
2012-01-03 13:30:00,53.82,54.18,53.64,54.12,126300.0,38.8366,39.0964,38.7067,39.0531,126300.0
2012-01-03 14:00:00,54.12,54.51,54.1,54.51,51000.0,39.0531,39.3345,39.0387,39.3345,51000.0
2012-01-03 14:30:00,54.52,55.01,54.52,55.01,59200.0,39.3417,39.6953,39.3417,39.6953,59200.0
2012-01-03 15:00:00,55.01,55.07,54.86,54.93,55900.0,39.6953,39.7386,39.5871,39.6376,55900.0
2012-01-03 15:30:00,54.92,55.02,54.56,54.63,142300.0,39.6304,39.7025,39.3706,39.4211,142300.0
2012-01-04 09:30:00,54.47,54.65,54.15,54.46,44500.0,39.3056,39.4355,39.0747,39.2984,44500.0
2012-01-04 10:00:00,54.54,54.62,54.31,54.53,63200.0,39.3562,39.4139,39.1902,39.3489,63200.0
2012-01-04 10:30:00,54.53,55.4,54.4,55.27,41100.0,39.3489,39.9767,39.2551,39.8829,41100.0
2012-01-04 11:00:00,55.24,55.41,55.16,55.27,29900.0,39.8613,39.984,39.8035,39.8829,29900.0
2012-01-04 11:30:00,55.29,55.42,55.02,55.19,83100.0,39.8974,39.9912,39.7025,39.8252,83100.0
2012-01-04 12:00:00,55.2,55.58,55.2,55.56,23300.0,39.8324,40.1066,39.8324,40.0922,23300.0
2012-01-04 12:30:00,55.58,55.61,55.45,55.58,16200.0,40.1066,40.1283,40.0128,40.1066,16200.0
2012-01-04 13:00:00,55.55,55.68,55.44,55.68,23700.0,40.085,40.1788,40.0056,40.1788,23700.0
2012-01-04 13:30:00,55.68,55.68,55.43,55.44,23200.0,40.1788,40.1788,39.9984,40.0056,23200.0
2012-01-04 14:00:00,55.44,55.65,55.44,55.53,24200.0,40.0056,40.1571,40.0056,40.0705,24200.0
2012-01-04 14:30:00,55.53,55.71,55.53,55.64,51000.0,40.0705,40.2004,40.0705,40.1499,51000.0
2012-01-04 15:00:00,55.61,55.66,55.5,55.66,49500.0,40.1283,40.1644,40.0489,40.1644,49500.0
2012-01-04 15:30:00,55.69,55.71,55.41,55.42,93400.0,40.186,40.2004,39.984,39.9912,93400.0
2012-01-05 09:30:00,55.09,55.09,54.38,54.72,20200.0,39.753,39.753,39.2407,39.486,20200.0
2012-01-05 10:00:00,54.7,55.18,54.37,55.18,23400.0,39.4716,39.818,39.2335,39.818,23400.0
2012-01-05 10:30:00,55.19,55.33,54.98,55.27,27900.0,39.8252,39.9262,39.6737,39.8829,27900.0
2012-01-05 11:00:00,55.33,55.86,55.32,55.86,46400.0,39.9262,40.3087,39.919,40.3087,46400.0
2012-01-05 11:30:00,55.85,56.1,55.83,55.96,19300.0,40.3015,40.4819,40.287,40.3808,19300.0
2012-01-05 12:00:00,55.96,56.07,55.68,55.84,17900.0,40.3808,40.4602,40.1788,40.2942,17900.0
2012-01-05 12:30:00,55.84,56.13,55.69,56.13,19200.0,40.2942,40.5035,40.186,40.5035,19200.0
2012-01-05 13:00:00,56.16,56.49,56.01,56.48,24100.0,40.5252,40.7633,40.4169,40.7561,24100.0
2012-01-05 13:30:00,56.49,56.62,56.38,56.38,27300.0,40.7633,40.8571,40.6839,40.6839,27300.0
2012-01-05 14:00:00,56.37,56.54,56.1,56.54,94000.0,40.6767,40.7994,40.4819,40.7994,94000.0
2012-01-05 14:30:00,56.52,56.82,56.51,56.7,62400.0,40.7849,41.0014,40.7777,40.9148,62400.0
2012-01-05 15:00:00,56.69,57.19,56.65,57.12,100000.0,40.9076,41.2684,40.8787,41.2179,100000.0
2012-01-05 15:30:00,57.12,57.65,57.08,57.57,236400.0,41.2179,41.6003,41.189,41.5426,236400.0
2012-01-06 09:30:00,57.61,57.61,56.73,56.88,103800.0,41.5715,41.5715,40.9365,41.0447,103800.0
2012-01-06 10:00:00,56.85,57.32,56.72,57.15,40200.0,41.0231,41.3622,40.9292,41.2395,40200.0
2012-01-06 10:30:00,57.14,57.77,57.12,57.57,78600.0,41.2323,41.6869,41.2179,41.5426,78600.0
2012-01-06 11:00:00,57.61,58.16,57.51,58.06,80000.0,41.5715,41.9684,41.4993,41.8962,80000.0
2012-01-06 11:30:00,58.06,58.1,57.79,57.96,135500.0,41.8962,41.9251,41.7014,41.824,135500.0
2012-01-06 12:00:00,57.93,57.98,57.8,57.92,40100.0,41.8024,41.8385,41.7086,41.7952,40100.0
2012-01-06 12:30:00,57.93,57.94,57.78,57.9,43300.0,41.8024,41.8096,41.6941,41.7807,43300.0
2012-01-06 13:00:00,57.9,57.94,57.81,57.94,42200.0,41.7807,41.8096,41.7158,41.8096,42200.0
2012-01-06 13:30:00,57.92,58.11,57.81,58.02,144200.0,41.7952,41.9323,41.7158,41.8673,144200.0
2012-01-06 14:00:00,58.04,58.04,57.86,58.02,69700.0,41.8818,41.8818,41.7519,41.8673,69700.0
2012-01-06 14:30:00,58.02,58.23,58.0,58.21,140200.0,41.8673,42.0189,41.8529,42.0044,140200.0
2012-01-06 15:00:00,58.2,58.63,58.2,58.57,129200.0,41.9972,42.3075,41.9972,42.2642,129200.0
2012-01-06 15:30:00,58.56,59.0,58.5,58.78,570100.0,42.257,42.5745,42.2137,42.4157,570100.0
2012-01-09 09:30:00,59.24,59.84,59.19,59.84,105700.0,42.7477,43.1806,42.7116,43.1806,105700.0
2012-01-09 10:00:00,59.85,60.52,59.65,60.26,173000.0,43.1879,43.6713,43.0435,43.4837,173000.0
2012-01-09 10:30:00,60.26,60.4,59.81,59.98,100600.0,43.4837,43.5847,43.159,43.2817,100600.0
2012-01-09 11:00:00,59.98,60.24,59.78,59.86,172700.0,43.2817,43.4693,43.1373,43.1951,172700.0
2012-01-09 11:30:00,59.87,60.79,59.87,60.65,134500.0,43.2023,43.8662,43.2023,43.7651,134500.0
2012-01-09 12:00:00,60.65,60.67,60.19,60.52,64100.0,43.7651,43.7796,43.4332,43.6713,64100.0
2012-01-09 12:30:00,60.53,60.69,60.41,60.65,40600.0,43.6786,43.794,43.592,43.7651,40600.0
2012-01-09 13:00:00,60.65,60.72,60.42,60.49,58600.0,43.7651,43.8157,43.5992,43.6497,58600.0
2012-01-09 13:30:00,60.44,60.63,60.3,60.53,50500.0,43.6136,43.7507,43.5126,43.6786,50500.0
2012-01-09 14:00:00,60.53,60.55,60.12,60.31,61800.0,43.6786,43.693,43.3827,43.5198,61800.0
2012-01-09 14:30:00,60.31,60.62,60.27,60.44,154300.0,43.5198,43.7435,43.4909,43.6136,154300.0
2012-01-09 15:00:00,60.46,60.71,60.31,60.33,123800.0,43.628,43.8084,43.5198,43.5342,123800.0
2012-01-09 15:30:00,60.3,60.47,59.88,60.07,278800.0,43.5126,43.6353,43.2095,43.3466,278800.0
2012-01-10 09:30:00,60.73,61.43,60.27,61.39,118000.0,43.8229,44.328,43.4909,44.2991,118000.0
2012-01-10 10:00:00,61.4,61.61,61.31,61.53,63800.0,44.3063,44.4579,44.2414,44.4002,63800.0
2012-01-10 10:30:00,61.55,62.12,61.48,61.99,156700.0,44.4146,44.8259,44.3641,44.7321,156700.0
2012-01-10 11:00:00,61.94,62.04,61.8,61.92,57100.0,44.696,44.7682,44.595,44.6816,57100.0
2012-01-10 11:30:00,61.95,61.97,61.03,61.03,58100.0,44.7032,44.7177,44.0394,44.0394,58100.0
2012-01-10 12:00:00,61.05,61.3,60.84,60.85,50800.0,44.0538,44.2342,43.9022,43.9095,50800.0
2012-01-10 12:30:00,60.85,60.85,60.59,60.67,33900.0,43.9095,43.9095,43.7218,43.7796,33900.0
2012-01-10 13:00:00,60.73,60.95,60.6,60.73,30800.0,43.8229,43.9816,43.7291,43.8229,30800.0
2012-01-10 13:30:00,60.75,61.12,60.74,60.89,55300.0,43.8373,44.1043,43.8301,43.9383,55300.0
2012-01-10 14:00:00,60.94,60.98,60.81,60.93,40400.0,43.9744,44.0033,43.8806,43.9672,40400.0
2012-01-10 14:30:00,60.94,61.28,60.69,61.13,84900.0,43.9744,44.2198,43.794,44.1115,84900.0
2012-01-10 15:00:00,61.09,61.25,60.8,60.98,71900.0,44.0826,44.1981,43.8734,44.0033,71900.0
2012-01-10 15:30:00,60.96,61.01,60.77,60.97,104300.0,43.9888,44.0249,43.8517,43.9961,104300.0
2012-01-11 09:30:00,60.5,61.34,60.16,61.05,56200.0,43.6569,44.263,43.4116,44.0538,56200.0
2012-01-11 10:00:00,61.04,61.09,60.73,60.73,24300.0,44.0466,44.0826,43.8229,43.8229,24300.0
2012-01-11 10:30:00,60.73,60.95,60.54,60.84,34700.0,43.8229,43.9816,43.6858,43.9022,34700.0
2012-01-11 11:00:00,60.84,60.88,60.17,60.19,41000.0,43.9022,43.9311,43.4188,43.4332,41000.0
2012-01-11 11:30:00,60.16,60.5,60.12,60.14,38700.0,43.4116,43.6569,43.3827,43.3971,38700.0
2012-01-11 12:00:00,60.14,60.44,60.0,60.37,38600.0,43.3971,43.6136,43.2961,43.5631,38600.0
2012-01-11 12:30:00,60.37,60.4,60.19,60.3,51400.0,43.5631,43.5847,43.4332,43.5126,51400.0
2012-01-11 13:00:00,60.3,60.56,60.29,60.53,46200.0,43.5126,43.7002,43.5054,43.6786,46200.0
2012-01-11 13:30:00,60.51,60.57,60.08,60.08,35400.0,43.6641,43.7074,43.3538,43.3538,35400.0
2012-01-11 14:00:00,60.11,60.26,59.65,59.7,56200.0,43.3755,43.4837,43.0435,43.0796,56200.0
2012-01-11 14:30:00,59.71,59.86,59.6,59.71,42000.0,43.0868,43.1951,43.0075,43.0868,42000.0
2012-01-11 15:00:00,59.72,60.13,59.64,60.13,72500.0,43.0941,43.3899,43.0363,43.3899,72500.0
2012-01-11 15:30:00,60.12,60.12,59.64,59.72,115300.0,43.3827,43.3827,43.0363,43.0941,115300.0
2012-01-12 09:30:00,59.69,59.79,58.31,58.65,72800.0,43.0724,43.1446,42.0766,42.3219,72800.0
2012-01-12 10:00:00,58.64,58.8,58.46,58.73,47100.0,42.3147,42.4302,42.1848,42.3797,47100.0
2012-01-12 10:30:00,58.74,58.9,58.69,58.72,35700.0,42.3869,42.5023,42.3508,42.3725,35700.0
2012-01-12 11:00:00,58.7,58.87,58.39,58.55,54700.0,42.358,42.4807,42.1343,42.2498,54700.0
2012-01-12 11:30:00,58.54,58.65,58.42,58.55,29800.0,42.2426,42.3219,42.156,42.2498,29800.0
2012-01-12 12:00:00,58.54,59.02,58.54,58.98,23200.0,42.2426,42.5889,42.2426,42.5601,23200.0
2012-01-12 12:30:00,58.98,59.12,58.98,59.04,32700.0,42.5601,42.6611,42.5601,42.6034,32700.0
2012-01-12 13:00:00,59.04,59.05,58.54,58.54,31800.0,42.6034,42.6106,42.2426,42.2426,31800.0
2012-01-12 13:30:00,58.55,59.0,58.44,58.98,75700.0,42.2498,42.5745,42.1704,42.5601,75700.0
2012-01-12 14:00:00,58.99,59.0,58.78,58.78,34600.0,42.5673,42.5745,42.4157,42.4157,34600.0
2012-01-12 14:30:00,58.8,58.9,58.51,58.62,48200.0,42.4302,42.5023,42.2209,42.3003,48200.0
2012-01-12 15:00:00,58.62,58.66,58.27,58.35,95100.0,42.3003,42.3292,42.0477,42.1055,95100.0
2012-01-12 15:30:00,58.32,58.72,58.11,58.58,133200.0,42.0838,42.3725,41.9323,42.2714,133200.0
2012-01-13 09:30:00,57.84,58.73,57.61,58.55,77000.0,41.7374,42.3797,41.5715,42.2498,77000.0
2012-01-13 10:00:00,58.54,59.24,58.47,59.23,64800.0,42.2426,42.7477,42.1921,42.7405,64800.0
2012-01-13 10:30:00,59.2,59.4,58.97,58.97,28100.0,42.7188,42.8631,42.5529,42.5529,28100.0
2012-01-13 11:00:00,58.97,59.1,58.83,59.02,18200.0,42.5529,42.6467,42.4518,42.5889,18200.0
2012-01-13 11:30:00,59.04,59.32,58.98,59.21,19700.0,42.6034,42.8054,42.5601,42.726,19700.0
2012-01-13 12:00:00,59.21,59.3,59.06,59.14,24700.0,42.726,42.791,42.6178,42.6755,24700.0
2012-01-13 12:30:00,59.13,59.65,59.13,59.63,21800.0,42.6683,43.0435,42.6683,43.0291,21800.0
2012-01-13 13:00:00,59.61,59.63,59.27,59.38,20400.0,43.0147,43.0291,42.7693,42.8487,20400.0
2012-01-13 13:30:00,59.38,59.6,59.27,59.53,27400.0,42.8487,43.0075,42.7693,42.9569,27400.0
2012-01-13 14:00:00,59.54,59.59,59.39,59.59,16100.0,42.9642,43.0002,42.8559,43.0002,16100.0
2012-01-13 14:30:00,59.54,59.77,59.54,59.69,23900.0,42.9642,43.1301,42.9642,43.0724,23900.0
2012-01-13 15:00:00,59.69,59.8,59.6,59.72,44000.0,43.0724,43.1518,43.0075,43.0941,44000.0
2012-01-13 15:30:00,59.71,59.8,59.69,59.78,82000.0,43.0868,43.1518,43.0724,43.1373,82000.0
2012-01-17 09:30:00,60.28,60.9,60.28,60.56,82400.0,43.4982,43.9455,43.4982,43.7002,82400.0
2012-01-17 10:00:00,60.55,60.71,60.09,60.62,58000.0,43.693,43.8084,43.361,43.7435,58000.0
2012-01-17 10:30:00,60.6,60.72,60.46,60.69,26500.0,43.7291,43.8157,43.628,43.794,26500.0
2012-01-17 11:00:00,60.71,60.71,60.54,60.65,34400.0,43.8084,43.8084,43.6858,43.7651,34400.0
2012-01-17 11:30:00,60.65,60.96,60.65,60.86,38900.0,43.7651,43.9888,43.7651,43.9167,38900.0
2012-01-17 12:00:00,60.83,60.95,60.77,60.78,23100.0,43.895,43.9816,43.8517,43.859,23100.0
2012-01-17 12:30:00,60.78,60.79,60.56,60.56,15100.0,43.859,43.8662,43.7002,43.7002,15100.0
2012-01-17 13:00:00,60.57,60.94,60.46,60.91,33500.0,43.7074,43.9744,43.628,43.9528,33500.0
2012-01-17 13:30:00,60.91,61.06,60.82,60.9,30900.0,43.9528,44.061,43.8878,43.9455,30900.0
2012-01-17 14:00:00,60.89,60.95,60.73,60.86,28500.0,43.9383,43.9816,43.8229,43.9167,28500.0
2012-01-17 14:30:00,60.85,60.98,60.61,60.61,30600.0,43.9095,44.0033,43.7363,43.7363,30600.0
2012-01-17 15:00:00,60.65,60.82,60.5,60.79,53300.0,43.7651,43.8878,43.6569,43.8662,53300.0
2012-01-17 15:30:00,60.79,61.24,60.75,61.14,220500.0,43.8662,44.1909,43.8373,44.1187,220500.0
2012-01-18 09:30:00,61.09,61.26,60.86,61.09,45400.0,44.0826,44.2053,43.9167,44.0826,45400.0
2012-01-18 10:00:00,61.1,61.69,61.09,61.46,61800.0,44.0899,44.5156,44.0826,44.3496,61800.0
2012-01-18 10:30:00,61.42,61.67,61.2,61.63,35300.0,44.3208,44.5012,44.162,44.4723,35300.0
2012-01-18 11:00:00,61.66,61.86,61.52,61.63,19500.0,44.494,44.6383,44.3929,44.4723,19500.0
2012-01-18 11:30:00,61.67,61.92,61.65,61.81,21700.0,44.5012,44.6816,44.4867,44.6022,21700.0
2012-01-18 12:00:00,61.8,61.85,61.65,61.79,41500.0,44.595,44.6311,44.4867,44.5878,41500.0
2012-01-18 12:30:00,61.77,61.87,61.7,61.72,21700.0,44.5733,44.6455,44.5228,44.5373,21700.0
2012-01-18 13:00:00,61.73,62.13,61.73,62.13,75100.0,44.5445,44.8331,44.5445,44.8331,75100.0
2012-01-18 13:30:00,62.12,62.25,61.94,62.04,52000.0,44.8259,44.9197,44.696,44.7682,52000.0
2012-01-18 14:00:00,62.02,62.16,61.94,62.16,30800.0,44.7537,44.8548,44.696,44.8548,30800.0
2012-01-18 14:30:00,62.16,62.23,61.91,62.05,26100.0,44.8548,44.9053,44.6744,44.7754,26100.0
2012-01-18 15:00:00,62.06,62.21,61.97,62.13,29500.0,44.7826,44.8908,44.7177,44.8331,29500.0
2012-01-18 15:30:00,62.12,62.22,61.98,62.2,99800.0,44.8259,44.8981,44.7249,44.8836,99800.0
2012-01-19 09:30:00,62.62,62.62,62.22,62.41,47800.0,45.1867,45.1867,44.8981,45.0352,47800.0
2012-01-19 10:00:00,62.36,62.42,62.07,62.32,53600.0,44.9991,45.0424,44.7898,44.9702,53600.0
2012-01-19 10:30:00,62.34,62.55,62.31,62.47,20200.0,44.9847,45.1362,44.963,45.0785,20200.0
2012-01-19 11:00:00,62.42,62.61,62.37,62.56,34900.0,45.0424,45.1795,45.0063,45.1434,34900.0
2012-01-19 11:30:00,62.58,62.88,62.48,62.86,44400.0,45.1578,45.3743,45.0857,45.3599,44400.0
2012-01-19 12:00:00,62.87,62.87,62.67,62.8,151600.0,45.3671,45.3671,45.2228,45.3166,151600.0
2012-01-19 12:30:00,62.82,62.83,62.65,62.8,37000.0,45.331,45.3382,45.2083,45.3166,37000.0
2012-01-19 13:00:00,62.79,62.86,62.77,62.86,12300.0,45.3094,45.3599,45.2949,45.3599,12300.0
2012-01-19 13:30:00,62.89,62.96,62.74,62.96,25800.0,45.3815,45.432,45.2733,45.432,25800.0
2012-01-19 14:00:00,62.93,63.18,62.91,63.16,110100.0,45.4104,45.5908,45.396,45.5764,110100.0
2012-01-19 14:30:00,63.14,63.14,62.87,62.97,75200.0,45.5619,45.5619,45.3671,45.4393,75200.0
2012-01-19 15:00:00,62.97,63.07,62.64,62.64,38900.0,45.4393,45.5114,45.2011,45.2011,38900.0
2012-01-19 15:30:00,62.64,62.91,62.62,62.77,93300.0,45.2011,45.396,45.1867,45.2949,93300.0
2012-01-20 09:30:00,62.59,62.66,60.34,60.34,117500.0,45.1651,45.2156,43.5414,43.5414,117500.0
2012-01-20 10:00:00,60.43,60.93,60.13,60.72,100700.0,43.6064,43.9672,43.3899,43.8157,100700.0
2012-01-20 10:30:00,60.69,60.77,60.06,60.06,75300.0,43.794,43.8517,43.3394,43.3394,75300.0
2012-01-20 11:00:00,60.07,60.36,60.02,60.16,36700.0,43.3466,43.5559,43.3105,43.4116,36700.0
2012-01-20 11:30:00,60.18,60.24,59.89,60.19,39300.0,43.426,43.4693,43.2167,43.4332,39300.0
2012-01-20 12:00:00,60.18,60.41,59.91,59.95,55400.0,43.426,43.592,43.2312,43.26,55400.0
2012-01-20 12:30:00,60.0,60.15,59.84,59.99,44700.0,43.2961,43.4043,43.1806,43.2889,44700.0
2012-01-20 13:00:00,60.0,60.5,60.0,60.28,55500.0,43.2961,43.6569,43.2961,43.4982,55500.0
2012-01-20 13:30:00,60.3,60.6,60.28,60.6,40300.0,43.5126,43.7291,43.4982,43.7291,40300.0
2012-01-20 14:00:00,60.59,60.81,60.59,60.81,48300.0,43.7218,43.8806,43.7218,43.8806,48300.0
2012-01-20 14:30:00,60.81,60.81,60.6,60.81,50500.0,43.8806,43.8806,43.7291,43.8806,50500.0
2012-01-20 15:00:00,60.81,61.11,60.76,61.05,83800.0,43.8806,44.0971,43.8445,44.0538,83800.0
2012-01-20 15:30:00,61.07,61.25,60.9,61.1,167100.0,44.0682,44.1981,43.9455,44.0899,167100.0
2012-01-23 09:30:00,61.07,61.49,60.59,61.36,56500.0,44.0682,44.3713,43.7218,44.2775,56500.0
2012-01-23 10:00:00,61.36,61.47,61.19,61.19,51100.0,44.2775,44.3569,44.1548,44.1548,51100.0
2012-01-23 10:30:00,61.17,61.62,61.01,61.49,71300.0,44.1404,44.4651,44.0249,44.3713,71300.0
2012-01-23 11:00:00,61.45,61.45,60.88,61.17,45600.0,44.3424,44.3424,43.9311,44.1404,45600.0
2012-01-23 11:30:00,61.18,61.19,60.72,60.73,43600.0,44.1476,44.1548,43.8157,43.8229,43600.0
2012-01-23 12:00:00,60.74,61.13,60.5,61.13,59100.0,43.8301,44.1115,43.6569,44.1115,59100.0
2012-01-23 12:30:00,61.14,61.22,61.09,61.13,22000.0,44.1187,44.1765,44.0826,44.1115,22000.0
2012-01-23 13:00:00,61.12,61.29,60.98,61.02,25500.0,44.1043,44.227,44.0033,44.0321,25500.0
2012-01-23 13:30:00,61.02,61.47,60.99,61.05,63300.0,44.0321,44.3569,44.0105,44.0538,63300.0
2012-01-23 14:00:00,61.05,61.39,61.01,61.26,92100.0,44.0538,44.2991,44.0249,44.2053,92100.0
2012-01-23 14:30:00,61.27,61.32,61.04,61.25,42800.0,44.2125,44.2486,44.0466,44.1981,42800.0
2012-01-23 15:00:00,61.24,61.24,60.98,61.04,51000.0,44.1909,44.1909,44.0033,44.0466,51000.0
2012-01-23 15:30:00,61.05,61.44,61.05,61.31,156600.0,44.0538,44.3352,44.0538,44.2414,156600.0
2012-01-24 09:30:00,60.85,61.66,60.7,61.4,100700.0,43.9095,44.494,43.8012,44.3063,100700.0
2012-01-24 10:00:00,61.4,61.92,61.33,61.62,97500.0,44.3063,44.6816,44.2558,44.4651,97500.0
2012-01-24 10:30:00,61.6,62.09,61.58,62.07,39600.0,44.4507,44.8042,44.4362,44.7898,39600.0
2012-01-24 11:00:00,62.08,62.91,62.03,62.8,79800.0,44.797,45.396,44.761,45.3166,79800.0
2012-01-24 11:30:00,62.79,62.8,62.25,62.38,59500.0,45.3094,45.3166,44.9197,45.0135,59500.0
2012-01-24 12:00:00,62.38,62.52,62.34,62.39,56600.0,45.0135,45.1145,44.9847,45.0207,56600.0
2012-01-24 12:30:00,62.37,62.73,62.37,62.7,67500.0,45.0063,45.2661,45.0063,45.2444,67500.0
2012-01-24 13:00:00,62.7,62.7,62.43,62.49,45500.0,45.2444,45.2444,45.0496,45.0929,45500.0
2012-01-24 13:30:00,62.49,62.55,62.39,62.51,63800.0,45.0929,45.1362,45.0207,45.1073,63800.0
2012-01-24 14:00:00,62.51,62.52,62.17,62.32,74300.0,45.1073,45.1145,44.862,44.9702,74300.0
2012-01-24 14:30:00,62.31,62.54,62.25,62.33,73700.0,44.963,45.129,44.9197,44.9774,73700.0
2012-01-24 15:00:00,62.32,62.55,62.25,62.54,73600.0,44.9702,45.1362,44.9197,45.129,73600.0
2012-01-24 15:30:00,62.55,62.78,62.45,62.73,199300.0,45.1362,45.3022,45.064,45.2661,199300.0
2012-01-25 09:30:00,60.4,61.75,59.1,60.87,380500.0,43.5847,44.5589,42.6467,43.9239,380500.0
2012-01-25 10:00:00,61.01,62.22,60.81,61.96,136500.0,44.0249,44.8981,43.8806,44.7104,136500.0
2012-01-25 10:30:00,61.96,64.75,61.93,64.17,352400.0,44.7104,46.7237,44.6888,46.3052,352400.0
2012-01-25 11:00:00,64.17,64.47,63.59,64.17,217500.0,46.3052,46.5217,45.8867,46.3052,217500.0
2012-01-25 11:30:00,64.25,64.74,63.97,64.67,102400.0,46.3629,46.7165,46.1609,46.666,102400.0
2012-01-25 12:00:00,64.67,64.67,63.73,64.13,99400.0,46.666,46.666,45.9877,46.2763,99400.0
2012-01-25 12:30:00,64.16,64.57,63.99,64.25,56800.0,46.298,46.5938,46.1753,46.3629,56800.0
2012-01-25 13:00:00,64.25,65.86,64.2,65.26,229600.0,46.3629,47.5247,46.3268,47.0917,229600.0
2012-01-25 13:30:00,65.18,65.3,64.75,65.09,100200.0,47.034,47.1206,46.7237,46.9691,100200.0
2012-01-25 14:00:00,65.12,65.18,64.05,64.17,125200.0,46.9907,47.034,46.2186,46.3052,125200.0
2012-01-25 14:30:00,64.17,65.25,64.15,65.07,92600.0,46.3052,47.0845,46.2907,46.9546,92600.0
2012-01-25 15:00:00,65.06,65.34,64.87,65.21,141700.0,46.9474,47.1495,46.8103,47.0556,141700.0
2012-01-25 15:30:00,65.23,65.75,64.72,65.3,466700.0,47.0701,47.4453,46.7021,47.1206,466700.0
2012-01-26 09:30:00,65.36,65.36,63.51,65.21,158200.0,47.1639,47.1639,45.8289,47.0556,158200.0
2012-01-26 10:00:00,65.23,65.24,64.7,65.16,100900.0,47.0701,47.0773,46.6876,47.0196,100900.0
2012-01-26 10:30:00,65.16,65.46,64.79,64.79,76100.0,47.0196,47.236,46.7526,46.7526,76100.0
2012-01-26 11:00:00,64.75,64.83,63.81,64.06,78800.0,46.7237,46.7814,46.0454,46.2258,78800.0
2012-01-26 11:30:00,64.02,64.11,63.75,63.82,60000.0,46.1969,46.2619,46.0021,46.0526,60000.0
2012-01-26 12:00:00,63.79,63.9,63.63,63.87,48500.0,46.031,46.1103,45.9155,46.0887,48500.0
2012-01-26 12:30:00,63.83,63.96,63.64,63.87,41000.0,46.0598,46.1536,45.9227,46.0887,41000.0
2012-01-26 13:00:00,63.85,63.99,63.68,63.7,34100.0,46.0743,46.1753,45.9516,45.966,34100.0
2012-01-26 13:30:00,63.7,63.76,63.25,63.72,45800.0,45.966,46.0093,45.6413,45.9805,45800.0
2012-01-26 14:00:00,63.69,63.94,63.53,63.75,60700.0,45.9588,46.1392,45.8434,46.0021,60700.0
2012-01-26 14:30:00,63.74,63.85,63.43,63.43,55900.0,45.9949,46.0743,45.7712,45.7712,55900.0
2012-01-26 15:00:00,63.42,63.55,63.16,63.16,70200.0,45.764,45.8578,45.5764,45.5764,70200.0
2012-01-26 15:30:00,63.17,63.55,63.17,63.37,162000.0,45.5836,45.8578,45.5836,45.7279,162000.0
2012-01-27 09:30:00,63.17,64.21,63.17,64.05,58400.0,45.5836,46.334,45.5836,46.2186,58400.0
2012-01-27 10:00:00,63.87,64.26,63.68,64.16,38900.0,46.0887,46.3701,45.9516,46.298,38900.0
2012-01-27 10:30:00,64.18,64.52,64.14,64.29,79100.0,46.3124,46.5577,46.2835,46.3918,79100.0
2012-01-27 11:00:00,64.34,64.66,63.92,63.92,38100.0,46.4279,46.6588,46.1248,46.1248,38100.0
2012-01-27 11:30:00,63.92,64.1,63.8,63.81,129100.0,46.1248,46.2547,46.0382,46.0454,129100.0
2012-01-27 12:00:00,63.8,64.1,63.78,64.08,30300.0,46.0382,46.2547,46.0238,46.2402,30300.0
2012-01-27 12:30:00,64.02,64.16,63.95,64.05,28800.0,46.1969,46.298,46.1464,46.2186,28800.0
2012-01-27 13:00:00,64.02,64.34,64.02,64.13,24000.0,46.1969,46.4279,46.1969,46.2763,24000.0
2012-01-27 13:30:00,64.14,64.42,64.11,64.36,35700.0,46.2835,46.4856,46.2619,46.4423,35700.0
2012-01-27 14:00:00,64.42,64.48,64.11,64.16,44700.0,46.4856,46.5289,46.2619,46.298,44700.0
2012-01-27 14:30:00,64.13,64.32,64.09,64.32,47500.0,46.2763,46.4134,46.2475,46.4134,47500.0
2012-01-27 15:00:00,64.31,64.36,64.05,64.21,72100.0,46.4062,46.4423,46.2186,46.334,72100.0
2012-01-27 15:30:00,64.21,64.6,64.19,64.35,113800.0,46.334,46.6155,46.3196,46.4351,113800.0
2012-01-30 09:30:00,63.75,63.91,62.92,63.13,58900.0,46.0021,46.1176,45.4032,45.5547,58900.0
2012-01-30 10:00:00,63.13,64.09,63.13,64.09,96100.0,45.5547,46.2475,45.5547,46.2475,96100.0
2012-01-30 10:30:00,64.08,64.27,64.0,64.27,27000.0,46.2402,46.3773,46.1825,46.3773,27000.0
2012-01-30 11:00:00,64.32,64.68,64.32,64.58,20700.0,46.4134,46.6732,46.4134,46.601,20700.0
2012-01-30 11:30:00,64.55,64.6,64.04,64.13,34300.0,46.5794,46.6155,46.2114,46.2763,34300.0
2012-01-30 12:00:00,64.12,64.18,64.08,64.1,16600.0,46.2691,46.3124,46.2402,46.2547,16600.0
2012-01-30 12:30:00,64.11,64.21,64.08,64.13,40500.0,46.2619,46.334,46.2402,46.2763,40500.0
2012-01-30 13:00:00,64.13,64.18,64.02,64.13,16300.0,46.2763,46.3124,46.1969,46.2763,16300.0
2012-01-30 13:30:00,64.14,64.3,63.92,63.94,33900.0,46.2835,46.399,46.1248,46.1392,33900.0
2012-01-30 14:00:00,63.91,64.01,63.77,63.87,19400.0,46.1176,46.1897,46.0165,46.0887,19400.0
2012-01-30 14:30:00,63.9,64.05,63.76,63.99,44400.0,46.1103,46.2186,46.0093,46.1753,44400.0
2012-01-30 15:00:00,64.02,64.18,63.93,64.17,59900.0,46.1969,46.3124,46.132,46.3052,59900.0
2012-01-30 15:30:00,64.17,64.19,63.92,64.04,93300.0,46.3052,46.3196,46.1248,46.2114,93300.0
2012-01-31 09:30:00,64.44,65.37,64.36,64.96,107100.0,46.5,47.1711,46.4423,46.8752,107100.0
2012-01-31 10:00:00,64.96,64.96,64.04,64.04,37600.0,46.8752,46.8752,46.2114,46.2114,37600.0
2012-01-31 10:30:00,64.1,64.2,63.47,63.78,29900.0,46.2547,46.3268,45.8001,46.0238,29900.0
2012-01-31 11:00:00,63.79,64.09,63.77,64.04,41400.0,46.031,46.2475,46.0165,46.2114,41400.0
2012-01-31 11:30:00,63.99,64.2,63.85,63.88,29600.0,46.1753,46.3268,46.0743,46.0959,29600.0
2012-01-31 12:00:00,63.9,64.02,63.73,63.92,25700.0,46.1103,46.1969,45.9877,46.1248,25700.0
2012-01-31 12:30:00,63.92,64.23,63.9,64.2,22100.0,46.1248,46.3485,46.1103,46.3268,22100.0
2012-01-31 13:00:00,64.22,64.46,64.21,64.27,33000.0,46.3413,46.5144,46.334,46.3773,33000.0
2012-01-31 13:30:00,64.27,64.28,63.88,63.91,19900.0,46.3773,46.3846,46.0959,46.1176,19900.0
2012-01-31 14:00:00,63.89,64.4,63.74,64.4,26200.0,46.1031,46.4711,45.9949,46.4711,26200.0
2012-01-31 14:30:00,64.4,64.4,64.04,64.29,25500.0,46.4711,46.4711,46.2114,46.3918,25500.0
2012-01-31 15:00:00,64.29,64.37,64.18,64.28,36000.0,46.3918,46.4495,46.3124,46.3846,36000.0
2012-01-31 15:30:00,64.3,64.49,64.11,64.41,125400.0,46.399,46.5361,46.2619,46.4784,125400.0
2012-02-01 09:30:00,65.15,65.61,65.0,65.13,74800.0,47.0124,47.3443,46.9041,46.9979,74800.0
2012-02-01 10:00:00,65.1,65.2,64.79,65.06,41300.0,46.9763,47.0484,46.7526,46.9474,41300.0
2012-02-01 10:30:00,65.09,65.5,65.0,65.43,41400.0,46.9691,47.2649,46.9041,47.2144,41400.0
2012-02-01 11:00:00,65.49,65.55,65.33,65.51,31900.0,47.2577,47.301,47.1422,47.2721,31900.0
2012-02-01 11:30:00,65.49,65.85,65.39,65.64,48400.0,47.2577,47.5175,47.1855,47.3659,48400.0
2012-02-01 12:00:00,65.65,65.8,65.52,65.7,28600.0,47.3732,47.4814,47.2793,47.4092,28600.0
2012-02-01 12:30:00,65.69,65.76,65.52,65.59,48100.0,47.402,47.4525,47.2793,47.3299,48100.0
2012-02-01 13:00:00,65.64,66.21,65.6,66.07,78200.0,47.3659,47.7772,47.3371,47.6762,78200.0
2012-02-01 13:30:00,66.07,66.08,65.65,65.77,65300.0,47.6762,47.6834,47.3732,47.4597,65300.0
2012-02-01 14:00:00,65.8,66.0,65.71,65.78,44100.0,47.4814,47.6257,47.4164,47.467,44100.0
2012-02-01 14:30:00,65.76,65.89,65.63,65.73,62100.0,47.4525,47.5463,47.3587,47.4309,62100.0
2012-02-01 15:00:00,65.72,66.04,65.62,65.7,72500.0,47.4237,47.6546,47.3515,47.4092,72500.0
2012-02-01 15:30:00,65.7,65.81,65.43,65.54,157400.0,47.4092,47.4886,47.2144,47.2938,157400.0
2012-02-02 09:30:00,65.75,66.23,65.51,65.8,71500.0,47.4453,47.7917,47.2721,47.4814,71500.0
2012-02-02 10:00:00,65.73,65.81,65.43,65.71,55100.0,47.4309,47.4886,47.2144,47.4164,55100.0
2012-02-02 10:30:00,65.72,65.89,65.5,65.6,19500.0,47.4237,47.5463,47.2649,47.3371,19500.0
2012-02-02 11:00:00,65.6,65.6,65.17,65.23,41500.0,47.3371,47.3371,47.0268,47.0701,41500.0
2012-02-02 11:30:00,65.28,65.29,64.79,64.98,29500.0,47.1062,47.1134,46.7526,46.8897,29500.0
2012-02-02 12:00:00,64.98,65.1,64.92,64.97,24400.0,46.8897,46.9763,46.8464,46.8825,24400.0
2012-02-02 12:30:00,65.0,65.0,64.76,64.95,19800.0,46.9041,46.9041,46.7309,46.868,19800.0
2012-02-02 13:00:00,64.99,64.99,64.85,64.94,25700.0,46.8969,46.8969,46.7959,46.8608,25700.0
2012-02-02 13:30:00,64.92,65.06,64.92,65.03,28500.0,46.8464,46.9474,46.8464,46.9258,28500.0
2012-02-02 14:00:00,65.01,65.24,64.98,65.04,80600.0,46.9113,47.0773,46.8897,46.933,80600.0
2012-02-02 14:30:00,65.04,65.28,64.9,64.93,75400.0,46.933,47.1062,46.832,46.8536,75400.0
2012-02-02 15:00:00,64.94,65.14,64.83,64.88,40300.0,46.8608,47.0051,46.7814,46.8175,40300.0
2012-02-02 15:30:00,64.88,65.22,64.88,65.22,171100.0,46.8175,47.0629,46.8175,47.0629,171100.0
2012-02-03 09:30:00,66.29,67.45,66.21,67.15,133000.0,47.835,48.672,47.7772,48.4556,133000.0
2012-02-03 10:00:00,67.18,67.5,67.08,67.33,58500.0,48.4772,48.7081,48.405,48.5854,58500.0
2012-02-03 10:30:00,67.35,67.46,66.94,66.95,29900.0,48.5999,48.6793,48.304,48.3112,29900.0
2012-02-03 11:00:00,67.0,67.24,66.85,67.2,27500.0,48.3473,48.5205,48.2391,48.4916,27500.0
2012-02-03 11:30:00,67.23,67.41,67.11,67.22,17100.0,48.5133,48.6432,48.4267,48.5061,17100.0
2012-02-03 12:00:00,67.26,67.4,67.19,67.4,20800.0,48.5349,48.636,48.4844,48.636,20800.0
2012-02-03 12:30:00,67.4,67.74,67.38,67.63,35400.0,48.636,48.8813,48.6215,48.8019,35400.0
2012-02-03 13:00:00,67.68,67.69,67.49,67.54,22800.0,48.838,48.8452,48.7009,48.737,22800.0
2012-02-03 13:30:00,67.5,67.63,67.42,67.45,38600.0,48.7081,48.8019,48.6504,48.672,38600.0
2012-02-03 14:00:00,67.47,67.63,67.44,67.61,38500.0,48.6865,48.8019,48.6648,48.7875,38500.0
2012-02-03 14:30:00,67.54,67.74,67.49,67.71,46600.0,48.737,48.8813,48.7009,48.8597,46600.0
2012-02-03 15:00:00,67.73,67.75,67.53,67.6,40700.0,48.8741,48.8885,48.7298,48.7803,40700.0
2012-02-03 15:30:00,67.59,67.75,67.57,67.68,122700.0,48.7731,48.8885,48.7586,48.838,122700.0
2012-02-06 09:30:00,67.79,67.79,66.71,67.59,94600.0,48.9174,48.9174,48.138,48.7731,94600.0
2012-02-06 10:00:00,67.59,67.78,67.59,67.7,34600.0,48.7731,48.9102,48.7731,48.8524,34600.0
2012-02-06 10:30:00,67.69,67.73,67.5,67.65,49900.0,48.8452,48.8741,48.7081,48.8164,49900.0
2012-02-06 11:00:00,67.68,68.04,67.68,68.04,19200.0,48.838,49.0978,48.838,49.0978,19200.0
2012-02-06 11:30:00,68.04,68.13,67.96,68.12,31000.0,49.0978,49.1627,49.0401,49.1555,31000.0
2012-02-06 12:00:00,68.14,68.31,68.0,68.31,37200.0,49.1699,49.2926,49.0689,49.2926,37200.0
2012-02-06 12:30:00,68.32,68.4,68.21,68.25,22800.0,49.2998,49.3576,49.2205,49.2493,22800.0
2012-02-06 13:00:00,68.26,68.27,68.08,68.13,23100.0,49.2565,49.2637,49.1266,49.1627,23100.0
2012-02-06 13:30:00,68.06,68.13,67.7,67.8,34200.0,49.1122,49.1627,48.8524,48.9246,34200.0
2012-02-06 14:00:00,67.8,68.01,67.77,67.87,39700.0,48.9246,49.0761,48.9029,48.9751,39700.0
2012-02-06 14:30:00,67.89,67.9,67.81,67.85,17800.0,48.9895,48.9968,48.9318,48.9607,17800.0
2012-02-06 15:00:00,67.8,67.98,67.8,67.92,46900.0,48.9246,49.0545,48.9246,49.0112,46900.0
2012-02-06 15:30:00,67.92,68.23,67.91,68.22,101900.0,49.0112,49.2349,49.004,49.2277,101900.0
2012-02-07 09:30:00,67.87,68.09,67.54,68.09,27000.0,48.9751,49.1339,48.737,49.1339,27000.0
2012-02-07 10:00:00,68.06,68.06,67.51,67.66,33200.0,49.1122,49.1122,48.7153,48.8236,33200.0
2012-02-07 10:30:00,67.69,68.07,67.63,68.04,38300.0,48.8452,49.1194,48.8019,49.0978,38300.0
2012-02-07 11:00:00,68.04,68.18,67.94,68.17,36800.0,49.0978,49.1988,49.0256,49.1916,36800.0
2012-02-07 11:30:00,68.22,68.31,68.08,68.31,29500.0,49.2277,49.2926,49.1266,49.2926,29500.0
2012-02-07 12:00:00,68.34,68.46,68.11,68.28,24200.0,49.3143,49.4009,49.1483,49.271,24200.0
2012-02-07 12:30:00,68.29,68.5,68.29,68.39,22100.0,49.2782,49.4297,49.2782,49.3503,22100.0
2012-02-07 13:00:00,68.39,68.45,68.26,68.4,14200.0,49.3503,49.3936,49.2565,49.3576,14200.0
2012-02-07 13:30:00,68.4,68.5,68.38,68.45,37500.0,49.3576,49.4297,49.3431,49.3936,37500.0
2012-02-07 14:00:00,68.46,68.5,68.4,68.47,39900.0,49.4009,49.4297,49.3576,49.4081,39900.0
2012-02-07 14:30:00,68.47,68.67,68.39,68.54,50700.0,49.4081,49.5524,49.3503,49.4586,50700.0
2012-02-07 15:00:00,68.54,68.77,68.5,68.76,58400.0,49.4586,49.6245,49.4297,49.6173,58400.0
2012-02-07 15:30:00,68.76,68.89,68.75,68.81,127300.0,49.6173,49.7111,49.6101,49.6534,127300.0
2012-02-08 09:30:00,68.69,69.21,68.51,69.16,116800.0,49.5668,49.9421,49.4369,49.906,116800.0
2012-02-08 10:00:00,69.15,69.29,69.1,69.12,20200.0,49.8988,49.9998,49.8627,49.8771,20200.0
2012-02-08 10:30:00,69.15,69.18,68.16,68.4,25700.0,49.8988,49.9204,49.1844,49.3576,25700.0
2012-02-08 11:00:00,68.34,68.55,68.28,68.41,36100.0,49.3143,49.4658,49.271,49.3648,36100.0
2012-02-08 11:30:00,68.42,68.42,67.99,68.05,28800.0,49.372,49.372,49.0617,49.105,28800.0
2012-02-08 12:00:00,68.05,68.21,67.95,68.1,32100.0,49.105,49.2205,49.0328,49.1411,32100.0
2012-02-08 12:30:00,68.12,68.14,67.85,68.03,24600.0,49.1555,49.1699,48.9607,49.0906,24600.0
2012-02-08 13:00:00,68.03,68.05,67.67,67.75,36300.0,49.0906,49.105,48.8308,48.8885,36300.0
2012-02-08 13:30:00,67.73,67.75,67.57,67.68,30300.0,48.8741,48.8885,48.7586,48.838,30300.0
2012-02-08 14:00:00,67.65,67.94,67.64,67.85,51200.0,48.8164,49.0256,48.8091,48.9607,51200.0
2012-02-08 14:30:00,67.88,67.94,67.79,67.86,51600.0,48.9823,49.0256,48.9174,48.9679,51600.0
2012-02-08 15:00:00,67.86,68.04,67.84,68.0,29900.0,48.9679,49.0978,48.9535,49.0689,29900.0
2012-02-08 15:30:00,68.0,68.02,67.8,67.99,58500.0,49.0689,49.0833,48.9246,49.0617,58500.0
2012-02-09 09:30:00,68.25,68.46,67.61,68.09,28900.0,49.2493,49.4009,48.7875,49.1339,28900.0
2012-02-09 10:00:00,68.01,68.08,67.47,67.66,34200.0,49.0761,49.1266,48.6865,48.8236,34200.0
2012-02-09 10:30:00,67.62,67.84,67.55,67.56,56800.0,48.7947,48.9535,48.7442,48.7514,56800.0
2012-02-09 11:00:00,67.63,67.93,67.55,67.84,31600.0,48.8019,49.0184,48.7442,48.9535,31600.0
2012-02-09 11:30:00,67.86,67.86,67.43,67.52,24000.0,48.9679,48.9679,48.6576,48.7225,24000.0
2012-02-09 12:00:00,67.53,67.75,67.52,67.64,23800.0,48.7298,48.8885,48.7225,48.8091,23800.0
2012-02-09 12:30:00,67.64,67.87,67.64,67.85,35400.0,48.8091,48.9751,48.8091,48.9607,35400.0
2012-02-09 13:00:00,67.84,67.97,67.7,67.84,24600.0,48.9535,49.0473,48.8524,48.9535,24600.0
2012-02-09 13:30:00,67.84,68.06,67.66,68.06,46500.0,48.9535,49.1122,48.8236,49.1122,46500.0
2012-02-09 14:00:00,68.02,68.2,67.84,67.86,25800.0,49.0833,49.2132,48.9535,48.9679,25800.0
2012-02-09 14:30:00,67.89,68.01,67.89,67.95,22800.0,48.9895,49.0761,48.9895,49.0328,22800.0
2012-02-09 15:00:00,67.95,68.15,67.94,68.14,42400.0,49.0328,49.1772,49.0256,49.1699,42400.0
2012-02-09 15:30:00,68.14,68.29,68.0,68.14,89300.0,49.1699,49.2782,49.0689,49.1699,89300.0
2012-02-10 09:30:00,67.33,68.14,66.86,67.83,57400.0,48.5854,49.1699,48.2463,48.9462,57400.0
2012-02-10 10:00:00,67.84,67.93,67.62,67.75,31500.0,48.9535,49.0184,48.7947,48.8885,31500.0
2012-02-10 10:30:00,67.71,67.86,67.55,67.77,29900.0,48.8597,48.9679,48.7442,48.9029,29900.0
2012-02-10 11:00:00,67.78,67.94,67.72,67.82,34100.0,48.9102,49.0256,48.8669,48.939,34100.0
2012-02-10 11:30:00,67.79,68.03,67.78,68.0,26500.0,48.9174,49.0906,48.9102,49.0689,26500.0
2012-02-10 12:00:00,68.01,68.04,67.87,68.04,20700.0,49.0761,49.0978,48.9751,49.0978,20700.0
2012-02-10 12:30:00,67.97,68.59,67.97,68.5,33500.0,49.0473,49.4947,49.0473,49.4297,33500.0
2012-02-10 13:00:00,68.5,68.56,68.24,68.24,29800.0,49.4297,49.473,49.2421,49.2421,29800.0
2012-02-10 13:30:00,68.24,68.35,68.0,68.22,41100.0,49.2421,49.3215,49.0689,49.2277,41100.0
2012-02-10 14:00:00,68.28,68.43,68.25,68.37,26500.0,49.271,49.3792,49.2493,49.3359,26500.0
2012-02-10 14:30:00,68.3,68.39,68.18,68.28,29100.0,49.2854,49.3503,49.1988,49.271,29100.0
2012-02-10 15:00:00,68.28,68.28,68.05,68.18,21000.0,49.271,49.271,49.105,49.1988,21000.0
2012-02-10 15:30:00,68.17,68.32,68.11,68.28,55700.0,49.1916,49.2998,49.1483,49.271,55700.0
2012-02-13 09:30:00,68.95,69.36,68.83,69.35,33100.0,49.7544,50.0503,49.6678,50.0431,33100.0
2012-02-13 10:00:00,69.36,69.5,69.11,69.38,23700.0,50.0503,50.1513,49.8699,50.0647,23700.0
2012-02-13 10:30:00,69.45,69.5,69.06,69.28,36400.0,50.1152,50.1513,49.8338,49.9926,36400.0
2012-02-13 11:00:00,69.33,69.37,69.05,69.24,48900.0,50.0286,50.0575,49.8266,49.9637,48900.0
2012-02-13 11:30:00,69.26,69.62,69.24,69.55,24500.0,49.9781,50.2379,49.9637,50.1874,24500.0
2012-02-13 12:00:00,69.56,69.56,69.34,69.4,21100.0,50.1946,50.1946,50.0359,50.0792,21100.0
2012-02-13 12:30:00,69.38,69.46,69.22,69.38,21400.0,50.0647,50.1225,49.9493,50.0647,21400.0
2012-02-13 13:00:00,69.39,69.62,69.37,69.42,18900.0,50.0719,50.2379,50.0575,50.0936,18900.0
2012-02-13 13:30:00,69.44,69.52,69.24,69.28,29400.0,50.108,50.1658,49.9637,49.9926,29400.0
2012-02-13 14:00:00,69.29,69.67,69.17,69.65,36200.0,49.9998,50.274,49.9132,50.2596,36200.0
2012-02-13 14:30:00,69.65,69.81,69.59,69.78,37300.0,50.2596,50.375,50.2163,50.3534,37300.0
2012-02-13 15:00:00,69.8,69.85,69.73,69.73,45000.0,50.3678,50.4039,50.3173,50.3173,45000.0
2012-02-13 15:30:00,69.73,69.88,69.56,69.8,74400.0,50.3173,50.4255,50.1946,50.3678,74400.0
2012-02-14 09:30:00,69.31,69.88,69.2,69.6,49300.0,50.0142,50.4255,49.9348,50.2235,49300.0
2012-02-14 10:00:00,69.6,69.76,69.47,69.76,33200.0,50.2235,50.3389,50.1297,50.3389,33200.0
2012-02-14 10:30:00,69.7,69.73,69.12,69.23,24100.0,50.2956,50.3173,49.8771,49.9565,24100.0
2012-02-14 11:00:00,69.27,69.48,69.26,69.48,14200.0,49.9853,50.1369,49.9781,50.1369,14200.0
2012-02-14 11:30:00,69.48,69.53,69.27,69.32,37100.0,50.1369,50.173,49.9853,50.0214,37100.0
2012-02-14 12:00:00,69.3,69.58,69.27,69.38,14300.0,50.007,50.209,49.9853,50.0647,14300.0
2012-02-14 12:30:00,69.38,69.69,69.37,69.4,13500.0,50.0647,50.2884,50.0575,50.0792,13500.0
2012-02-14 13:00:00,69.4,69.49,69.02,69.22,34600.0,50.0792,50.1441,49.8049,49.9493,34600.0
2012-02-14 13:30:00,69.24,69.45,69.08,69.28,63700.0,49.9637,50.1152,49.8482,49.9926,63700.0
2012-02-14 14:00:00,69.24,69.54,69.21,69.28,28200.0,49.9637,50.1802,49.9421,49.9926,28200.0
2012-02-14 14:30:00,69.25,69.4,69.15,69.34,29400.0,49.9709,50.0792,49.8988,50.0359,29400.0
2012-02-14 15:00:00,69.33,69.51,69.33,69.37,43900.0,50.0286,50.1585,50.0286,50.0575,43900.0
2012-02-14 15:30:00,69.37,69.72,69.33,69.7,99900.0,50.0575,50.3101,50.0286,50.2956,99900.0
2012-02-15 09:30:00,69.89,69.95,68.72,68.76,46200.0,50.4327,50.476,49.5885,49.6173,46200.0
2012-02-15 10:00:00,68.71,69.15,68.56,69.15,36200.0,49.5813,49.8988,49.473,49.8988,36200.0
2012-02-15 10:30:00,69.18,69.59,69.02,69.02,26100.0,49.9204,50.2163,49.8049,49.8049,26100.0
2012-02-15 11:00:00,69.09,69.64,69.09,69.6,17900.0,49.8555,50.2523,49.8555,50.2235,17900.0
2012-02-15 11:30:00,69.66,69.96,69.39,69.9,33600.0,50.2668,50.4833,50.0719,50.44,33600.0
2012-02-15 12:00:00,69.88,69.91,69.44,69.53,35000.0,50.4255,50.4472,50.108,50.173,35000.0
2012-02-15 12:30:00,69.54,69.54,68.9,69.0,32900.0,50.1802,50.1802,49.7184,49.7905,32900.0
2012-02-15 13:00:00,68.93,69.26,68.75,69.1,33900.0,49.74,49.9781,49.6101,49.8627,33900.0
2012-02-15 13:30:00,69.1,69.25,68.75,68.85,30200.0,49.8627,49.9709,49.6101,49.6823,30200.0
2012-02-15 14:00:00,68.89,68.92,68.44,68.8,34200.0,49.7111,49.7328,49.3864,49.6462,34200.0
2012-02-15 14:30:00,68.8,68.83,68.22,68.22,43900.0,49.6462,49.6678,49.2277,49.2277,43900.0
2012-02-15 15:00:00,68.29,68.42,68.03,68.2,36700.0,49.2782,49.372,49.0906,49.2132,36700.0
2012-02-15 15:30:00,68.22,68.52,68.06,68.3,95100.0,49.2277,49.4441,49.1122,49.2854,95100.0
2012-02-16 09:30:00,68.42,68.9,68.36,68.73,35700.0,49.372,49.7184,49.3287,49.5957,35700.0
2012-02-16 10:00:00,68.7,68.93,68.33,68.58,28500.0,49.574,49.74,49.307,49.4874,28500.0
2012-02-16 10:30:00,68.58,68.66,68.0,68.01,50100.0,49.4874,49.5452,49.0689,49.0761,50100.0
2012-02-16 11:00:00,68.0,68.16,67.85,67.93,31000.0,49.0689,49.1844,48.9607,49.0184,31000.0
2012-02-16 11:30:00,67.98,68.19,67.85,68.06,34100.0,49.0545,49.206,48.9607,49.1122,34100.0
2012-02-16 12:00:00,68.05,68.24,68.03,68.04,22800.0,49.105,49.2421,49.0906,49.0978,22800.0
2012-02-16 12:30:00,68.04,68.1,67.87,68.0,35300.0,49.0978,49.1411,48.9751,49.0689,35300.0
2012-02-16 13:00:00,68.0,68.11,67.89,68.0,26100.0,49.0689,49.1483,48.9895,49.0689,26100.0
2012-02-16 13:30:00,68.0,68.06,67.78,67.91,26900.0,49.0689,49.1122,48.9102,49.004,26900.0
2012-02-16 14:00:00,67.89,67.99,67.83,67.94,25800.0,48.9895,49.0617,48.9462,49.0256,25800.0
2012-02-16 14:30:00,67.95,68.02,67.78,67.94,43600.0,49.0328,49.0833,48.9102,49.0256,43600.0
2012-02-16 15:00:00,67.96,67.98,67.79,67.92,50700.0,49.0401,49.0545,48.9174,49.0112,50700.0
2012-02-16 15:30:00,67.95,68.03,67.77,67.92,122100.0,49.0328,49.0906,48.9029,49.0112,122100.0
2012-02-17 09:30:00,68.01,68.64,67.51,67.73,34300.0,49.0761,49.5307,48.7153,48.8741,34300.0
2012-02-17 10:00:00,67.73,67.82,67.23,67.68,25400.0,48.8741,48.939,48.5133,48.838,25400.0
2012-02-17 10:30:00,67.68,67.8,67.5,67.5,24800.0,48.838,48.9246,48.7081,48.7081,24800.0
2012-02-17 11:00:00,67.52,67.52,66.62,66.98,57700.0,48.7225,48.7225,48.0731,48.3329,57700.0
2012-02-17 11:30:00,67.0,67.06,66.77,67.01,39300.0,48.3473,48.3906,48.1813,48.3545,39300.0
2012-02-17 12:00:00,67.0,67.04,66.88,66.99,28600.0,48.3473,48.3762,48.2607,48.3401,28600.0
2012-02-17 12:30:00,67.0,67.15,66.91,67.15,22200.0,48.3473,48.4556,48.2824,48.4556,22200.0
2012-02-17 13:00:00,67.17,67.28,67.13,67.13,18400.0,48.47,48.5494,48.4411,48.4411,18400.0
2012-02-17 13:30:00,67.16,67.4,67.05,67.36,19700.0,48.4628,48.636,48.3834,48.6071,19700.0
2012-02-17 14:00:00,67.36,67.4,66.96,66.99,32300.0,48.6071,48.636,48.3184,48.3401,32300.0
2012-02-17 14:30:00,67.0,67.07,66.91,66.97,33600.0,48.3473,48.3978,48.2824,48.3257,33600.0
2012-02-17 15:00:00,66.99,67.56,66.96,67.46,44900.0,48.3401,48.7514,48.3184,48.6793,44900.0
2012-02-17 15:30:00,67.48,67.53,67.1,67.19,85600.0,48.6937,48.7298,48.4195,48.4844,85600.0
2012-02-21 09:30:00,67.5,68.15,67.34,67.62,30000.0,48.7081,49.1772,48.5927,48.7947,30000.0
2012-02-21 10:00:00,67.59,67.86,67.53,67.79,27300.0,48.7731,48.9679,48.7298,48.9174,27300.0
2012-02-21 10:30:00,67.84,68.25,67.84,68.14,23300.0,48.9535,49.2493,48.9535,49.1699,23300.0
2012-02-21 11:00:00,68.17,68.17,67.74,67.92,15400.0,49.1916,49.1916,48.8813,49.0112,15400.0
2012-02-21 11:30:00,67.95,67.97,67.67,67.86,14700.0,49.0328,49.0473,48.8308,48.9679,14700.0
2012-02-21 12:00:00,67.87,67.99,67.75,67.91,9700.0,48.9751,49.0617,48.8885,49.004,9700.0
2012-02-21 12:30:00,67.94,67.97,67.75,67.79,10000.0,49.0256,49.0473,48.8885,48.9174,10000.0
2012-02-21 13:00:00,67.78,67.84,67.71,67.74,10600.0,48.9102,48.9535,48.8597,48.8813,10600.0
2012-02-21 13:30:00,67.73,67.74,67.51,67.63,13600.0,48.8741,48.8813,48.7153,48.8019,13600.0
2012-02-21 14:00:00,67.63,67.65,67.1,67.27,32000.0,48.8019,48.8164,48.4195,48.5421,32000.0
2012-02-21 14:30:00,67.3,67.34,66.91,67.02,29400.0,48.5638,48.5927,48.2824,48.3617,29400.0
2012-02-21 15:00:00,67.02,67.11,66.91,67.07,34800.0,48.3617,48.4267,48.2824,48.3978,34800.0
2012-02-21 15:30:00,67.04,67.26,66.98,67.11,69300.0,48.3762,48.5349,48.3329,48.4267,69300.0
2012-02-22 09:30:00,66.86,67.14,66.7,66.99,33800.0,48.2463,48.4483,48.1308,48.3401,33800.0
2012-02-22 10:00:00,66.96,66.97,66.64,66.72,25500.0,48.3184,48.3257,48.0875,48.1453,25500.0
2012-02-22 10:30:00,66.72,66.79,66.56,66.65,25500.0,48.1453,48.1958,48.0298,48.0948,25500.0
2012-02-22 11:00:00,66.69,66.74,66.17,66.43,41500.0,48.1236,48.1597,47.7484,47.936,41500.0
2012-02-22 11:30:00,66.42,66.47,66.02,66.09,29200.0,47.9288,47.9649,47.6401,47.6907,29200.0
2012-02-22 12:00:00,66.11,66.29,65.96,66.16,29500.0,47.7051,47.835,47.5968,47.7412,29500.0
2012-02-22 12:30:00,66.15,66.27,66.13,66.26,26100.0,47.734,47.8205,47.7195,47.8133,26100.0
2012-02-22 13:00:00,66.27,66.73,66.27,66.69,20100.0,47.8205,48.1525,47.8205,48.1236,20100.0
2012-02-22 13:30:00,66.69,66.78,66.55,66.64,21200.0,48.1236,48.1886,48.0226,48.0875,21200.0
2012-02-22 14:00:00,66.65,66.78,66.57,66.6,26500.0,48.0948,48.1886,48.037,48.0587,26500.0
2012-02-22 14:30:00,66.59,66.6,66.08,66.09,39300.0,48.0515,48.0587,47.6834,47.6907,39300.0
2012-02-22 15:00:00,66.06,66.57,66.04,66.53,60000.0,47.669,48.037,47.6546,48.0082,60000.0
2012-02-22 15:30:00,66.57,66.58,66.15,66.36,77000.0,48.037,48.0442,47.734,47.8855,77000.0
2012-02-23 09:30:00,66.6,67.36,66.49,67.16,49800.0,48.0587,48.6071,47.9793,48.4628,49800.0
2012-02-23 10:00:00,67.12,67.57,67.1,67.57,52200.0,48.4339,48.7586,48.4195,48.7586,52200.0
2012-02-23 10:30:00,67.57,68.35,67.54,68.22,43100.0,48.7586,49.3215,48.737,49.2277,43100.0
2012-02-23 11:00:00,68.28,68.7,68.26,68.34,73700.0,49.271,49.574,49.2565,49.3143,73700.0
2012-02-23 11:30:00,68.33,68.33,67.86,67.86,31100.0,49.307,49.307,48.9679,48.9679,31100.0
2012-02-23 12:00:00,67.87,68.06,67.87,67.98,49100.0,48.9751,49.1122,48.9751,49.0545,49100.0
2012-02-23 12:30:00,68.0,68.05,67.75,67.77,33400.0,49.0689,49.105,48.8885,48.9029,33400.0
2012-02-23 13:00:00,67.76,68.04,67.73,67.9,17300.0,48.8957,49.0978,48.8741,48.9968,17300.0
2012-02-23 13:30:00,67.86,67.98,67.82,67.86,21300.0,48.9679,49.0545,48.939,48.9679,21300.0
2012-02-23 14:00:00,67.85,67.9,67.72,67.83,22300.0,48.9607,48.9968,48.8669,48.9462,22300.0
2012-02-23 14:30:00,67.86,67.9,67.71,67.75,41300.0,48.9679,48.9968,48.8597,48.8885,41300.0
2012-02-23 15:00:00,67.77,67.93,67.7,67.83,50900.0,48.9029,49.0184,48.8524,48.9462,50900.0
2012-02-23 15:30:00,67.84,67.85,67.47,67.54,136100.0,48.9535,48.9607,48.6865,48.737,136100.0
2012-02-24 09:30:00,67.71,67.75,67.12,67.18,30500.0,48.8597,48.8885,48.4339,48.4772,30500.0
2012-02-24 10:00:00,67.21,67.44,67.07,67.13,27800.0,48.4989,48.6648,48.3978,48.4411,27800.0
2012-02-24 10:30:00,67.16,67.2,66.45,66.74,36600.0,48.4628,48.4916,47.9504,48.1597,36600.0
2012-02-24 11:00:00,66.73,67.12,66.73,67.02,21100.0,48.1525,48.4339,48.1525,48.3617,21100.0
2012-02-24 11:30:00,67.08,67.11,66.77,66.93,45000.0,48.405,48.4267,48.1813,48.2968,45000.0
2012-02-24 12:00:00,66.98,67.25,66.85,67.15,51900.0,48.3329,48.5277,48.2391,48.4556,51900.0
2012-02-24 12:30:00,67.14,67.17,66.77,66.92,21200.0,48.4483,48.47,48.1813,48.2896,21200.0
2012-02-24 13:00:00,66.92,67.56,66.92,67.54,21600.0,48.2896,48.7514,48.2896,48.737,21600.0
2012-02-24 13:30:00,67.55,67.62,67.16,67.19,46000.0,48.7442,48.7947,48.4628,48.4844,46000.0
2012-02-24 14:00:00,67.19,67.23,66.89,66.89,23600.0,48.4844,48.5133,48.2679,48.2679,23600.0
2012-02-24 14:30:00,66.86,66.87,66.56,66.62,21100.0,48.2463,48.2535,48.0298,48.0731,21100.0
2012-02-24 15:00:00,66.61,66.79,66.61,66.77,30100.0,48.0659,48.1958,48.0659,48.1813,30100.0
2012-02-24 15:30:00,66.74,66.92,66.63,66.75,64700.0,48.1597,48.2896,48.0803,48.1669,64700.0
2012-02-27 09:30:00,66.16,66.44,65.67,65.94,45500.0,47.7412,47.9432,47.3876,47.5824,45500.0
2012-02-27 10:00:00,65.94,66.44,65.87,66.44,23700.0,47.5824,47.9432,47.5319,47.9432,23700.0
2012-02-27 10:30:00,66.39,66.62,66.18,66.4,53700.0,47.9071,48.0731,47.7556,47.9144,53700.0
2012-02-27 11:00:00,66.43,66.55,66.3,66.42,37900.0,47.936,48.0226,47.8422,47.9288,37900.0
2012-02-27 11:30:00,66.48,66.48,66.08,66.12,35400.0,47.9721,47.9721,47.6834,47.7123,35400.0
2012-02-27 12:00:00,66.17,66.24,66.02,66.23,35600.0,47.7484,47.7989,47.6401,47.7917,35600.0
2012-02-27 12:30:00,66.25,66.25,66.06,66.1,30600.0,47.8061,47.8061,47.669,47.6979,30600.0
2012-02-27 13:00:00,66.1,66.18,66.02,66.08,33900.0,47.6979,47.7556,47.6401,47.6834,33900.0
2012-02-27 13:30:00,66.09,66.2,66.0,66.09,23700.0,47.6907,47.77,47.6257,47.6907,23700.0
2012-02-27 14:00:00,66.13,66.19,66.07,66.12,24200.0,47.7195,47.7628,47.6762,47.7123,24200.0
2012-02-27 14:30:00,66.12,66.42,66.08,66.31,43600.0,47.7123,47.9288,47.6834,47.8494,43600.0
2012-02-27 15:00:00,66.29,66.4,66.05,66.11,44200.0,47.835,47.9144,47.6618,47.7051,44200.0
2012-02-27 15:30:00,66.14,66.33,66.06,66.06,106800.0,47.7267,47.8638,47.669,47.669,106800.0
2012-02-28 09:30:00,65.83,66.28,65.79,66.13,56000.0,47.7679,48.0945,47.7389,47.9856,56000.0
2012-02-28 10:00:00,66.22,66.34,65.94,66.19,51900.0,48.0509,48.138,47.8478,48.0292,51900.0
2012-02-28 10:30:00,66.2,66.67,66.07,66.17,68700.0,48.0364,48.3775,47.9421,48.0147,68700.0
2012-02-28 11:00:00,66.17,66.35,65.94,66.03,40300.0,48.0147,48.1453,47.8478,47.9131,40300.0
2012-02-28 11:30:00,66.03,66.19,65.91,66.14,38000.0,47.9131,48.0292,47.826,47.9929,38000.0
2012-02-28 12:00:00,66.17,66.19,66.05,66.15,14000.0,48.0147,48.0292,47.9276,48.0001,14000.0
2012-02-28 12:30:00,66.16,66.45,66.03,66.44,22200.0,48.0074,48.2178,47.9131,48.2106,22200.0
2012-02-28 13:00:00,66.44,66.45,66.04,66.16,10700.0,48.2106,48.2178,47.9203,48.0074,10700.0
2012-02-28 13:30:00,66.11,66.14,65.8,65.95,24800.0,47.9711,47.9929,47.7462,47.855,24800.0
2012-02-28 14:00:00,65.93,65.99,65.84,65.88,20700.0,47.8405,47.884,47.7752,47.8042,20700.0
2012-02-28 14:30:00,65.87,65.91,65.57,65.73,34100.0,47.797,47.826,47.5793,47.6954,34100.0
2012-02-28 15:00:00,65.74,66.28,65.74,66.24,25400.0,47.7026,48.0945,47.7026,48.0654,25400.0
2012-02-28 15:30:00,66.27,66.42,66.24,66.37,55100.0,48.0872,48.1961,48.0654,48.1598,55100.0
2012-02-29 09:30:00,66.4,66.94,66.13,66.68,47500.0,48.1815,48.5734,47.9856,48.3847,47500.0
2012-02-29 10:00:00,66.7,66.93,66.29,66.66,55500.0,48.3992,48.5661,48.1017,48.3702,55500.0
2012-02-29 10:30:00,66.6,66.74,66.09,66.36,38100.0,48.3267,48.4283,47.9566,48.1525,38100.0
2012-02-29 11:00:00,66.4,66.52,66.06,66.13,27600.0,48.1815,48.2686,47.9348,47.9856,27600.0
2012-02-29 11:30:00,66.02,66.53,66.0,66.43,19800.0,47.9058,48.2759,47.8913,48.2033,19800.0
2012-02-29 12:00:00,66.44,66.78,66.32,66.75,17200.0,48.2106,48.4573,48.1235,48.4355,17200.0
2012-02-29 12:30:00,66.74,66.87,66.57,66.87,13400.0,48.4283,48.5226,48.3049,48.5226,13400.0
2012-02-29 13:00:00,66.88,67.0,66.74,66.83,20000.0,48.5298,48.6169,48.4283,48.4936,20000.0
2012-02-29 13:30:00,66.81,66.99,66.63,66.95,21300.0,48.4791,48.6097,48.3484,48.5806,21300.0
2012-02-29 14:00:00,66.9,66.91,66.53,66.54,25400.0,48.5444,48.5516,48.2759,48.2831,25400.0
2012-02-29 14:30:00,66.52,66.55,66.0,66.08,43100.0,48.2686,48.2904,47.8913,47.9493,43100.0
2012-02-29 15:00:00,66.06,66.22,66.0,66.14,36800.0,47.9348,48.0509,47.8913,47.9929,36800.0
2012-02-29 15:30:00,66.12,66.34,66.05,66.08,66600.0,47.9784,48.138,47.9276,47.9493,66600.0
2012-03-01 09:30:00,66.56,68.57,66.47,68.14,109500.0,48.2976,49.7562,48.2323,49.4441,109500.0
2012-03-01 10:00:00,68.03,69.1,67.53,68.79,93800.0,49.3643,50.1407,49.0015,49.9158,93800.0
2012-03-01 10:30:00,68.76,68.79,68.08,68.45,69600.0,49.894,49.9158,49.4006,49.6691,69600.0
2012-03-01 11:00:00,68.5,68.9,68.5,68.7,90500.0,49.7054,49.9956,49.7054,49.8505,90500.0
2012-03-01 11:30:00,68.76,69.59,68.67,69.48,130000.0,49.894,50.4963,49.8287,50.4165,130000.0
2012-03-01 12:00:00,69.52,70.15,69.48,70.09,92200.0,50.4455,50.9026,50.4165,50.8591,92200.0
2012-03-01 12:30:00,70.09,70.25,69.79,70.22,104100.0,50.8591,50.9752,50.6414,50.9534,104100.0
2012-03-01 13:00:00,70.24,70.31,69.83,69.94,74300.0,50.9679,51.0187,50.6704,50.7503,74300.0
2012-03-01 13:30:00,69.97,69.98,69.22,69.28,198400.0,50.772,50.7793,50.2278,50.2713,198400.0
2012-03-01 14:00:00,69.24,69.31,69.14,69.18,114100.0,50.2423,50.2931,50.1698,50.1988,114100.0
2012-03-01 14:30:00,69.17,69.33,69.05,69.23,69800.0,50.1915,50.3076,50.1045,50.2351,69800.0
2012-03-01 15:00:00,69.22,69.29,68.82,69.02,104600.0,50.2278,50.2786,49.9376,50.0827,104600.0
2012-03-01 15:30:00,69.0,69.14,68.84,68.95,193500.0,50.0682,50.1698,49.9521,50.0319,193500.0
2012-03-02 09:30:00,68.79,68.87,67.92,68.08,71300.0,49.9158,49.9738,49.2845,49.4006,71300.0
2012-03-02 10:00:00,68.12,68.41,67.91,67.98,48400.0,49.4296,49.6401,49.2772,49.328,48400.0
2012-03-02 10:30:00,68.0,68.03,67.47,67.67,71500.0,49.3425,49.3643,48.958,49.1031,71500.0
2012-03-02 11:00:00,67.74,67.97,67.58,67.79,69000.0,49.1539,49.3208,49.0378,49.1902,69000.0
2012-03-02 11:30:00,67.81,67.91,67.15,67.39,44000.0,49.2047,49.2772,48.7258,48.8999,44000.0
2012-03-02 12:00:00,67.38,67.53,67.02,67.03,109100.0,48.8927,49.0015,48.6314,48.6387,109100.0
2012-03-02 12:30:00,67.05,67.1,66.54,66.57,52900.0,48.6532,48.6895,48.2831,48.3049,52900.0
2012-03-02 13:00:00,66.58,66.76,66.25,66.27,79700.0,48.3122,48.4428,48.0727,48.0872,79700.0
2012-03-02 13:30:00,66.3,66.65,66.07,66.64,66400.0,48.109,48.363,47.9421,48.3557,66400.0
2012-03-02 14:00:00,66.65,66.67,66.16,66.29,77600.0,48.363,48.3775,48.0074,48.1017,77600.0
2012-03-02 14:30:00,66.32,66.42,66.12,66.42,43000.0,48.1235,48.1961,47.9784,48.1961,43000.0
2012-03-02 15:00:00,66.44,66.5,65.92,66.0,104300.0,48.2106,48.2541,47.8332,47.8913,104300.0
2012-03-02 15:30:00,65.99,66.33,65.75,66.32,191600.0,47.884,48.1308,47.7099,48.1235,191600.0
2012-03-05 09:30:00,66.25,66.67,65.84,66.58,83200.0,48.0727,48.3775,47.7752,48.3122,83200.0
2012-03-05 10:00:00,66.62,66.72,66.28,66.3,142400.0,48.3412,48.4137,48.0945,48.109,142400.0
2012-03-05 10:30:00,66.28,66.33,65.92,66.16,49700.0,48.0945,48.1308,47.8332,48.0074,49700.0
2012-03-05 11:00:00,66.13,66.42,65.83,66.14,51700.0,47.9856,48.1961,47.7679,47.9929,51700.0
2012-03-05 11:30:00,66.21,66.25,66.06,66.11,29800.0,48.0437,48.0727,47.9348,47.9711,29800.0
2012-03-05 12:00:00,66.15,66.32,66.06,66.15,34200.0,48.0001,48.1235,47.9348,48.0001,34200.0
2012-03-05 12:30:00,66.15,66.19,65.89,66.02,47200.0,48.0001,48.0292,47.8115,47.9058,47200.0
2012-03-05 13:00:00,66.03,66.16,65.89,66.01,56700.0,47.9131,48.0074,47.8115,47.8986,56700.0
2012-03-05 13:30:00,66.0,66.02,65.63,65.63,66500.0,47.8913,47.9058,47.6228,47.6228,66500.0
2012-03-05 14:00:00,65.63,65.96,65.49,65.49,49300.0,47.6228,47.8623,47.5212,47.5212,49300.0
2012-03-05 14:30:00,65.49,65.7,65.21,65.69,82700.0,47.5212,47.6736,47.3181,47.6664,82700.0
2012-03-05 15:00:00,65.69,65.71,65.52,65.62,67600.0,47.6664,47.6809,47.543,47.6156,67600.0
2012-03-05 15:30:00,65.62,65.66,65.38,65.49,144400.0,47.6156,47.6446,47.4414,47.5212,144400.0
2012-03-06 09:30:00,65.23,65.23,64.6,64.73,178600.0,47.3326,47.3326,46.8754,46.9698,178600.0
2012-03-06 10:00:00,64.7,64.82,64.25,64.35,148800.0,46.948,47.0351,46.6215,46.694,148800.0
2012-03-06 10:30:00,64.35,64.7,63.79,63.88,139000.0,46.694,46.948,46.2877,46.353,139000.0
2012-03-06 11:00:00,63.83,64.02,63.7,63.82,74700.0,46.3167,46.4546,46.2224,46.3094,74700.0
2012-03-06 11:30:00,63.8,63.81,63.3,63.63,82700.0,46.2949,46.3022,45.9321,46.1716,82700.0
2012-03-06 12:00:00,63.65,63.72,63.14,63.18,47000.0,46.1861,46.2369,45.816,45.845,47000.0
2012-03-06 12:30:00,63.22,63.41,63.1,63.24,35700.0,45.8741,46.0119,45.787,45.8886,35700.0
2012-03-06 13:00:00,63.27,63.56,63.24,63.42,38400.0,45.9103,46.1208,45.8886,46.0192,38400.0
2012-03-06 13:30:00,63.44,63.8,63.44,63.74,41300.0,46.0337,46.2949,46.0337,46.2514,41300.0
2012-03-06 14:00:00,63.75,64.0,63.6,63.82,33400.0,46.2586,46.44,46.1498,46.3094,33400.0
2012-03-06 14:30:00,63.78,63.85,63.62,63.75,58600.0,46.2804,46.3312,46.1643,46.2586,58600.0
2012-03-06 15:00:00,63.74,64.36,63.69,64.19,117500.0,46.2514,46.7013,46.2151,46.5779,117500.0
2012-03-06 15:30:00,64.19,64.36,64.08,64.18,111300.0,46.5779,46.7013,46.4981,46.5707,111300.0
2012-03-07 09:30:00,64.35,64.69,63.91,64.0,39000.0,46.694,46.9407,46.3747,46.44,39000.0
2012-03-07 10:00:00,63.99,64.13,63.72,64.11,50000.0,46.4328,46.5344,46.2369,46.5199,50000.0
2012-03-07 10:30:00,64.12,64.79,64.12,64.77,49400.0,46.5271,47.0133,46.5271,46.9988,49400.0
2012-03-07 11:00:00,64.82,65.33,64.81,65.31,39500.0,47.0351,47.4051,47.0278,47.3906,39500.0
2012-03-07 11:30:00,65.31,65.43,65.09,65.09,28200.0,47.3906,47.4777,47.231,47.231,28200.0
2012-03-07 12:00:00,65.09,65.38,65.07,65.36,52900.0,47.231,47.4414,47.2165,47.4269,52900.0
2012-03-07 12:30:00,65.35,65.62,65.24,65.52,44100.0,47.4196,47.6156,47.3398,47.543,44100.0
2012-03-07 13:00:00,65.52,65.53,65.32,65.32,21900.0,47.543,47.5503,47.3979,47.3979,21900.0
2012-03-07 13:30:00,65.32,65.67,65.27,65.55,34800.0,47.3979,47.6518,47.3616,47.5648,34800.0
2012-03-07 14:00:00,65.55,65.7,65.48,65.65,42800.0,47.5648,47.6736,47.514,47.6373,42800.0
2012-03-07 14:30:00,65.67,65.89,65.39,65.89,69100.0,47.6518,47.8115,47.4487,47.8115,69100.0
2012-03-07 15:00:00,65.87,66.09,65.79,66.0,76400.0,47.797,47.9566,47.7389,47.8913,76400.0
2012-03-07 15:30:00,65.99,66.25,65.89,66.01,161400.0,47.884,48.0727,47.8115,47.8986,161400.0
2012-03-08 09:30:00,66.53,66.96,66.45,66.52,57400.0,48.2759,48.5879,48.2178,48.2686,57400.0
2012-03-08 10:00:00,66.5,66.51,65.8,65.82,56900.0,48.2541,48.2614,47.7462,47.7607,56900.0
2012-03-08 10:30:00,65.81,66.51,65.7,66.45,59600.0,47.7534,48.2614,47.6736,48.2178,59600.0
2012-03-08 11:00:00,66.51,66.72,66.48,66.55,28800.0,48.2614,48.4137,48.2396,48.2904,28800.0
2012-03-08 11:30:00,66.55,66.75,66.55,66.75,21700.0,48.2904,48.4355,48.2904,48.4355,21700.0
2012-03-08 12:00:00,66.75,66.8,66.49,66.6,17000.0,48.4355,48.4718,48.2469,48.3267,17000.0
2012-03-08 12:30:00,66.6,66.69,66.55,66.65,24700.0,48.3267,48.392,48.2904,48.363,24700.0
2012-03-08 13:00:00,66.65,66.94,66.55,66.94,28200.0,48.363,48.5734,48.2904,48.5734,28200.0
2012-03-08 13:30:00,66.94,67.06,66.73,66.85,51100.0,48.5734,48.6605,48.421,48.5081,51100.0
2012-03-08 14:00:00,66.84,67.02,66.78,66.91,44800.0,48.5008,48.6314,48.4573,48.5516,44800.0
2012-03-08 14:30:00,66.91,67.17,66.89,67.04,33000.0,48.5516,48.7403,48.5371,48.6459,33000.0
2012-03-08 15:00:00,67.04,67.15,66.79,66.83,146900.0,48.6459,48.7258,48.4645,48.4936,146900.0
2012-03-08 15:30:00,66.81,67.0,66.79,66.87,139700.0,48.4791,48.6169,48.4645,48.5226,139700.0
2012-03-09 09:30:00,66.99,67.18,66.59,66.59,30300.0,48.6097,48.7475,48.3194,48.3194,30300.0
2012-03-09 10:00:00,66.52,67.46,66.52,67.46,38200.0,48.2686,48.9507,48.2686,48.9507,38200.0
2012-03-09 10:30:00,67.46,67.57,67.29,67.4,30100.0,48.9507,49.0305,48.8274,48.9072,30100.0
2012-03-09 11:00:00,67.39,67.46,67.27,67.31,49300.0,48.8999,48.9507,48.8128,48.8419,49300.0
2012-03-09 11:30:00,67.26,67.37,67.12,67.25,18700.0,48.8056,48.8854,48.704,48.7983,18700.0
2012-03-09 12:00:00,67.26,67.3,67.2,67.21,27900.0,48.8056,48.8346,48.762,48.7693,27900.0
2012-03-09 12:30:00,67.23,67.29,67.19,67.19,27800.0,48.7838,48.8274,48.7548,48.7548,27800.0
2012-03-09 13:00:00,67.22,67.33,67.2,67.27,40200.0,48.7766,48.8564,48.762,48.8128,40200.0
2012-03-09 13:30:00,67.25,67.3,67.2,67.25,30400.0,48.7983,48.8346,48.762,48.7983,30400.0
2012-03-09 14:00:00,67.25,67.4,67.25,67.36,14800.0,48.7983,48.9072,48.7983,48.8781,14800.0
2012-03-09 14:30:00,67.31,67.43,67.17,67.25,40000.0,48.8419,48.9289,48.7403,48.7983,40000.0
2012-03-09 15:00:00,67.25,67.34,67.07,67.22,116200.0,48.7983,48.8636,48.6677,48.7766,116200.0
2012-03-09 15:30:00,67.2,67.26,67.07,67.18,54700.0,48.762,48.8056,48.6677,48.7475,54700.0
2012-03-12 09:30:00,67.11,67.87,66.67,67.55,36500.0,48.6967,49.2482,48.3775,49.016,36500.0
2012-03-12 10:00:00,67.57,67.57,67.1,67.25,50800.0,49.0305,49.0305,48.6895,48.7983,50800.0
2012-03-12 10:30:00,67.21,67.33,66.86,67.31,35900.0,48.7693,48.8564,48.5153,48.8419,35900.0
2012-03-12 11:00:00,67.34,67.39,66.82,66.86,34100.0,48.8636,48.8999,48.4863,48.5153,34100.0
2012-03-12 11:30:00,66.85,66.86,66.67,66.7,15000.0,48.5081,48.5153,48.3775,48.3992,15000.0
2012-03-12 12:00:00,66.71,67.26,66.65,67.18,12800.0,48.4065,48.8056,48.363,48.7475,12800.0
2012-03-12 12:30:00,67.19,67.23,66.99,67.23,14900.0,48.7548,48.7838,48.6097,48.7838,14900.0
2012-03-12 13:00:00,67.2,67.23,67.08,67.16,14500.0,48.762,48.7838,48.675,48.733,14500.0
2012-03-12 13:30:00,67.13,67.48,67.13,67.33,23700.0,48.7113,48.9652,48.7113,48.8564,23700.0
2012-03-12 14:00:00,67.27,67.45,67.21,67.37,15300.0,48.8128,48.9435,48.7693,48.8854,15300.0
2012-03-12 14:30:00,67.34,67.37,67.22,67.32,22900.0,48.8636,48.8854,48.7766,48.8491,22900.0
2012-03-12 15:00:00,67.29,67.31,67.0,67.04,24100.0,48.8274,48.8419,48.6169,48.6459,24100.0
2012-03-12 15:30:00,67.05,67.19,66.97,67.11,95700.0,48.6532,48.7548,48.5952,48.6967,95700.0
2012-03-13 09:30:00,67.53,67.76,67.31,67.43,28200.0,49.0015,49.1684,48.8419,48.9289,28200.0
2012-03-13 10:00:00,67.51,67.51,66.82,66.88,21400.0,48.987,48.987,48.4863,48.5298,21400.0
2012-03-13 10:30:00,66.88,67.04,66.82,66.82,25000.0,48.5298,48.6459,48.4863,48.4863,25000.0
2012-03-13 11:00:00,66.86,67.08,66.72,66.96,70400.0,48.5153,48.675,48.4137,48.5879,70400.0
2012-03-13 11:30:00,66.99,67.13,66.85,66.86,56300.0,48.6097,48.7113,48.5081,48.5153,56300.0
2012-03-13 12:00:00,66.88,67.05,66.87,66.96,43100.0,48.5298,48.6532,48.5226,48.5879,43100.0
2012-03-13 12:30:00,66.96,67.08,66.87,67.08,18000.0,48.5879,48.675,48.5226,48.675,18000.0
2012-03-13 13:00:00,67.19,67.63,67.11,67.6,53300.0,48.7548,49.0741,48.6967,49.0523,53300.0
2012-03-13 13:30:00,67.6,67.81,67.56,67.65,46500.0,49.0523,49.2047,49.0233,49.0886,46500.0
2012-03-13 14:00:00,67.63,67.96,67.63,67.78,38300.0,49.0741,49.3135,49.0741,49.1829,38300.0
2012-03-13 14:30:00,67.82,68.0,67.73,67.98,52500.0,49.2119,49.3425,49.1466,49.328,52500.0
2012-03-13 15:00:00,67.99,68.21,67.82,68.19,76800.0,49.3353,49.4949,49.2119,49.4804,76800.0
2012-03-13 15:30:00,68.23,68.52,68.12,68.51,144200.0,49.5094,49.7199,49.4296,49.7126,144200.0
2012-03-14 09:30:00,68.5,68.7,68.0,68.05,50200.0,49.7054,49.8505,49.3425,49.3788,50200.0
2012-03-14 10:00:00,68.1,68.41,67.97,68.19,38900.0,49.4151,49.6401,49.3208,49.4804,38900.0
2012-03-14 10:30:00,68.23,68.27,67.5,67.53,56000.0,49.5094,49.5385,48.9797,49.0015,56000.0
2012-03-14 11:00:00,67.52,67.56,67.31,67.43,26100.0,48.9942,49.0233,48.8419,48.9289,26100.0
2012-03-14 11:30:00,67.41,67.46,67.2,67.35,21200.0,48.9144,48.9507,48.762,48.8709,21200.0
2012-03-14 12:00:00,67.35,67.49,67.26,67.26,28200.0,48.8709,48.9725,48.8056,48.8056,28200.0
2012-03-14 12:30:00,67.29,67.53,67.26,67.46,16400.0,48.8274,49.0015,48.8056,48.9507,16400.0
2012-03-14 13:00:00,67.44,67.59,67.44,67.59,17100.0,48.9362,49.045,48.9362,49.045,17100.0
2012-03-14 13:30:00,67.55,67.67,67.3,67.46,30200.0,49.016,49.1031,48.8346,48.9507,30200.0
2012-03-14 14:00:00,67.51,67.64,67.26,67.32,24500.0,48.987,49.0813,48.8056,48.8491,24500.0
2012-03-14 14:30:00,67.31,67.7,67.27,67.65,35800.0,48.8419,49.1249,48.8128,49.0886,35800.0
2012-03-14 15:00:00,67.68,67.86,67.55,67.86,31300.0,49.1103,49.241,49.016,49.241,31300.0
2012-03-14 15:30:00,67.84,67.97,67.72,67.78,74100.0,49.2264,49.3208,49.1394,49.1829,74100.0
2012-03-15 09:30:00,68.0,68.0,67.27,67.76,29400.0,49.3425,49.3425,48.8128,49.1684,29400.0
2012-03-15 10:00:00,67.79,67.91,67.45,67.61,42900.0,49.1902,49.2772,48.9435,49.0596,42900.0
2012-03-15 10:30:00,67.66,67.79,67.35,67.4,64800.0,49.0958,49.1902,48.8709,48.9072,64800.0
2012-03-15 11:00:00,67.36,67.63,67.16,67.59,15100.0,48.8781,49.0741,48.733,49.045,15100.0
2012-03-15 11:30:00,67.64,68.22,67.64,68.03,33400.0,49.0813,49.5022,49.0813,49.3643,33400.0
2012-03-15 12:00:00,68.03,68.5,67.82,68.5,34400.0,49.3643,49.7054,49.2119,49.7054,34400.0
2012-03-15 12:30:00,68.5,68.5,68.16,68.21,19800.0,49.7054,49.7054,49.4586,49.4949,19800.0
2012-03-15 13:00:00,68.2,68.48,68.2,68.25,23000.0,49.4877,49.6908,49.4877,49.524,23000.0
2012-03-15 13:30:00,68.23,68.47,68.02,68.09,27900.0,49.5094,49.6836,49.3571,49.4079,27900.0
2012-03-15 14:00:00,68.08,68.34,67.99,68.29,30600.0,49.4006,49.5893,49.3353,49.553,30600.0
2012-03-15 14:30:00,68.26,68.28,67.96,68.1,23500.0,49.5312,49.5457,49.3135,49.4151,23500.0
2012-03-15 15:00:00,68.09,68.13,67.88,67.96,22900.0,49.4079,49.4369,49.2555,49.3135,22900.0
2012-03-15 15:30:00,67.97,68.01,67.77,67.95,45700.0,49.3208,49.3498,49.1757,49.3063,45700.0
2012-03-16 09:30:00,68.37,68.37,67.12,67.37,131600.0,49.611,49.611,48.704,48.8854,131600.0
2012-03-16 10:00:00,67.27,67.27,66.34,66.47,64100.0,48.8128,48.8128,48.138,48.2323,64100.0
2012-03-16 10:30:00,66.41,66.55,66.21,66.35,70700.0,48.1888,48.2904,48.0437,48.1453,70700.0
2012-03-16 11:00:00,66.33,66.62,66.01,66.02,47800.0,48.1308,48.3412,47.8986,47.9058,47800.0
2012-03-16 11:30:00,66.03,66.33,66.03,66.04,41800.0,47.9131,48.1308,47.9131,47.9203,41800.0
2012-03-16 12:00:00,66.09,67.45,66.08,67.36,168300.0,47.9566,48.9435,47.9493,48.8781,168300.0
2012-03-16 12:30:00,67.36,67.36,66.7,66.7,29100.0,48.8781,48.8781,48.3992,48.3992,29100.0
2012-03-16 13:00:00,66.7,66.94,66.55,66.88,35200.0,48.3992,48.5734,48.2904,48.5298,35200.0
2012-03-16 13:30:00,66.9,66.95,66.61,66.75,28400.0,48.5444,48.5806,48.3339,48.4355,28400.0
2012-03-16 14:00:00,66.74,66.77,66.43,66.44,40100.0,48.4283,48.45,48.2033,48.2106,40100.0
2012-03-16 14:30:00,66.44,66.49,66.29,66.29,46400.0,48.2106,48.2469,48.1017,48.1017,46400.0
2012-03-16 15:00:00,66.29,66.84,66.28,66.77,120700.0,48.1017,48.5008,48.0945,48.45,120700.0
2012-03-16 15:30:00,66.76,66.9,66.52,66.6,195800.0,48.4428,48.5444,48.2686,48.3267,195800.0
2012-03-19 09:30:00,66.56,66.6,65.73,66.09,115100.0,48.2976,48.3267,47.6954,47.9566,115100.0
2012-03-19 10:00:00,66.13,66.48,66.03,66.18,57200.0,47.9856,48.2396,47.9131,48.0219,57200.0
2012-03-19 10:30:00,66.16,66.44,66.12,66.27,32800.0,48.0074,48.2106,47.9784,48.0872,32800.0
2012-03-19 11:00:00,66.34,66.45,66.19,66.39,42000.0,48.138,48.2178,48.0292,48.1743,42000.0
2012-03-19 11:30:00,66.4,67.69,66.34,67.29,106600.0,48.1815,49.1176,48.138,48.8274,106600.0
2012-03-19 12:00:00,67.29,67.4,67.13,67.18,55400.0,48.8274,48.9072,48.7113,48.7475,55400.0
2012-03-19 12:30:00,67.2,67.77,67.16,67.71,65900.0,48.762,49.1757,48.733,49.1321,65900.0
2012-03-19 13:00:00,67.67,68.2,67.51,68.18,87200.0,49.1031,49.4877,48.987,49.4732,87200.0
2012-03-19 13:30:00,68.15,68.15,67.81,67.87,34100.0,49.4514,49.4514,49.2047,49.2482,34100.0
2012-03-19 14:00:00,67.87,67.97,67.69,67.94,51400.0,49.2482,49.3208,49.1176,49.299,51400.0
2012-03-19 14:30:00,67.95,67.95,67.24,67.24,52400.0,49.3063,49.3063,48.7911,48.7911,52400.0
2012-03-19 15:00:00,67.24,67.39,67.11,67.19,71900.0,48.7911,48.8999,48.6967,48.7548,71900.0
2012-03-19 15:30:00,67.2,67.25,66.95,67.0,116100.0,48.762,48.7983,48.5806,48.6169,116100.0
2012-03-20 09:30:00,66.55,66.85,66.22,66.24,40200.0,48.2904,48.5081,48.0509,48.0654,40200.0
2012-03-20 10:00:00,66.22,66.58,66.09,66.09,31800.0,48.0509,48.3122,47.9566,47.9566,31800.0
2012-03-20 10:30:00,66.07,66.75,66.01,66.62,28300.0,47.9421,48.4355,47.8986,48.3412,28300.0
2012-03-20 11:00:00,66.65,66.95,66.63,66.92,30700.0,48.363,48.5806,48.3484,48.5589,30700.0
2012-03-20 11:30:00,66.92,66.92,66.2,66.48,23800.0,48.5589,48.5589,48.0364,48.2396,23800.0
2012-03-20 12:00:00,66.44,66.47,66.02,66.02,30100.0,48.2106,48.2323,47.9058,47.9058,30100.0
2012-03-20 12:30:00,66.03,66.25,65.97,66.21,25100.0,47.9131,48.0727,47.8695,48.0437,25100.0
2012-03-20 13:00:00,66.2,66.35,66.13,66.23,43100.0,48.0364,48.1453,47.9856,48.0582,43100.0
2012-03-20 13:30:00,66.25,66.33,66.17,66.24,32900.0,48.0727,48.1308,48.0147,48.0654,32900.0
2012-03-20 14:00:00,66.27,66.84,66.25,66.79,89300.0,48.0872,48.5008,48.0727,48.4645,89300.0
2012-03-20 14:30:00,66.8,67.18,66.72,67.16,47300.0,48.4718,48.7475,48.4137,48.733,47300.0
2012-03-20 15:00:00,67.17,67.27,67.12,67.2,56400.0,48.7403,48.8128,48.704,48.762,56400.0
2012-03-20 15:30:00,67.23,67.43,67.12,67.31,153900.0,48.7838,48.9289,48.704,48.8419,153900.0
2012-03-21 09:30:00,67.67,68.06,67.34,67.59,37700.0,49.1031,49.3861,48.8636,49.045,37700.0
2012-03-21 10:00:00,67.57,67.68,67.35,67.48,18000.0,49.0305,49.1103,48.8709,48.9652,18000.0
2012-03-21 10:30:00,67.48,67.7,67.26,67.33,27000.0,48.9652,49.1249,48.8056,48.8564,27000.0
2012-03-21 11:00:00,67.32,67.54,67.24,67.5,12900.0,48.8491,49.0088,48.7911,48.9797,12900.0
2012-03-21 11:30:00,67.54,68.11,67.54,67.89,41700.0,49.0088,49.4224,49.0088,49.2627,41700.0
2012-03-21 12:00:00,67.88,68.04,67.81,67.87,23300.0,49.2555,49.3716,49.2047,49.2482,23300.0
2012-03-21 12:30:00,67.91,67.91,67.59,67.6,24200.0,49.2772,49.2772,49.045,49.0523,24200.0
2012-03-21 13:00:00,67.63,67.66,67.5,67.58,20500.0,49.0741,49.0958,48.9797,49.0378,20500.0
2012-03-21 13:30:00,67.59,67.67,67.46,67.6,26300.0,49.045,49.1031,48.9507,49.0523,26300.0
2012-03-21 14:00:00,67.61,67.79,67.47,67.51,73400.0,49.0596,49.1902,48.958,48.987,73400.0
2012-03-21 14:30:00,67.53,67.74,67.52,67.68,30700.0,49.0015,49.1539,48.9942,49.1103,30700.0
2012-03-21 15:00:00,67.73,67.8,67.58,67.62,40000.0,49.1466,49.1974,49.0378,49.0668,40000.0
2012-03-21 15:30:00,67.62,67.63,67.23,67.31,92100.0,49.0668,49.0741,48.7838,48.8419,92100.0
2012-03-22 09:30:00,67.01,67.21,66.78,67.09,92600.0,48.6242,48.7693,48.4573,48.6822,92600.0
2012-03-22 10:00:00,67.1,67.23,66.81,66.85,36500.0,48.6895,48.7838,48.4791,48.5081,36500.0
2012-03-22 10:30:00,66.82,66.94,66.62,66.67,31500.0,48.4863,48.5734,48.3412,48.3775,31500.0
2012-03-22 11:00:00,66.66,66.89,66.61,66.72,41300.0,48.3702,48.5371,48.3339,48.4137,41300.0
2012-03-22 11:30:00,66.74,66.92,66.73,66.89,53500.0,48.4283,48.5589,48.421,48.5371,53500.0
2012-03-22 12:00:00,66.87,67.01,66.87,66.93,13400.0,48.5226,48.6242,48.5226,48.5661,13400.0
2012-03-22 12:30:00,66.9,67.03,66.83,66.98,33900.0,48.5444,48.6387,48.4936,48.6024,33900.0
2012-03-22 13:00:00,66.98,67.21,66.95,67.12,114000.0,48.6024,48.7693,48.5806,48.704,114000.0
2012-03-22 13:30:00,67.1,67.13,66.9,67.02,29700.0,48.6895,48.7113,48.5444,48.6314,29700.0
2012-03-22 14:00:00,67.03,67.05,66.94,67.02,44500.0,48.6387,48.6532,48.5734,48.6314,44500.0
2012-03-22 14:30:00,67.03,67.04,66.92,66.96,30800.0,48.6387,48.6459,48.5589,48.5879,30800.0
2012-03-22 15:00:00,66.96,66.99,66.87,66.99,44700.0,48.5879,48.6097,48.5226,48.6097,44700.0
2012-03-22 15:30:00,66.99,67.17,66.93,67.0,143600.0,48.6097,48.7403,48.5661,48.6169,143600.0
2012-03-23 09:30:00,66.87,67.05,66.5,66.82,110600.0,48.5226,48.6532,48.2541,48.4863,110600.0
2012-03-23 10:00:00,66.8,66.8,66.64,66.69,123500.0,48.4718,48.4718,48.3557,48.392,123500.0
2012-03-23 10:30:00,66.7,67.05,66.67,66.95,43200.0,48.3992,48.6532,48.3775,48.5806,43200.0
2012-03-23 11:00:00,66.99,67.17,66.91,67.12,33300.0,48.6097,48.7403,48.5516,48.704,33300.0
2012-03-23 11:30:00,67.15,67.3,67.1,67.27,45900.0,48.7258,48.8346,48.6895,48.8128,45900.0
2012-03-23 12:00:00,67.23,67.39,67.11,67.38,108200.0,48.7838,48.8999,48.6967,48.8927,108200.0
2012-03-23 12:30:00,67.4,67.84,67.21,67.53,123700.0,48.9072,49.2264,48.7693,49.0015,123700.0
2012-03-23 13:00:00,67.53,67.8,67.4,67.74,38500.0,49.0015,49.1974,48.9072,49.1539,38500.0
2012-03-23 13:30:00,67.79,68.66,67.62,68.66,91600.0,49.1902,49.8215,49.0668,49.8215,91600.0
2012-03-23 14:00:00,68.68,69.43,68.48,69.4,112200.0,49.836,50.3802,49.6908,50.3584,112200.0
2012-03-23 14:30:00,69.4,69.75,69.18,69.52,152400.0,50.3584,50.6124,50.1988,50.4455,152400.0
2012-03-23 15:00:00,69.55,70.35,69.45,70.32,191100.0,50.4673,51.0478,50.3947,51.026,191100.0
2012-03-23 15:30:00,70.33,70.87,70.32,70.6,415100.0,51.0333,51.4251,51.026,51.2292,415100.0
2012-03-26 09:30:00,72.38,73.48,71.39,73.01,353700.0,52.5208,53.319,51.8024,52.9779,353700.0
2012-03-26 10:00:00,72.97,73.48,72.61,72.63,228800.0,52.9489,53.319,52.6877,52.7022,228800.0
2012-03-26 10:30:00,72.65,72.73,71.83,72.37,201200.0,52.7167,52.7748,52.1217,52.5135,201200.0
2012-03-26 11:00:00,72.38,73.11,72.02,73.03,99200.0,52.5208,53.0505,52.2596,52.9924,99200.0
2012-03-26 11:30:00,73.01,73.28,72.38,72.74,118300.0,52.9779,53.1739,52.5208,52.782,118300.0
2012-03-26 12:00:00,72.68,73.15,72.56,73.0,124500.0,52.7385,53.0795,52.6514,52.9707,124500.0
2012-03-26 12:30:00,73.0,73.2,72.98,73.11,91800.0,52.9707,53.1158,52.9562,53.0505,91800.0
2012-03-26 13:00:00,73.1,73.75,73.07,73.48,149700.0,53.0432,53.5149,53.0215,53.319,149700.0
2012-03-26 13:30:00,73.51,73.71,73.26,73.62,98800.0,53.3407,53.4859,53.1593,53.4206,98800.0
2012-03-26 14:00:00,73.65,73.65,73.17,73.48,107700.0,53.4423,53.4423,53.094,53.319,107700.0
2012-03-26 14:30:00,73.5,73.76,73.25,73.63,83300.0,53.3335,53.5222,53.1521,53.4278,83300.0
2012-03-26 15:00:00,73.63,73.8,73.3,73.5,101300.0,53.4278,53.5512,53.1884,53.3335,101300.0
2012-03-26 15:30:00,73.5,73.79,73.32,73.75,221800.0,53.3335,53.5439,53.2029,53.5149,221800.0
2012-03-27 09:30:00,73.8,73.96,73.3,73.75,186500.0,53.5512,53.6673,53.1884,53.5149,186500.0
2012-03-27 10:00:00,73.79,73.91,73.41,73.61,213500.0,53.5439,53.631,53.2682,53.4133,213500.0
2012-03-27 10:30:00,73.61,73.69,72.94,73.0,74200.0,53.4133,53.4714,52.9271,52.9707,74200.0
2012-03-27 11:00:00,73.04,73.54,73.02,73.43,56800.0,52.9997,53.3625,52.9852,53.2827,56800.0
2012-03-27 11:30:00,73.43,73.55,73.39,73.52,29800.0,53.2827,53.3698,53.2537,53.348,29800.0
2012-03-27 12:00:00,73.53,73.71,73.51,73.56,20300.0,53.3553,53.4859,53.3407,53.377,20300.0
2012-03-27 12:30:00,73.58,73.72,73.56,73.66,26600.0,53.3915,53.4931,53.377,53.4496,26600.0
2012-03-27 13:00:00,73.62,73.72,73.57,73.69,74200.0,53.4206,53.4931,53.3843,53.4714,74200.0
2012-03-27 13:30:00,73.7,73.93,73.61,73.74,75000.0,53.4786,53.6455,53.4133,53.5076,75000.0
2012-03-27 14:00:00,73.75,73.85,73.64,73.7,61300.0,53.5149,53.5875,53.4351,53.4786,61300.0
2012-03-27 14:30:00,73.73,73.81,73.63,73.73,62800.0,53.5004,53.5584,53.4278,53.5004,62800.0
2012-03-27 15:00:00,73.72,73.77,73.62,73.67,121500.0,53.4931,53.5294,53.4206,53.4568,121500.0
2012-03-27 15:30:00,73.67,73.79,73.67,73.78,277200.0,53.4568,53.5439,53.4568,53.5367,277200.0
2012-03-28 09:30:00,73.59,73.59,72.72,73.19,133200.0,53.3988,53.3988,52.7675,53.1085,133200.0
2012-03-28 10:00:00,73.29,73.74,72.89,72.97,111900.0,53.1811,53.5076,52.8909,52.9489,111900.0
2012-03-28 10:30:00,72.99,73.31,72.95,73.17,72800.0,52.9634,53.1956,52.9344,53.094,72800.0
2012-03-28 11:00:00,73.2,73.51,72.95,73.04,69700.0,53.1158,53.3407,52.9344,52.9997,69700.0
2012-03-28 11:30:00,73.04,73.16,72.68,72.88,87300.0,52.9997,53.0868,52.7385,52.8836,87300.0
2012-03-28 12:00:00,72.84,73.02,72.64,72.88,52500.0,52.8546,52.9852,52.7095,52.8836,52500.0
2012-03-28 12:30:00,72.84,73.01,72.76,72.82,42700.0,52.8546,52.9779,52.7965,52.8401,42700.0
2012-03-28 13:00:00,72.8,73.03,72.75,73.01,40700.0,52.8256,52.9924,52.7893,52.9779,40700.0
2012-03-28 13:30:00,73.02,73.02,72.78,72.9,39500.0,52.9852,52.9852,52.811,52.8981,39500.0
2012-03-28 14:00:00,72.88,72.96,72.81,72.89,71800.0,52.8836,52.9417,52.8328,52.8909,71800.0
2012-03-28 14:30:00,72.91,73.37,72.84,73.37,67400.0,52.9054,53.2392,52.8546,53.2392,67400.0
2012-03-28 15:00:00,73.39,73.45,73.22,73.31,83300.0,53.2537,53.2972,53.1303,53.1956,83300.0
2012-03-28 15:30:00,73.3,73.57,73.05,73.54,132000.0,53.1884,53.3843,53.007,53.3625,132000.0
2012-03-29 09:30:00,73.06,73.18,72.23,72.45,80200.0,53.0142,53.1013,52.4119,52.5716,80200.0
2012-03-29 10:00:00,72.42,72.7,72.38,72.41,52900.0,52.5498,52.753,52.5208,52.5426,52900.0
2012-03-29 10:30:00,72.41,72.45,72.03,72.21,68700.0,52.5426,52.5716,52.2668,52.3974,68700.0
2012-03-29 11:00:00,72.2,72.39,72.08,72.1,44400.0,52.3902,52.528,52.3031,52.3176,44400.0
2012-03-29 11:30:00,72.11,72.15,71.26,71.4,44900.0,52.3249,52.3539,51.7081,51.8097,44900.0
2012-03-29 12:00:00,71.44,71.65,71.36,71.57,29800.0,51.8387,51.9911,51.7807,51.933,29800.0
2012-03-29 12:30:00,71.54,71.74,71.46,71.74,29800.0,51.9113,52.0564,51.8532,52.0564,29800.0
2012-03-29 13:00:00,71.72,71.81,71.59,71.77,21000.0,52.0419,52.1072,51.9475,52.0782,21000.0
2012-03-29 13:30:00,71.79,71.86,71.61,71.72,42000.0,52.0927,52.1435,51.9621,52.0419,42000.0
2012-03-29 14:00:00,71.72,72.33,71.72,72.32,29600.0,52.0419,52.4845,52.0419,52.4773,29600.0
2012-03-29 14:30:00,72.32,72.32,71.97,71.99,23100.0,52.4773,52.4773,52.2233,52.2378,23100.0
2012-03-29 15:00:00,71.98,72.27,71.93,72.01,38700.0,52.2305,52.441,52.1943,52.2523,38700.0
2012-03-29 15:30:00,72.02,72.35,72.01,72.3,90800.0,52.2596,52.499,52.2523,52.4627,90800.0
2012-03-30 09:30:00,73.03,73.34,72.24,72.29,22500.0,52.9924,53.2174,52.4192,52.4555,22500.0
2012-03-30 10:00:00,72.22,72.42,72.07,72.34,39100.0,52.4047,52.5498,52.2958,52.4918,39100.0
2012-03-30 10:30:00,72.29,72.39,71.95,72.27,27300.0,52.4555,52.528,52.2088,52.441,27300.0
2012-03-30 11:00:00,72.25,72.93,72.23,72.91,22400.0,52.4265,52.9199,52.4119,52.9054,22400.0
2012-03-30 11:30:00,72.9,72.91,72.58,72.65,10900.0,52.8981,52.9054,52.6659,52.7167,10900.0
2012-03-30 12:00:00,72.66,72.76,72.56,72.72,14300.0,52.724,52.7965,52.6514,52.7675,14300.0
2012-03-30 12:30:00,72.71,72.87,72.55,72.7,45400.0,52.7602,52.8763,52.6441,52.753,45400.0
2012-03-30 13:00:00,72.67,72.91,72.57,72.91,20100.0,52.7312,52.9054,52.6587,52.9054,20100.0
2012-03-30 13:30:00,72.91,72.94,72.83,72.86,12500.0,52.9054,52.9271,52.8473,52.8691,12500.0
2012-03-30 14:00:00,72.87,72.99,72.85,72.85,18100.0,52.8763,52.9634,52.8618,52.8618,18100.0
2012-03-30 14:30:00,72.87,72.95,72.8,72.8,15900.0,52.8763,52.9344,52.8256,52.8256,15900.0
2012-03-30 15:00:00,72.84,72.84,72.51,72.63,19900.0,52.8546,52.8546,52.6151,52.7022,19900.0
2012-03-30 15:30:00,72.63,72.66,72.15,72.17,100400.0,52.7022,52.724,52.3539,52.3684,100400.0
2012-04-02 09:30:00,72.16,72.48,71.57,72.39,49900.0,52.3612,52.5934,51.933,52.528,49900.0
2012-04-02 10:00:00,72.43,72.72,72.23,72.46,57400.0,52.5571,52.7675,52.4119,52.5788,57400.0
2012-04-02 10:30:00,72.45,72.98,72.45,72.91,43000.0,52.5716,52.9562,52.5716,52.9054,43000.0
2012-04-02 11:00:00,72.91,73.18,72.76,73.11,27500.0,52.9054,53.1013,52.7965,53.0505,27500.0
2012-04-02 11:30:00,73.16,73.55,73.08,73.42,25500.0,53.0868,53.3698,53.0287,53.2754,25500.0
2012-04-02 12:00:00,73.45,73.93,73.38,73.86,51700.0,53.2972,53.6455,53.2464,53.5947,51700.0
2012-04-02 12:30:00,73.84,73.94,73.68,73.71,32900.0,53.5802,53.6528,53.4641,53.4859,32900.0
2012-04-02 13:00:00,73.76,74.07,73.67,73.99,45100.0,53.5222,53.7471,53.4568,53.689,45100.0
2012-04-02 13:30:00,74.01,74.09,73.8,73.95,60600.0,53.7036,53.7616,53.5512,53.66,60600.0
2012-04-02 14:00:00,73.95,73.95,73.76,73.76,26400.0,53.66,53.66,53.5222,53.5222,26400.0
2012-04-02 14:30:00,73.76,74.41,73.72,74.39,42900.0,53.5222,53.9938,53.4931,53.9793,42900.0
2012-04-02 15:00:00,74.4,74.78,74.37,74.52,82100.0,53.9866,54.2623,53.9648,54.0736,82100.0
2012-04-02 15:30:00,74.51,74.53,73.8,73.98,154300.0,54.0664,54.0809,53.5512,53.6818,154300.0
2012-04-03 09:30:00,73.99,75.41,73.72,74.84,102200.0,53.689,54.7194,53.4931,54.3058,102200.0
2012-04-03 10:00:00,74.87,75.12,74.64,75.12,68300.0,54.3276,54.509,54.1607,54.509,68300.0
2012-04-03 10:30:00,75.12,75.6,75.12,75.3,115900.0,54.509,54.8573,54.509,54.6396,115900.0
2012-04-03 11:00:00,75.31,75.34,74.68,75.02,44000.0,54.6469,54.6686,54.1897,54.4364,44000.0
2012-04-03 11:30:00,75.02,75.24,74.85,75.09,33200.0,54.4364,54.5961,54.3131,54.4872,33200.0
2012-04-03 12:00:00,75.15,75.33,74.97,75.12,52900.0,54.5308,54.6614,54.4002,54.509,52900.0
2012-04-03 12:30:00,75.12,75.12,74.92,75.1,18300.0,54.509,54.509,54.3639,54.4945,18300.0
2012-04-03 13:00:00,75.08,75.1,74.6,74.66,24200.0,54.48,54.4945,54.1317,54.1752,24200.0
2012-04-03 13:30:00,74.66,75.18,74.66,74.97,27000.0,54.1752,54.5525,54.1752,54.4002,27000.0
2012-04-03 14:00:00,74.94,75.0,74.75,74.89,67200.0,54.3784,54.4219,54.2405,54.3421,67200.0
2012-04-03 14:30:00,74.87,74.96,74.7,74.89,48500.0,54.3276,54.3929,54.2042,54.3421,48500.0
2012-04-03 15:00:00,74.9,75.18,74.86,74.89,44900.0,54.3494,54.5525,54.3203,54.3421,44900.0
2012-04-03 15:30:00,74.89,75.22,74.83,75.13,135000.0,54.3421,54.5816,54.2986,54.5163,135000.0
2012-04-04 09:30:00,73.14,73.14,71.71,72.64,287600.0,53.0723,53.0723,52.0346,52.7095,287600.0
2012-04-04 10:00:00,72.6,72.75,72.37,72.69,115300.0,52.6804,52.7893,52.5135,52.7457,115300.0
2012-04-04 10:30:00,72.66,72.73,72.05,72.28,92000.0,52.724,52.7748,52.2813,52.4482,92000.0
2012-04-04 11:00:00,72.24,72.38,72.0,72.22,72200.0,52.4192,52.5208,52.2451,52.4047,72200.0
2012-04-04 11:30:00,72.2,72.52,72.14,72.2,88500.0,52.3902,52.6224,52.3466,52.3902,88500.0
2012-04-04 12:00:00,72.23,72.25,71.79,71.97,60300.0,52.4119,52.4265,52.0927,52.2233,60300.0
2012-04-04 12:30:00,71.98,72.24,71.84,72.23,43200.0,52.2305,52.4192,52.129,52.4119,43200.0
2012-04-04 13:00:00,72.21,72.23,71.89,72.02,52100.0,52.3974,52.4119,52.1652,52.2596,52100.0
2012-04-04 13:30:00,72.02,72.15,71.96,72.08,44600.0,52.2596,52.3539,52.216,52.3031,44600.0
2012-04-04 14:00:00,72.1,72.1,71.76,71.8,48800.0,52.3176,52.3176,52.0709,52.0999,48800.0
2012-04-04 14:30:00,71.86,72.14,71.78,71.98,51000.0,52.1435,52.3466,52.0854,52.2305,51000.0
2012-04-04 15:00:00,71.97,72.24,71.93,72.1,77100.0,52.2233,52.4192,52.1943,52.3176,77100.0
2012-04-04 15:30:00,72.1,72.29,72.06,72.22,122600.0,52.3176,52.4555,52.2886,52.4047,122600.0
2012-04-05 09:30:00,71.77,72.48,71.62,72.15,54600.0,52.0782,52.5934,51.9693,52.3539,54600.0
2012-04-05 10:00:00,72.17,72.76,72.13,72.7,31400.0,52.3684,52.7965,52.3394,52.753,31400.0
2012-04-05 10:30:00,72.71,73.23,72.68,73.17,42500.0,52.7602,53.1376,52.7385,53.094,42500.0
2012-04-05 11:00:00,73.16,73.64,73.04,73.1,84500.0,53.0868,53.4351,52.9997,53.0432,84500.0
2012-04-05 11:30:00,73.08,73.21,73.0,73.12,21400.0,53.0287,53.1231,52.9707,53.0578,21400.0
2012-04-05 12:00:00,73.16,73.22,73.0,73.19,16600.0,53.0868,53.1303,52.9707,53.1085,16600.0
2012-04-05 12:30:00,73.17,73.34,73.16,73.25,27300.0,53.094,53.2174,53.0868,53.1521,27300.0
2012-04-05 13:00:00,73.3,73.31,73.01,73.04,24700.0,53.1884,53.1956,52.9779,52.9997,24700.0
2012-04-05 13:30:00,73.06,73.09,72.83,72.97,26400.0,53.0142,53.036,52.8473,52.9489,26400.0
2012-04-05 14:00:00,72.95,72.95,72.67,72.86,24400.0,52.9344,52.9344,52.7312,52.8691,24400.0
2012-04-05 14:30:00,72.89,72.93,72.79,72.83,22600.0,52.8909,52.9199,52.8183,52.8473,22600.0
2012-04-05 15:00:00,72.85,72.94,72.83,72.92,31200.0,52.8618,52.9271,52.8473,52.9126,31200.0
2012-04-05 15:30:00,72.91,72.98,72.8,72.84,60600.0,52.9054,52.9562,52.8256,52.8546,60600.0
2012-04-09 09:30:00,71.98,71.98,70.02,70.27,154900.0,52.2305,52.2305,50.8083,50.9897,154900.0
2012-04-09 10:00:00,70.29,71.92,70.14,71.48,141300.0,51.0042,52.187,50.8954,51.8677,141300.0
2012-04-09 10:30:00,71.41,71.45,71.06,71.38,43400.0,51.8169,51.846,51.563,51.7952,43400.0
2012-04-09 11:00:00,71.4,71.4,71.02,71.05,26800.0,51.8097,51.8097,51.5339,51.5557,26800.0
2012-04-09 11:30:00,71.12,71.3,71.09,71.29,9300.0,51.6065,51.7371,51.5847,51.7299,9300.0
2012-04-09 12:00:00,71.39,71.56,71.34,71.5,9000.0,51.8024,51.9258,51.7661,51.8822,9000.0
2012-04-09 12:30:00,71.5,71.57,71.26,71.32,15300.0,51.8822,51.933,51.7081,51.7516,15300.0
2012-04-09 13:00:00,71.33,71.36,71.07,71.11,19000.0,51.7589,51.7807,51.5702,51.5992,19000.0
2012-04-09 13:30:00,71.15,71.51,71.13,71.35,28300.0,51.6283,51.8895,51.6138,51.7734,28300.0
2012-04-09 14:00:00,71.33,71.5,71.31,71.36,29000.0,51.7589,51.8822,51.7444,51.7807,29000.0
2012-04-09 14:30:00,71.35,71.43,71.23,71.31,30200.0,51.7734,51.8314,51.6863,51.7444,30200.0
2012-04-09 15:00:00,71.33,71.7,71.33,71.52,41700.0,51.7589,52.0274,51.7589,51.8968,41700.0
2012-04-09 15:30:00,71.5,71.5,71.18,71.22,80400.0,51.8822,51.8822,51.65,51.6791,80400.0
2012-04-10 09:30:00,71.2,71.2,70.67,70.98,43500.0,51.6646,51.6646,51.28,51.5049,43500.0
2012-04-10 10:00:00,70.98,71.02,70.15,70.41,33200.0,51.5049,51.5339,50.9026,51.0913,33200.0
2012-04-10 10:30:00,70.39,70.69,70.31,70.45,45900.0,51.0768,51.2945,51.0187,51.1203,45900.0
2012-04-10 11:00:00,70.42,70.57,70.05,70.12,21000.0,51.0986,51.2074,50.8301,50.8809,21000.0
2012-04-10 11:30:00,70.12,70.14,69.45,69.68,37700.0,50.8809,50.8954,50.3947,50.5616,37700.0
2012-04-10 12:00:00,69.67,69.7,69.25,69.58,34000.0,50.5543,50.5761,50.2496,50.489,34000.0
2012-04-10 12:30:00,69.55,69.57,69.16,69.3,23000.0,50.4673,50.4818,50.1843,50.2859,23000.0
2012-04-10 13:00:00,69.29,69.57,69.12,69.38,41100.0,50.2786,50.4818,50.1552,50.3439,41100.0
2012-04-10 13:30:00,69.34,69.47,69.23,69.39,43900.0,50.3149,50.4092,50.2351,50.3512,43900.0
2012-04-10 14:00:00,69.39,69.58,69.18,69.41,26000.0,50.3512,50.489,50.1988,50.3657,26000.0
2012-04-10 14:30:00,69.42,69.44,69.04,69.04,23300.0,50.3729,50.3874,50.0972,50.0972,23300.0
2012-04-10 15:00:00,69.06,69.12,68.77,69.12,57300.0,50.1117,50.1552,49.9013,50.1552,57300.0
2012-04-10 15:30:00,69.07,69.42,69.02,69.02,165700.0,50.119,50.3729,50.0827,50.0827,165700.0
2012-04-11 09:30:00,69.92,69.97,69.45,69.63,98800.0,50.7357,50.772,50.3947,50.5253,98800.0
2012-04-11 10:00:00,69.7,69.79,69.32,69.38,53900.0,50.5761,50.6414,50.3004,50.3439,53900.0
2012-04-11 10:30:00,69.38,70.56,69.35,70.49,47200.0,50.3439,51.2001,50.3221,51.1494,47200.0
2012-04-11 11:00:00,70.5,70.5,70.26,70.3,22500.0,51.1566,51.1566,50.9825,51.0115,22500.0
2012-04-11 11:30:00,70.32,70.64,70.3,70.62,28200.0,51.026,51.2582,51.0115,51.2437,28200.0
2012-04-11 12:00:00,70.63,70.69,70.29,70.29,33200.0,51.2509,51.2945,51.0042,51.0042,33200.0
2012-04-11 12:30:00,70.28,70.71,70.28,70.7,11500.0,50.997,51.309,50.997,51.3017,11500.0
2012-04-11 13:00:00,70.66,70.66,70.27,70.43,33100.0,51.2727,51.2727,50.9897,51.1058,33100.0
2012-04-11 13:30:00,70.44,70.69,70.42,70.63,23100.0,51.1131,51.2945,51.0986,51.2509,23100.0
2012-04-11 14:00:00,70.63,70.69,70.3,70.39,32100.0,51.2509,51.2945,51.0115,51.0768,32100.0
2012-04-11 14:30:00,70.42,70.43,70.22,70.34,39800.0,51.0986,51.1058,50.9534,51.0405,39800.0
2012-04-11 15:00:00,70.36,70.39,69.87,69.99,43200.0,51.055,51.0768,50.6995,50.7865,43200.0
2012-04-11 15:30:00,70.0,70.33,69.96,70.23,82500.0,50.7938,51.0333,50.7648,50.9607,82500.0
2012-04-12 09:30:00,70.77,73.13,70.47,73.03,185300.0,51.3525,53.065,51.1348,52.9924,185300.0
2012-04-12 10:00:00,73.03,73.13,72.08,72.11,145900.0,52.9924,53.065,52.3031,52.3249,145900.0
2012-04-12 10:30:00,72.1,73.13,72.1,73.09,88200.0,52.3176,53.065,52.3176,53.036,88200.0
2012-04-12 11:00:00,73.08,73.33,72.95,73.09,79000.0,53.0287,53.2101,52.9344,53.036,79000.0
2012-04-12 11:30:00,73.08,73.08,72.73,73.0,58700.0,53.0287,53.0287,52.7748,52.9707,58700.0
2012-04-12 12:00:00,73.03,73.14,72.95,73.05,60000.0,52.9924,53.0723,52.9344,53.007,60000.0
2012-04-12 12:30:00,73.07,73.22,72.95,72.96,23600.0,53.0215,53.1303,52.9344,52.9417,23600.0
2012-04-12 13:00:00,72.97,73.22,72.95,73.2,49600.0,52.9489,53.1303,52.9344,53.1158,49600.0
2012-04-12 13:30:00,73.22,73.25,72.57,72.65,54000.0,53.1303,53.1521,52.6587,52.7167,54000.0
2012-04-12 14:00:00,72.64,73.0,72.56,72.59,49900.0,52.7095,52.9707,52.6514,52.6732,49900.0
2012-04-12 14:30:00,72.63,72.7,72.33,72.44,59900.0,52.7022,52.753,52.4845,52.5643,59900.0
2012-04-12 15:00:00,72.44,72.68,72.41,72.52,74500.0,52.5643,52.7385,52.5426,52.6224,74500.0
2012-04-12 15:30:00,72.51,72.77,72.45,72.71,173300.0,52.6151,52.8038,52.5716,52.7602,173300.0
2012-04-13 09:30:00,72.54,72.83,71.39,72.43,143100.0,52.6369,52.8473,51.8024,52.5571,143100.0
2012-04-13 10:00:00,72.47,72.74,72.09,72.14,58000.0,52.5861,52.782,52.3104,52.3466,58000.0
2012-04-13 10:30:00,72.13,72.13,71.61,72.0,66300.0,52.3394,52.3394,51.9621,52.2451,66300.0
2012-04-13 11:00:00,72.07,72.23,71.94,71.99,39400.0,52.2958,52.4119,52.2015,52.2378,39400.0
2012-04-13 11:30:00,71.95,72.47,71.9,72.27,34200.0,52.2088,52.5861,52.1725,52.441,34200.0
2012-04-13 12:00:00,72.29,72.44,71.89,71.9,22500.0,52.4555,52.5643,52.1652,52.1725,22500.0
2012-04-13 12:30:00,71.93,72.16,71.89,71.94,44600.0,52.1943,52.3612,52.1652,52.2015,44600.0
2012-04-13 13:00:00,71.95,72.59,71.89,72.5,35100.0,52.2088,52.6732,52.1652,52.6079,35100.0
2012-04-13 13:30:00,72.52,72.75,72.47,72.52,22100.0,52.6224,52.7893,52.5861,52.6224,22100.0
2012-04-13 14:00:00,72.53,72.7,72.44,72.47,34500.0,52.6296,52.753,52.5643,52.5861,34500.0
2012-04-13 14:30:00,72.51,72.63,72.31,72.38,38800.0,52.6151,52.7022,52.47,52.5208,38800.0
2012-04-13 15:00:00,72.39,72.62,72.23,72.54,43500.0,52.528,52.6949,52.4119,52.6369,43500.0
2012-04-13 15:30:00,72.54,72.71,72.13,72.15,86400.0,52.6369,52.7602,52.3394,52.3539,86400.0
2012-04-16 09:30:00,72.28,72.45,70.79,70.88,81200.0,52.4482,52.5716,51.367,51.4323,81200.0
2012-04-16 10:00:00,70.86,71.19,70.48,71.12,48200.0,51.4178,51.6573,51.1421,51.6065,48200.0
2012-04-16 10:30:00,71.13,71.82,71.0,71.34,36500.0,51.6138,52.1144,51.5194,51.7661,36500.0
2012-04-16 11:00:00,71.29,71.6,71.22,71.32,26900.0,51.7299,51.9548,51.6791,51.7516,26900.0
2012-04-16 11:30:00,71.34,71.6,71.28,71.47,43100.0,51.7661,51.9548,51.7226,51.8605,43100.0
2012-04-16 12:00:00,71.44,71.6,71.3,71.42,39800.0,51.8387,51.9548,51.7371,51.8242,39800.0
2012-04-16 12:30:00,71.42,71.5,71.22,71.5,34100.0,51.8242,51.8822,51.6791,51.8822,34100.0
2012-04-16 13:00:00,71.5,71.86,71.42,71.86,40900.0,51.8822,52.1435,51.8242,52.1435,40900.0
2012-04-16 13:30:00,71.87,72.43,71.87,72.27,29200.0,52.1507,52.5571,52.1507,52.441,29200.0
2012-04-16 14:00:00,72.25,72.28,71.94,72.2,34400.0,52.4265,52.4482,52.2015,52.3902,34400.0
2012-04-16 14:30:00,72.21,72.54,72.19,72.36,46200.0,52.3974,52.6369,52.3829,52.5063,46200.0
2012-04-16 15:00:00,72.36,72.37,71.83,71.92,66700.0,52.5063,52.5135,52.1217,52.187,66700.0
2012-04-16 15:30:00,71.94,72.24,71.91,72.16,114900.0,52.2015,52.4192,52.1797,52.3612,114900.0
2012-04-17 09:30:00,72.74,74.0,72.55,73.27,65700.0,52.782,53.6963,52.6441,53.1666,65700.0
2012-04-17 10:00:00,73.3,73.32,72.9,73.16,83500.0,53.1884,53.2029,52.8981,53.0868,83500.0
2012-04-17 10:30:00,73.15,73.17,72.68,72.71,46300.0,53.0795,53.094,52.7385,52.7602,46300.0
2012-04-17 11:00:00,72.75,73.08,72.71,72.92,38600.0,52.7893,53.0287,52.7602,52.9126,38600.0
2012-04-17 11:30:00,72.93,73.01,72.74,72.97,64800.0,52.9199,52.9779,52.782,52.9489,64800.0
2012-04-17 12:00:00,72.96,72.97,72.58,72.68,50400.0,52.9417,52.9489,52.6659,52.7385,50400.0
2012-04-17 12:30:00,72.71,73.2,72.65,73.2,41800.0,52.7602,53.1158,52.7167,53.1158,41800.0
2012-04-17 13:00:00,73.2,73.61,73.0,73.54,94200.0,53.1158,53.4133,52.9707,53.3625,94200.0
2012-04-17 13:30:00,73.53,73.74,73.36,73.67,73400.0,53.3553,53.5076,53.2319,53.4568,73400.0
2012-04-17 14:00:00,73.67,73.67,73.43,73.6,35500.0,53.4568,53.4568,53.2827,53.4061,35500.0
2012-04-17 14:30:00,73.55,73.72,73.48,73.72,37400.0,53.3698,53.4931,53.319,53.4931,37400.0
2012-04-17 15:00:00,73.7,73.99,73.65,73.82,95500.0,53.4786,53.689,53.4423,53.5657,95500.0
2012-04-17 15:30:00,73.84,73.84,73.08,73.13,118900.0,53.5802,53.5802,53.0287,53.065,118900.0
2012-04-18 09:30:00,77.51,78.24,76.33,77.78,627900.0,56.2432,56.773,55.387,56.4392,627900.0
2012-04-18 10:00:00,77.78,78.8,77.58,78.65,367600.0,56.4392,57.1793,56.294,57.0705,367600.0
2012-04-18 10:30:00,78.65,79.47,78.2,78.75,360400.0,57.0705,57.6655,56.7439,57.143,360400.0
2012-04-18 11:00:00,78.84,79.59,78.68,78.94,243000.0,57.2083,57.7525,57.0922,57.2809,243000.0
2012-04-18 11:30:00,78.95,79.15,78.33,78.33,195900.0,57.2881,57.4333,56.8383,56.8383,195900.0
2012-04-18 12:00:00,78.33,79.9,78.23,79.58,129000.0,56.8383,57.9775,56.7657,57.7453,129000.0
2012-04-18 12:30:00,79.55,80.0,79.29,79.31,101700.0,57.7235,58.0501,57.5349,57.5494,101700.0
2012-04-18 13:00:00,79.3,80.64,79.2,80.62,179700.0,57.5421,58.5145,57.4696,58.4999,179700.0
2012-04-18 13:30:00,80.58,80.62,79.89,80.27,212300.0,58.4709,58.4999,57.9702,58.246,212300.0
2012-04-18 14:00:00,80.25,81.12,80.12,80.66,168100.0,58.2315,58.8628,58.1371,58.529,168100.0
2012-04-18 14:30:00,80.66,81.07,80.62,80.71,174300.0,58.529,58.8265,58.4999,58.5653,174300.0
2012-04-18 15:00:00,80.72,81.38,80.55,80.85,208700.0,58.5725,59.0514,58.4492,58.6668,208700.0
2012-04-18 15:30:00,80.81,80.89,80.18,80.5,311400.0,58.6378,58.6959,58.1807,58.4129,311400.0
2012-04-19 09:30:00,80.42,80.87,79.27,80.77,209400.0,58.3548,58.6814,57.5203,58.6088,209400.0
2012-04-19 10:00:00,80.7,80.85,79.05,79.53,205300.0,58.558,58.6668,57.3607,57.709,205300.0
2012-04-19 10:30:00,79.47,80.31,79.15,79.18,96800.0,57.6655,58.275,57.4333,57.455,96800.0
2012-04-19 11:00:00,79.18,79.79,78.89,78.98,99400.0,57.455,57.8977,57.2446,57.3099,99400.0
2012-04-19 11:30:00,78.93,79.43,78.8,78.92,72000.0,57.2736,57.6364,57.1793,57.2664,72000.0
2012-04-19 12:00:00,78.93,79.09,78.58,78.9,69000.0,57.2736,57.3897,57.0197,57.2519,69000.0
2012-04-19 12:30:00,78.9,79.2,78.69,78.79,57700.0,57.2519,57.4696,57.0995,57.172,57700.0
2012-04-19 13:00:00,78.76,79.07,78.41,79.06,60900.0,57.1503,57.3752,56.8963,57.368,60900.0
2012-04-19 13:30:00,79.07,79.43,78.71,78.71,63500.0,57.3752,57.6364,57.114,57.114,63500.0
2012-04-19 14:00:00,78.68,78.88,77.89,77.91,95300.0,57.0922,57.2374,56.519,56.5335,95300.0
2012-04-19 14:30:00,77.93,78.35,77.69,78.21,91500.0,56.548,56.8528,56.3739,56.7512,91500.0
2012-04-19 15:00:00,78.24,78.29,78.0,78.23,85200.0,56.773,56.8092,56.5988,56.7657,85200.0
2012-04-19 15:30:00,78.21,78.96,78.17,78.5,152600.0,56.7512,57.2954,56.7222,56.9616,152600.0
2012-04-20 09:30:00,78.86,79.4,78.28,79.2,94300.0,57.2228,57.6147,56.802,57.4696,94300.0
2012-04-20 10:00:00,79.2,79.25,78.6,78.83,72100.0,57.4696,57.5058,57.0342,57.2011,72100.0
2012-04-20 10:30:00,78.83,79.64,78.76,79.33,82200.0,57.2011,57.7888,57.1503,57.5639,82200.0
2012-04-20 11:00:00,79.32,80.12,79.32,80.0,64500.0,57.5566,58.1371,57.5566,58.0501,64500.0
2012-04-20 11:30:00,80.0,80.14,79.9,80.13,79400.0,58.0501,58.1516,57.9775,58.1444,79400.0
2012-04-20 12:00:00,80.09,80.28,79.72,79.72,64500.0,58.1154,58.2532,57.8469,57.8469,64500.0
2012-04-20 12:30:00,79.72,79.97,79.61,79.97,56600.0,57.8469,58.0283,57.7671,58.0283,56600.0
2012-04-20 13:00:00,79.97,79.97,79.47,79.65,58200.0,58.0283,58.0283,57.6655,57.7961,58200.0
2012-04-20 13:30:00,79.66,79.81,79.51,79.55,61200.0,57.8033,57.9122,57.6945,57.7235,61200.0
2012-04-20 14:00:00,79.58,79.74,79.48,79.74,71400.0,57.7453,57.8614,57.6727,57.8614,71400.0
2012-04-20 14:30:00,79.73,79.78,79.56,79.63,65100.0,57.8541,57.8904,57.7308,57.7816,65100.0
2012-04-20 15:00:00,79.63,79.8,79.56,79.64,90800.0,57.7816,57.9049,57.7308,57.7888,90800.0
2012-04-20 15:30:00,79.68,79.82,79.58,79.7,139700.0,57.8179,57.9194,57.7453,57.8324,139700.0
2012-04-23 09:30:00,78.22,78.68,77.28,78.11,233100.0,56.7584,57.0922,56.0764,56.6786,233100.0
2012-04-23 10:00:00,78.18,78.98,78.04,78.78,111800.0,56.7294,57.3099,56.6278,57.1648,111800.0
2012-04-23 10:30:00,78.73,79.19,78.64,78.75,101300.0,57.1285,57.4623,57.0632,57.143,101300.0
2012-04-23 11:00:00,78.74,78.75,78.05,78.12,115700.0,57.1358,57.143,56.6351,56.6859,115700.0
2012-04-23 11:30:00,78.08,78.12,77.69,78.06,53500.0,56.6569,56.6859,56.3739,56.6423,53500.0
2012-04-23 12:00:00,78.06,78.36,78.05,78.33,67500.0,56.6423,56.86,56.6351,56.8383,67500.0
2012-04-23 12:30:00,78.31,78.45,78.16,78.45,46600.0,56.8237,56.9253,56.7149,56.9253,46600.0
2012-04-23 13:00:00,78.45,78.49,78.42,78.43,61800.0,56.9253,56.9544,56.9036,56.9108,61800.0
2012-04-23 13:30:00,78.42,78.54,78.41,78.42,48400.0,56.9036,56.9906,56.8963,56.9036,48400.0
2012-04-23 14:00:00,78.42,78.86,78.42,78.7,89800.0,56.9036,57.2228,56.9036,57.1067,89800.0
2012-04-23 14:30:00,78.72,78.74,78.16,78.16,48400.0,57.1213,57.1358,56.7149,56.7149,48400.0
2012-04-23 15:00:00,78.17,78.62,78.13,78.52,42400.0,56.7222,57.0487,56.6931,56.9761,42400.0
2012-04-23 15:30:00,78.54,78.67,78.46,78.58,79300.0,56.9906,57.085,56.9326,57.0197,79300.0
2012-04-24 09:30:00,78.37,79.01,77.74,77.76,95000.0,56.8673,57.3317,56.4101,56.4247,95000.0
2012-04-24 10:00:00,77.7,78.39,77.7,78.24,53500.0,56.3811,56.8818,56.3811,56.773,53500.0
2012-04-24 10:30:00,78.3,78.75,78.02,78.25,47000.0,56.8165,57.143,56.6133,56.7802,47000.0
2012-04-24 11:00:00,78.33,78.66,78.16,78.45,63500.0,56.8383,57.0777,56.7149,56.9253,63500.0
2012-04-24 11:30:00,78.39,78.58,78.3,78.3,34400.0,56.8818,57.0197,56.8165,56.8165,34400.0
2012-04-24 12:00:00,78.33,78.36,78.02,78.04,36700.0,56.8383,56.86,56.6133,56.6278,36700.0
2012-04-24 12:30:00,78.06,78.18,77.61,77.73,47400.0,56.6423,56.7294,56.3158,56.4029,47400.0
2012-04-24 13:00:00,77.68,77.72,77.3,77.34,38200.0,56.3666,56.3956,56.0909,56.1199,38200.0
2012-04-24 13:30:00,77.32,77.5,76.88,76.88,46200.0,56.1054,56.236,55.7861,55.7861,46200.0
2012-04-24 14:00:00,76.88,77.09,76.68,76.79,49300.0,55.7861,55.9385,55.641,55.7208,49300.0
2012-04-24 14:30:00,76.78,77.07,76.6,77.06,44300.0,55.7135,55.924,55.5829,55.9167,44300.0
2012-04-24 15:00:00,77.07,77.44,76.95,77.4,51100.0,55.924,56.1925,55.8369,56.1634,51100.0
2012-04-24 15:30:00,77.37,77.79,77.33,77.74,153500.0,56.1417,56.4464,56.1126,56.4101,153500.0
2012-04-25 09:30:00,78.88,81.2,78.77,80.48,178100.0,57.2374,58.9208,57.1575,58.3984,178100.0
2012-04-25 10:00:00,80.59,80.61,80.11,80.53,78300.0,58.4782,58.4927,58.1299,58.4346,78300.0
2012-04-25 10:30:00,80.53,80.8,80.44,80.48,53800.0,58.4346,58.6306,58.3693,58.3984,53800.0
2012-04-25 11:00:00,80.47,80.62,79.83,79.95,46900.0,58.3911,58.4999,57.9267,58.0138,46900.0
2012-04-25 11:30:00,79.95,80.08,79.84,79.89,32200.0,58.0138,58.1081,57.934,57.9702,32200.0
2012-04-25 12:00:00,79.94,80.21,79.93,80.05,34200.0,58.0065,58.2024,57.9993,58.0863,34200.0
2012-04-25 12:30:00,80.03,80.28,79.87,80.2,30300.0,58.0718,58.2532,57.9557,58.1952,30300.0
2012-04-25 13:00:00,80.16,80.42,80.11,80.33,29000.0,58.1662,58.3548,58.1299,58.2895,29000.0
2012-04-25 13:30:00,80.38,80.43,80.05,80.16,23900.0,58.3258,58.3621,58.0863,58.1662,23900.0
2012-04-25 14:00:00,80.11,80.68,80.04,80.59,56100.0,58.1299,58.5435,58.0791,58.4782,56100.0
2012-04-25 14:30:00,80.65,80.92,80.42,80.91,68100.0,58.5217,58.7176,58.3548,58.7104,68100.0
2012-04-25 15:00:00,80.92,80.94,80.22,80.22,52500.0,58.7176,58.7321,58.2097,58.2097,52500.0
2012-04-25 15:30:00,80.23,80.74,80.2,80.63,91700.0,58.217,58.587,58.1952,58.5072,91700.0
2012-04-26 09:30:00,80.63,81.91,80.58,81.48,107000.0,58.5072,59.436,58.4709,59.124,107000.0
2012-04-26 10:00:00,81.45,81.75,81.14,81.29,74500.0,59.1022,59.3199,58.8773,58.9861,74500.0
2012-04-26 10:30:00,81.29,81.29,80.69,81.05,58800.0,58.9861,58.9861,58.5507,58.812,58800.0
2012-04-26 11:00:00,81.05,81.07,80.88,80.99,55100.0,58.812,58.8265,58.6886,58.7684,55100.0
2012-04-26 11:30:00,81.0,81.06,80.88,81.02,54100.0,58.7757,58.8192,58.6886,58.7902,54100.0
2012-04-26 12:00:00,80.97,81.03,80.64,80.67,29000.0,58.7539,58.7975,58.5145,58.5362,29000.0
2012-04-26 12:30:00,80.66,80.76,80.59,80.68,36400.0,58.529,58.6015,58.4782,58.5435,36400.0
2012-04-26 13:00:00,80.66,80.7,80.42,80.59,55000.0,58.529,58.558,58.3548,58.4782,55000.0
2012-04-26 13:30:00,80.6,80.67,80.41,80.52,76200.0,58.4854,58.5362,58.3476,58.4274,76200.0
2012-04-26 14:00:00,80.52,81.01,80.37,80.96,77800.0,58.4274,58.7829,58.3185,58.7467,77800.0
2012-04-26 14:30:00,80.98,81.0,80.75,80.9,37500.0,58.7612,58.7757,58.5943,58.7031,37500.0
2012-04-26 15:00:00,80.88,81.12,80.75,80.98,54600.0,58.6886,58.8628,58.5943,58.7612,54600.0
2012-04-26 15:30:00,81.03,81.03,80.42,80.44,205500.0,58.7975,58.7975,58.3548,58.3693,205500.0
2012-04-27 09:30:00,80.99,81.06,79.84,80.39,107900.0,58.7684,58.8192,57.934,58.3331,107900.0
2012-04-27 10:00:00,80.33,80.55,80.19,80.55,104400.0,58.2895,58.4492,58.1879,58.4492,104400.0
2012-04-27 10:30:00,80.55,80.65,80.3,80.45,60100.0,58.4492,58.5217,58.2677,58.3766,60100.0
2012-04-27 11:00:00,80.45,80.63,80.34,80.4,98300.0,58.3766,58.5072,58.2968,58.3403,98300.0
2012-04-27 11:30:00,80.45,80.51,80.35,80.44,38800.0,58.3766,58.4201,58.304,58.3693,38800.0
2012-04-27 12:00:00,80.45,80.46,80.32,80.39,52700.0,58.3766,58.3838,58.2823,58.3331,52700.0
2012-04-27 12:30:00,80.39,80.39,80.19,80.25,36700.0,58.3331,58.3331,58.1879,58.2315,36700.0
2012-04-27 13:00:00,80.25,80.37,80.17,80.29,43400.0,58.2315,58.3185,58.1734,58.2605,43400.0
2012-04-27 13:30:00,80.26,80.3,79.98,80.0,73000.0,58.2387,58.2677,58.0355,58.0501,73000.0
2012-04-27 14:00:00,80.02,80.09,79.88,79.88,80500.0,58.0646,58.1154,57.963,57.963,80500.0
2012-04-27 14:30:00,79.88,80.05,79.8,79.85,59500.0,57.963,58.0863,57.9049,57.9412,59500.0
2012-04-27 15:00:00,79.84,80.12,79.78,80.04,81700.0,57.934,58.1371,57.8904,58.0791,81700.0
2012-04-27 15:30:00,80.02,80.23,79.87,79.97,215800.0,58.0646,58.217,57.9557,58.0283,215800.0
2012-04-30 09:30:00,79.9,79.94,79.17,79.21,58900.0,57.9775,58.0065,57.4478,57.4768,58900.0
2012-04-30 10:00:00,79.29,79.55,79.0,79.4,59300.0,57.5349,57.7235,57.3244,57.6147,59300.0
2012-04-30 10:30:00,79.38,79.57,79.09,79.51,38900.0,57.6002,57.738,57.3897,57.6945,38900.0
2012-04-30 11:00:00,79.48,79.58,79.18,79.37,36900.0,57.6727,57.7453,57.455,57.5929,36900.0
2012-04-30 11:30:00,79.4,79.67,79.28,79.54,17900.0,57.6147,57.8106,57.5276,57.7163,17900.0
2012-04-30 12:00:00,79.58,79.65,79.43,79.57,16700.0,57.7453,57.7961,57.6364,57.738,16700.0
2012-04-30 12:30:00,79.56,79.69,79.43,79.55,17200.0,57.7308,57.8251,57.6364,57.7235,17200.0
2012-04-30 13:00:00,79.58,79.64,79.45,79.45,19100.0,57.7453,57.7888,57.651,57.651,19100.0
2012-04-30 13:30:00,79.5,79.75,79.46,79.58,19000.0,57.6872,57.8687,57.6582,57.7453,19000.0
2012-04-30 14:00:00,79.58,79.58,79.26,79.26,51100.0,57.7453,57.7453,57.5131,57.5131,51100.0
2012-04-30 14:30:00,79.28,79.34,78.95,79.02,44900.0,57.5276,57.5711,57.2881,57.3389,44900.0
2012-04-30 15:00:00,79.05,79.55,79.01,79.42,103600.0,57.3607,57.7235,57.3317,57.6292,103600.0
2012-04-30 15:30:00,79.41,79.72,79.3,79.4,229200.0,57.6219,57.8469,57.5421,57.6147,229200.0
2012-05-01 09:30:00,79.4,79.61,78.51,78.63,77600.0,57.6147,57.7671,56.9689,57.0559,77600.0
2012-05-01 10:00:00,78.67,80.75,78.67,80.75,55500.0,57.085,58.5943,57.085,58.5943,55500.0
2012-05-01 10:30:00,80.74,80.93,80.58,80.9,53700.0,58.587,58.7249,58.4709,58.7031,53700.0
2012-05-01 11:00:00,80.88,81.0,80.63,80.84,20900.0,58.6886,58.7757,58.5072,58.6596,20900.0
2012-05-01 11:30:00,80.85,81.36,80.84,81.26,38900.0,58.6668,59.0369,58.6596,58.9643,38900.0
2012-05-01 12:00:00,81.25,81.47,81.12,81.47,31700.0,58.9571,59.1167,58.8628,59.1167,31700.0
2012-05-01 12:30:00,81.43,81.65,81.31,81.44,58400.0,59.0877,59.2473,59.0006,59.095,58400.0
2012-05-01 13:00:00,81.42,81.7,81.33,81.51,56000.0,59.0804,59.2836,59.0151,59.1458,56000.0
2012-05-01 13:30:00,81.52,81.58,81.37,81.54,60000.0,59.153,59.1965,59.0442,59.1675,60000.0
2012-05-01 14:00:00,81.53,81.54,81.18,81.4,62100.0,59.1603,59.1675,58.9063,59.0659,62100.0
2012-05-01 14:30:00,81.4,81.45,80.99,81.1,34300.0,59.0659,59.1022,58.7684,58.8482,34300.0
2012-05-01 15:00:00,81.12,81.21,80.93,81.01,68100.0,58.8628,58.9281,58.7249,58.7829,68100.0
2012-05-01 15:30:00,81.0,81.0,80.39,80.54,107200.0,58.7757,58.7757,58.3331,58.4419,107200.0
2012-05-02 09:30:00,80.0,81.19,79.69,80.94,45000.0,58.0501,58.9136,57.8251,58.7321,45000.0
2012-05-02 10:00:00,80.94,81.08,80.47,80.47,44000.0,58.7321,58.8337,58.3911,58.3911,44000.0
2012-05-02 10:30:00,80.45,81.74,80.35,81.65,53800.0,58.3766,59.3126,58.304,59.2473,53800.0
2012-05-02 11:00:00,81.65,82.57,81.49,82.51,79600.0,59.2473,59.9149,59.1312,59.8714,79600.0
2012-05-02 11:30:00,82.49,82.85,82.23,82.7,105700.0,59.8569,60.1181,59.6682,60.0092,105700.0
2012-05-02 12:00:00,82.68,83.23,82.42,83.13,54300.0,59.9947,60.3938,59.8061,60.3213,54300.0
2012-05-02 12:30:00,83.1,83.63,82.94,82.99,126800.0,60.2995,60.6841,60.1834,60.2197,126800.0
2012-05-02 13:00:00,83.04,83.1,82.77,82.79,40300.0,60.256,60.2995,60.06,60.0746,40300.0
2012-05-02 13:30:00,82.79,82.93,82.76,82.8,23500.0,60.0746,60.1761,60.0528,60.0818,23500.0
2012-05-02 14:00:00,82.8,82.83,82.61,82.81,44200.0,60.0818,60.1036,59.9439,60.0891,44200.0
2012-05-02 14:30:00,82.81,82.88,82.65,82.87,30200.0,60.0891,60.1399,59.973,60.1326,30200.0
2012-05-02 15:00:00,82.83,82.87,82.39,82.66,63600.0,60.1036,60.1326,59.7843,59.9802,63600.0
2012-05-02 15:30:00,82.66,82.89,82.51,82.7,134900.0,59.9802,60.1471,59.8714,60.0092,134900.0
2012-05-03 09:30:00,82.8,83.25,82.39,82.99,81400.0,60.0818,60.4083,59.7843,60.2197,81400.0
2012-05-03 10:00:00,82.92,83.11,82.4,82.98,102400.0,60.1689,60.3068,59.7916,60.2124,102400.0
2012-05-03 10:30:00,82.99,83.6,82.91,83.54,63900.0,60.2197,60.6623,60.1616,60.6188,63900.0
2012-05-03 11:00:00,83.53,83.58,82.87,82.88,49500.0,60.6115,60.6478,60.1326,60.1399,49500.0
2012-05-03 11:30:00,82.9,83.01,82.51,82.64,48100.0,60.1544,60.2342,59.8714,59.9657,48100.0
2012-05-03 12:00:00,82.71,82.71,81.91,82.26,62200.0,60.0165,60.0165,59.436,59.69,62200.0
2012-05-03 12:30:00,82.26,83.04,82.07,82.69,73400.0,59.69,60.256,59.5521,60.002,73400.0
2012-05-03 13:00:00,82.66,82.86,82.3,82.73,77000.0,59.9802,60.1253,59.719,60.031,77000.0
2012-05-03 13:30:00,82.73,82.75,81.44,81.47,85100.0,60.031,60.0455,59.095,59.1167,85100.0
2012-05-03 14:00:00,81.43,81.92,81.39,81.63,28500.0,59.0877,59.4433,59.0587,59.2328,28500.0
2012-05-03 14:30:00,81.61,81.68,81.38,81.39,60400.0,59.2183,59.2691,59.0514,59.0587,60400.0
2012-05-03 15:00:00,81.41,82.0,81.4,81.77,68500.0,59.0732,59.5013,59.0659,59.3344,68500.0
2012-05-03 15:30:00,81.76,81.85,81.31,81.47,66500.0,59.3272,59.3925,59.0006,59.1167,66500.0
2012-05-04 09:30:00,80.91,81.49,80.75,81.23,96000.0,58.7104,59.1312,58.5943,58.9426,96000.0
2012-05-04 10:00:00,81.25,81.81,81.23,81.62,41600.0,58.9571,59.3634,58.9426,59.2256,41600.0
2012-05-04 10:30:00,81.59,81.8,81.2,81.78,50500.0,59.2038,59.3562,58.9208,59.3417,50500.0
2012-05-04 11:00:00,81.75,81.85,81.4,81.4,47700.0,59.3199,59.3925,59.0659,59.0659,47700.0
2012-05-04 11:30:00,81.38,81.38,80.51,80.6,49100.0,59.0514,59.0514,58.4201,58.4854,49100.0
2012-05-04 12:00:00,80.65,80.88,80.21,80.28,39000.0,58.5217,58.6886,58.2024,58.2532,39000.0
2012-05-04 12:30:00,80.24,80.5,80.0,80.14,60800.0,58.2242,58.4129,58.0501,58.1516,60800.0
2012-05-04 13:00:00,80.1,80.47,80.02,80.31,102100.0,58.1226,58.3911,58.0646,58.275,102100.0
2012-05-04 13:30:00,80.34,80.65,80.25,80.65,81400.0,58.2968,58.5217,58.2315,58.5217,81400.0
2012-05-04 14:00:00,80.65,80.65,80.16,80.2,51400.0,58.5217,58.5217,58.1662,58.1952,51400.0
2012-05-04 14:30:00,80.2,80.27,79.63,79.8,95600.0,58.1952,58.246,57.7816,57.9049,95600.0
2012-05-04 15:00:00,79.8,79.95,79.56,79.85,88000.0,57.9049,58.0138,57.7308,57.9412,88000.0
2012-05-04 15:30:00,79.85,80.07,79.76,79.91,116700.0,57.9412,58.1009,57.8759,57.9848,116700.0
2012-05-07 09:30:00,79.53,79.72,78.79,79.3,106200.0,57.709,57.8469,57.172,57.5421,106200.0
2012-05-07 10:00:00,79.27,80.43,79.24,79.96,63100.0,57.5203,58.3621,57.4986,58.021,63100.0
2012-05-07 10:30:00,79.9,80.17,79.82,80.04,47600.0,57.9775,58.1734,57.9194,58.0791,47600.0
2012-05-07 11:00:00,79.99,80.15,79.43,79.53,88700.0,58.0428,58.1589,57.6364,57.709,88700.0
2012-05-07 11:30:00,79.55,79.76,79.43,79.48,67600.0,57.7235,57.8759,57.6364,57.6727,67600.0
2012-05-07 12:00:00,79.46,79.59,78.73,79.11,41300.0,57.6582,57.7525,57.1285,57.4042,41300.0
2012-05-07 12:30:00,79.05,79.65,78.98,79.55,34700.0,57.3607,57.7961,57.3099,57.7235,34700.0
2012-05-07 13:00:00,79.59,79.79,79.32,79.39,26600.0,57.7525,57.8977,57.5566,57.6074,26600.0
2012-05-07 13:30:00,79.33,79.94,79.31,79.66,48300.0,57.5639,58.0065,57.5494,57.8033,48300.0
2012-05-07 14:00:00,79.78,79.96,79.57,79.63,29500.0,57.8904,58.021,57.738,57.7816,29500.0
2012-05-07 14:30:00,79.63,79.92,79.63,79.92,66200.0,57.7816,57.992,57.7816,57.992,66200.0
2012-05-07 15:00:00,79.95,80.09,79.7,79.82,73000.0,58.0138,58.1154,57.8324,57.9194,73000.0
2012-05-07 15:30:00,79.81,79.97,79.59,79.8,59000.0,57.9122,58.0283,57.7525,57.9049,59000.0
2012-05-08 09:30:00,79.32,79.43,77.88,78.15,116700.0,57.5566,57.6364,56.5117,56.7076,116700.0
2012-05-08 10:00:00,78.1,78.17,76.72,76.72,55000.0,56.6714,56.7222,55.67,55.67,55000.0
2012-05-08 10:30:00,76.71,76.76,75.33,75.94,100300.0,55.6627,55.699,54.6614,55.104,100300.0
2012-05-08 11:00:00,75.97,76.25,75.59,76.12,71300.0,55.1258,55.329,54.85,55.2346,71300.0
2012-05-08 11:30:00,76.09,77.19,76.07,77.12,36100.0,55.2129,56.011,55.1983,55.9603,36100.0
2012-05-08 12:00:00,77.13,77.13,76.7,76.98,22500.0,55.9675,55.9675,55.6555,55.8587,22500.0
2012-05-08 12:30:00,76.93,77.26,76.83,77.14,22800.0,55.8224,56.0618,55.7498,55.9748,22800.0
2012-05-08 13:00:00,77.12,77.89,77.03,77.73,38500.0,55.9603,56.519,55.8949,56.4029,38500.0
2012-05-08 13:30:00,77.75,78.12,77.59,77.79,38000.0,56.4174,56.6859,56.3013,56.4464,38000.0
2012-05-08 14:00:00,77.8,78.09,77.72,77.77,102700.0,56.4537,56.6641,56.3956,56.4319,102700.0
2012-05-08 14:30:00,77.76,77.86,77.5,77.52,78500.0,56.4247,56.4972,56.236,56.2505,78500.0
2012-05-08 15:00:00,77.52,78.25,77.44,78.15,76200.0,56.2505,56.7802,56.1925,56.7076,76200.0
2012-05-08 15:30:00,78.08,78.16,77.74,77.99,106300.0,56.6569,56.7149,56.4101,56.5915,106300.0
2012-05-09 09:30:00,76.79,77.34,76.31,77.27,123600.0,55.7208,56.1199,55.3725,56.0691,123600.0
2012-05-09 10:00:00,77.24,77.53,76.66,76.69,145400.0,56.0473,56.2578,55.6265,55.6482,145400.0
2012-05-09 10:30:00,76.64,77.43,76.57,77.43,59000.0,55.612,56.1852,55.5612,56.1852,59000.0
2012-05-09 11:00:00,77.4,77.68,77.32,77.36,44900.0,56.1634,56.3666,56.1054,56.1344,44900.0
2012-05-09 11:30:00,77.42,77.63,77.17,77.17,32500.0,56.1779,56.3303,55.9965,55.9965,32500.0
2012-05-09 12:00:00,77.25,77.53,77.09,77.33,22400.0,56.0546,56.2578,55.9385,56.1126,22400.0
2012-05-09 12:30:00,77.27,77.27,76.82,77.07,27600.0,56.0691,56.0691,55.7426,55.924,27600.0
2012-05-09 13:00:00,77.13,77.53,77.05,77.52,39500.0,55.9675,56.2578,55.9095,56.2505,39500.0
2012-05-09 13:30:00,77.52,78.06,77.43,77.64,22900.0,56.2505,56.6423,56.1852,56.3376,22900.0
2012-05-09 14:00:00,77.59,78.0,77.52,77.63,25700.0,56.3013,56.5988,56.2505,56.3303,25700.0
2012-05-09 14:30:00,77.63,77.83,77.48,77.51,27200.0,56.3303,56.4754,56.2215,56.2432,27200.0
2012-05-09 15:00:00,77.4,77.81,77.26,77.65,44800.0,56.1634,56.4609,56.0618,56.3448,44800.0
2012-05-09 15:30:00,77.56,78.17,77.48,77.67,89500.0,56.2795,56.7222,56.2215,56.3593,89500.0
2012-05-10 09:30:00,78.68,79.68,78.67,78.99,67500.0,57.0922,57.8179,57.085,57.3172,67500.0
2012-05-10 10:00:00,79.1,79.1,77.83,78.05,71000.0,57.397,57.397,56.4754,56.6351,71000.0
2012-05-10 10:30:00,78.05,78.36,77.88,77.93,52800.0,56.6351,56.86,56.5117,56.548,52800.0
2012-05-10 11:00:00,77.93,78.47,77.86,78.41,18500.0,56.548,56.9398,56.4972,56.8963,18500.0
2012-05-10 11:30:00,78.36,78.67,78.17,78.45,21000.0,56.86,57.085,56.7222,56.9253,21000.0
2012-05-10 12:00:00,78.41,78.86,78.18,78.79,24600.0,56.8963,57.2228,56.7294,57.172,24600.0
2012-05-10 12:30:00,78.8,79.45,78.69,79.25,38200.0,57.1793,57.651,57.0995,57.5058,38200.0
2012-05-10 13:00:00,79.23,79.5,79.14,79.18,55100.0,57.4913,57.6872,57.426,57.455,55100.0
2012-05-10 13:30:00,79.24,79.43,78.99,78.99,23100.0,57.4986,57.6364,57.3172,57.3172,23100.0
2012-05-10 14:00:00,79.07,79.44,79.07,79.34,27700.0,57.3752,57.6437,57.3752,57.5711,27700.0
2012-05-10 14:30:00,79.33,79.37,79.07,79.37,18200.0,57.5639,57.5929,57.3752,57.5929,18200.0
2012-05-10 15:00:00,79.31,79.33,78.77,78.82,38700.0,57.5494,57.5639,57.1575,57.1938,38700.0
2012-05-10 15:30:00,78.85,79.03,78.51,78.86,69000.0,57.2156,57.3462,56.9689,57.2228,69000.0
2012-05-11 09:30:00,78.11,79.99,78.08,79.85,113400.0,56.6786,58.0428,56.6569,57.9412,113400.0
2012-05-11 10:00:00,79.88,80.27,79.56,80.01,51900.0,57.963,58.246,57.7308,58.0573,51900.0
2012-05-11 10:30:00,79.96,80.81,79.92,80.41,53900.0,58.021,58.6378,57.992,58.3476,53900.0
2012-05-11 11:00:00,80.37,81.47,80.17,81.39,64000.0,58.3185,59.1167,58.1734,59.0587,64000.0
2012-05-11 11:30:00,81.38,82.67,81.38,82.67,169700.0,59.0514,59.9875,59.0514,59.9875,169700.0
2012-05-11 12:00:00,82.67,82.67,81.85,81.87,88500.0,59.9875,59.9875,59.3925,59.407,88500.0
2012-05-11 12:30:00,81.84,82.14,81.76,81.84,45900.0,59.3852,59.6029,59.3272,59.3852,45900.0
2012-05-11 13:00:00,81.81,81.85,81.46,81.75,45700.0,59.3634,59.3925,59.1095,59.3199,45700.0
2012-05-11 13:30:00,81.73,82.02,81.26,81.35,85900.0,59.3054,59.5158,58.9643,59.0297,85900.0
2012-05-11 14:00:00,81.38,81.76,81.2,81.49,100800.0,59.0514,59.3272,58.9208,59.1312,100800.0
2012-05-11 14:30:00,81.52,81.54,81.24,81.5,45700.0,59.153,59.1675,58.9498,59.1385,45700.0
2012-05-11 15:00:00,81.46,81.54,80.84,81.04,69500.0,59.1095,59.1675,58.6596,58.8047,69500.0
2012-05-11 15:30:00,81.02,81.1,80.5,80.77,84300.0,58.7902,58.8482,58.4129,58.6088,84300.0
2012-05-14 09:30:00,79.71,79.91,79.05,79.42,94200.0,57.8396,57.9848,57.3607,57.6292,94200.0
2012-05-14 10:00:00,79.4,79.59,78.83,78.95,93300.0,57.6147,57.7525,57.2011,57.2881,93300.0
2012-05-14 10:30:00,78.95,79.17,78.69,79.01,51800.0,57.2881,57.4478,57.0995,57.3317,51800.0
2012-05-14 11:00:00,78.97,79.53,78.67,79.3,32500.0,57.3027,57.709,57.085,57.5421,32500.0
2012-05-14 11:30:00,79.28,79.41,79.19,79.4,47800.0,57.5276,57.6219,57.4623,57.6147,47800.0
2012-05-14 12:00:00,79.44,79.44,79.05,79.05,26300.0,57.6437,57.6437,57.3607,57.3607,26300.0
2012-05-14 12:30:00,79.07,79.38,78.88,78.92,19500.0,57.3752,57.6002,57.2374,57.2664,19500.0
2012-05-14 13:00:00,78.9,79.28,78.8,78.99,59000.0,57.2519,57.5276,57.1793,57.3172,59000.0
2012-05-14 13:30:00,78.99,79.25,78.86,79.22,61000.0,57.3172,57.5058,57.2228,57.4841,61000.0
2012-05-14 14:00:00,79.22,79.7,79.22,79.36,45800.0,57.4841,57.8324,57.4841,57.5857,45800.0
2012-05-14 14:30:00,79.37,79.51,78.85,78.91,52700.0,57.5929,57.6945,57.2156,57.2591,52700.0
2012-05-14 15:00:00,78.91,78.96,78.41,78.41,67300.0,57.2591,57.2954,56.8963,56.8963,67300.0
2012-05-14 15:30:00,78.4,78.53,78.02,78.2,181700.0,56.8891,56.9834,56.6133,56.7439,181700.0
2012-05-15 09:30:00,77.22,77.66,75.87,76.77,251700.0,56.0328,56.3521,55.0532,55.7063,251700.0
2012-05-15 10:00:00,76.79,78.51,76.79,78.42,109000.0,55.7208,56.9689,55.7208,56.9036,109000.0
2012-05-15 10:30:00,78.43,79.32,78.28,79.2,61200.0,56.9108,57.5566,56.802,57.4696,61200.0
2012-05-15 11:00:00,79.16,79.17,77.45,77.45,69000.0,57.4405,57.4478,56.1997,56.1997,69000.0
2012-05-15 11:30:00,77.48,77.86,77.22,77.49,120100.0,56.2215,56.4972,56.0328,56.2287,120100.0
2012-05-15 12:00:00,77.5,78.35,77.47,78.23,84700.0,56.236,56.8528,56.2142,56.7657,84700.0
2012-05-15 12:30:00,78.25,78.56,77.78,77.95,76000.0,56.7802,57.0052,56.4392,56.5625,76000.0
2012-05-15 13:00:00,77.93,78.3,77.87,78.26,45400.0,56.548,56.8165,56.5045,56.7875,45400.0
2012-05-15 13:30:00,78.25,78.25,77.78,78.03,85500.0,56.7802,56.7802,56.4392,56.6206,85500.0
2012-05-15 14:00:00,78.01,78.63,77.83,78.31,89400.0,56.6061,57.0559,56.4754,56.8237,89400.0
2012-05-15 14:30:00,78.39,78.52,78.02,78.17,40400.0,56.8818,56.9761,56.6133,56.7222,40400.0
2012-05-15 15:00:00,78.13,78.13,77.35,77.55,75600.0,56.6931,56.6931,56.1271,56.2723,75600.0
2012-05-15 15:30:00,77.55,77.9,77.42,77.73,118200.0,56.2723,56.5262,56.1779,56.4029,118200.0
2012-05-16 09:30:00,78.16,78.62,78.05,78.33,32500.0,56.7149,57.0487,56.6351,56.8383,32500.0
2012-05-16 10:00:00,78.45,78.49,77.82,78.25,21400.0,56.9253,56.9544,56.4682,56.7802,21400.0
2012-05-16 10:30:00,78.3,78.56,78.17,78.26,90200.0,56.8165,57.0052,56.7222,56.7875,90200.0
2012-05-16 11:00:00,78.2,78.31,77.49,77.61,39600.0,56.7439,56.8237,56.2287,56.3158,39600.0
2012-05-16 11:30:00,77.61,77.8,77.27,77.68,39400.0,56.3158,56.4537,56.0691,56.3666,39400.0
2012-05-16 12:00:00,77.65,77.69,77.42,77.5,38300.0,56.3448,56.3739,56.1779,56.236,38300.0
2012-05-16 12:30:00,77.56,77.71,76.97,77.1,36900.0,56.2795,56.3884,55.8514,55.9457,36900.0
2012-05-16 13:00:00,77.14,77.39,77.09,77.17,28100.0,55.9748,56.1562,55.9385,55.9965,28100.0
2012-05-16 13:30:00,77.19,77.22,76.72,77.18,21500.0,56.011,56.0328,55.67,56.0038,21500.0
2012-05-16 14:00:00,77.19,77.44,76.58,76.65,43800.0,56.011,56.1925,55.5684,55.6192,43800.0
2012-05-16 14:30:00,76.71,77.18,76.62,76.97,45800.0,55.6627,56.0038,55.5974,55.8514,45800.0
2012-05-16 15:00:00,77.0,77.01,76.61,76.74,43100.0,55.8732,55.8804,55.5902,55.6845,43100.0
2012-05-16 15:30:00,76.7,77.11,76.69,76.75,89800.0,55.6555,55.953,55.6482,55.6918,89800.0
2012-05-17 09:30:00,76.91,76.91,75.21,75.52,72700.0,55.8079,55.8079,54.5743,54.7993,72700.0
2012-05-17 10:00:00,75.45,75.53,74.72,74.95,144600.0,54.7485,54.8065,54.2188,54.3856,144600.0
2012-05-17 10:30:00,74.98,75.29,73.57,73.75,115900.0,54.4074,54.6324,53.3843,53.5149,115900.0
2012-05-17 11:00:00,73.71,74.14,73.69,73.73,95100.0,53.4859,53.7979,53.4714,53.5004,95100.0
2012-05-17 11:30:00,73.8,73.82,73.17,73.42,54600.0,53.5512,53.5657,53.094,53.2754,54600.0
2012-05-17 12:00:00,73.34,73.46,72.39,73.11,129200.0,53.2174,53.3045,52.528,53.0505,129200.0
2012-05-17 12:30:00,73.13,73.92,73.11,73.76,56300.0,53.065,53.6383,53.0505,53.5222,56300.0
2012-05-17 13:00:00,73.76,74.04,73.31,74.04,152600.0,53.5222,53.7253,53.1956,53.7253,152600.0
2012-05-17 13:30:00,74.03,74.38,73.66,73.95,122800.0,53.7181,53.972,53.4496,53.66,122800.0
2012-05-17 14:00:00,73.86,73.95,73.39,73.93,52300.0,53.5947,53.66,53.2537,53.6455,52300.0
2012-05-17 14:30:00,73.93,74.02,72.96,73.69,96100.0,53.6455,53.7108,52.9417,53.4714,96100.0
2012-05-17 15:00:00,73.65,74.01,73.41,73.64,94700.0,53.4423,53.7036,53.2682,53.4351,94700.0
2012-05-17 15:30:00,73.63,73.77,73.33,73.46,214600.0,53.4278,53.5294,53.2101,53.3045,214600.0
2012-05-18 09:30:00,73.9,73.9,73.4,73.6,70100.0,53.6237,53.6237,53.2609,53.4061,70100.0
2012-05-18 10:00:00,73.66,74.67,73.58,74.64,71800.0,53.4496,54.1825,53.3915,54.1607,71800.0
2012-05-18 10:30:00,74.64,75.35,74.52,75.21,74000.0,54.1607,54.6759,54.0736,54.5743,74000.0
2012-05-18 11:00:00,75.24,75.25,74.24,74.58,67300.0,54.5961,54.6033,53.8705,54.1172,67300.0
2012-05-18 11:30:00,74.52,74.64,73.04,73.43,43300.0,54.0736,54.1607,52.9997,53.2827,43300.0
2012-05-18 12:00:00,73.43,74.71,73.43,74.71,27400.0,53.2827,54.2115,53.2827,54.2115,27400.0
2012-05-18 12:30:00,74.66,74.81,74.46,74.52,32400.0,54.1752,54.2841,54.0301,54.0736,32400.0
2012-05-18 13:00:00,74.47,74.5,74.17,74.3,27000.0,54.0373,54.0591,53.8197,53.914,27000.0
2012-05-18 13:30:00,74.31,74.31,73.92,74.09,36700.0,53.9212,53.9212,53.6383,53.7616,36700.0
2012-05-18 14:00:00,74.04,74.35,73.94,74.12,32100.0,53.7253,53.9503,53.6528,53.7834,32100.0
2012-05-18 14:30:00,74.12,74.12,73.72,73.83,30400.0,53.7834,53.7834,53.4931,53.5729,30400.0
2012-05-18 15:00:00,73.78,74.0,73.48,73.71,74500.0,53.5367,53.6963,53.319,53.4859,74500.0
2012-05-18 15:30:00,73.75,73.84,73.39,73.58,137100.0,53.5149,53.5802,53.2537,53.3915,137100.0
2012-05-21 09:30:00,74.03,74.09,72.33,72.86,129200.0,53.7181,53.7616,52.4845,52.8691,129200.0
2012-05-21 10:00:00,72.91,73.84,72.79,73.84,89500.0,52.9054,53.5802,52.8183,53.5802,89500.0
2012-05-21 10:30:00,73.84,74.2,73.77,74.15,58100.0,53.5802,53.8414,53.5294,53.8051,58100.0
2012-05-21 11:00:00,74.11,74.19,73.89,74.0,53000.0,53.7761,53.8342,53.6165,53.6963,53000.0
2012-05-21 11:30:00,74.04,74.5,73.9,74.38,35300.0,53.7253,54.0591,53.6237,53.972,35300.0
2012-05-21 12:00:00,74.38,75.03,74.38,74.99,54700.0,53.972,54.4437,53.972,54.4147,54700.0
2012-05-21 12:30:00,74.91,75.09,74.77,74.86,17500.0,54.3566,54.4872,54.255,54.3203,17500.0
2012-05-21 13:00:00,74.86,75.03,74.73,74.75,33600.0,54.3203,54.4437,54.226,54.2405,33600.0
2012-05-21 13:30:00,74.78,75.1,74.72,75.02,30900.0,54.2623,54.4945,54.2188,54.4364,30900.0
2012-05-21 14:00:00,75.02,75.05,74.58,74.97,39400.0,54.4364,54.4582,54.1172,54.4002,39400.0
2012-05-21 14:30:00,74.96,75.32,74.79,75.17,24900.0,54.3929,54.6541,54.2695,54.5453,24900.0
2012-05-21 15:00:00,75.17,75.37,75.13,75.26,35700.0,54.5453,54.6904,54.5163,54.6106,35700.0
2012-05-21 15:30:00,75.24,75.47,75.19,75.36,105700.0,54.5961,54.763,54.5598,54.6832,105700.0
2012-05-22 09:30:00,75.73,77.94,75.73,77.38,85800.0,54.9516,56.5553,54.9516,56.1489,85800.0
2012-05-22 10:00:00,77.39,78.22,77.22,77.88,63900.0,56.1562,56.7584,56.0328,56.5117,63900.0
2012-05-22 10:30:00,77.91,78.11,77.39,77.66,33300.0,56.5335,56.6786,56.1562,56.3521,33300.0
2012-05-22 11:00:00,77.74,77.97,77.5,77.87,29400.0,56.4101,56.577,56.236,56.5045,29400.0
2012-05-22 11:30:00,77.84,77.9,77.44,77.44,27300.0,56.4827,56.5262,56.1925,56.1925,27300.0
2012-05-22 12:00:00,77.42,77.46,77.0,77.14,30800.0,56.1779,56.207,55.8732,55.9748,30800.0
2012-05-22 12:30:00,77.19,77.23,76.93,76.99,28600.0,56.011,56.0401,55.8224,55.8659,28600.0
2012-05-22 13:00:00,76.93,77.1,76.82,76.82,30700.0,55.8224,55.9457,55.7426,55.7426,30700.0
2012-05-22 13:30:00,76.82,77.0,76.68,76.7,24000.0,55.7426,55.8732,55.641,55.6555,24000.0
2012-05-22 14:00:00,76.72,76.8,76.38,76.47,38800.0,55.67,55.7281,55.4233,55.4886,38800.0
2012-05-22 14:30:00,76.48,76.68,76.28,76.39,40600.0,55.4959,55.641,55.3507,55.4305,40600.0
2012-05-22 15:00:00,76.37,76.53,76.05,76.33,68800.0,55.416,55.5321,55.1838,55.387,68800.0
2012-05-22 15:30:00,76.33,76.44,75.97,76.41,207600.0,55.387,55.4668,55.1258,55.4451,207600.0
2012-05-23 09:30:00,75.99,77.6,75.82,77.45,62600.0,55.1403,56.3086,55.0169,56.1997,62600.0
2012-05-23 10:00:00,77.52,77.71,76.64,76.86,51200.0,56.2505,56.3884,55.612,55.7716,51200.0
2012-05-23 10:30:00,76.86,76.93,76.39,76.45,47100.0,55.7716,55.8224,55.4305,55.4741,47100.0
2012-05-23 11:00:00,76.5,76.5,76.15,76.2,49800.0,55.5104,55.5104,55.2564,55.2927,49800.0
2012-05-23 11:30:00,76.23,76.48,76.14,76.37,39800.0,55.3144,55.4959,55.2491,55.416,39800.0
2012-05-23 12:00:00,76.41,76.44,75.96,76.02,48700.0,55.4451,55.4668,55.1185,55.1621,48700.0
2012-05-23 12:30:00,76.02,76.04,75.64,75.82,21300.0,55.1621,55.1766,54.8863,55.0169,21300.0
2012-05-23 13:00:00,75.76,76.09,75.67,76.08,17700.0,54.9734,55.2129,54.9081,55.2056,17700.0
2012-05-23 13:30:00,76.11,76.75,75.98,76.75,41200.0,55.2274,55.6918,55.133,55.6918,41200.0
2012-05-23 14:00:00,76.77,76.8,76.4,76.44,38700.0,55.7063,55.7281,55.4378,55.4668,38700.0
2012-05-23 14:30:00,76.45,77.18,76.45,77.18,36000.0,55.4741,56.0038,55.4741,56.0038,36000.0
2012-05-23 15:00:00,77.2,77.74,77.02,77.65,58700.0,56.0183,56.4101,55.8877,56.3448,58700.0
2012-05-23 15:30:00,77.67,78.51,77.6,78.4,169200.0,56.3593,56.9689,56.3086,56.8891,169200.0
2012-05-24 09:30:00,78.64,78.87,78.0,78.31,60100.0,57.0632,57.2301,56.5988,56.8237,60100.0
2012-05-24 10:00:00,78.4,78.8,78.21,78.63,38100.0,56.8891,57.1793,56.7512,57.0559,38100.0
2012-05-24 10:30:00,78.61,78.95,78.54,78.61,26200.0,57.0414,57.2881,56.9906,57.0414,26200.0
2012-05-24 11:00:00,78.59,79.2,78.51,79.08,88200.0,57.0269,57.4696,56.9689,57.3825,88200.0
2012-05-24 11:30:00,79.1,79.12,78.56,78.83,28600.0,57.397,57.4115,57.0052,57.2011,28600.0
2012-05-24 12:00:00,78.75,78.75,78.46,78.55,31100.0,57.143,57.143,56.9326,56.9979,31100.0
2012-05-24 12:30:00,78.46,78.69,78.44,78.68,22600.0,56.9326,57.0995,56.9181,57.0922,22600.0
2012-05-24 13:00:00,78.69,78.96,78.42,78.54,21700.0,57.0995,57.2954,56.9036,56.9906,21700.0
2012-05-24 13:30:00,78.51,78.9,78.28,78.28,43600.0,56.9689,57.2519,56.802,56.802,43600.0
2012-05-24 14:00:00,78.2,78.46,78.09,78.17,30100.0,56.7439,56.9326,56.6641,56.7222,30100.0
2012-05-24 14:30:00,78.21,78.49,78.01,78.27,27700.0,56.7512,56.9544,56.6061,56.7947,27700.0
2012-05-24 15:00:00,78.34,78.9,78.22,78.76,35400.0,56.8455,57.2519,56.7584,57.1503,35400.0
2012-05-24 15:30:00,78.76,78.97,78.45,78.62,123100.0,57.1503,57.3027,56.9253,57.0487,123100.0
2012-05-25 09:30:00,78.76,79.36,78.66,79.33,74900.0,57.1503,57.5857,57.0777,57.5639,74900.0
2012-05-25 10:00:00,79.33,79.33,77.52,77.94,50600.0,57.5639,57.5639,56.2505,56.5553,50600.0
2012-05-25 10:30:00,77.98,78.13,77.03,77.23,38400.0,56.5843,56.6931,55.8949,56.0401,38400.0
2012-05-25 11:00:00,77.24,77.98,77.24,77.8,35300.0,56.0473,56.5843,56.0473,56.4537,35300.0
2012-05-25 11:30:00,77.77,78.05,77.46,77.92,31500.0,56.4319,56.6351,56.207,56.5408,31500.0
2012-05-25 12:00:00,77.91,78.0,77.66,77.67,30700.0,56.5335,56.5988,56.3521,56.3593,30700.0
2012-05-25 12:30:00,77.69,77.98,77.69,77.91,20600.0,56.3739,56.5843,56.3739,56.5335,20600.0
2012-05-25 13:00:00,77.87,77.95,77.62,77.91,17400.0,56.5045,56.5625,56.3231,56.5335,17400.0
2012-05-25 13:30:00,77.9,77.98,77.71,77.76,37600.0,56.5262,56.5843,56.3884,56.4247,37600.0
2012-05-25 14:00:00,77.75,77.87,77.46,77.55,30300.0,56.4174,56.5045,56.207,56.2723,30300.0
2012-05-25 14:30:00,77.58,77.65,77.36,77.36,18900.0,56.294,56.3448,56.1344,56.1344,18900.0
2012-05-25 15:00:00,77.39,77.64,77.1,77.1,40700.0,56.1562,56.3376,55.9457,55.9457,40700.0
2012-05-25 15:30:00,77.1,77.65,77.05,77.61,101500.0,55.9457,56.3448,55.9095,56.3158,101500.0
2012-05-29 09:30:00,78.42,78.82,77.94,78.02,45600.0,56.9036,57.1938,56.5553,56.6133,45600.0
2012-05-29 10:00:00,77.97,78.99,77.8,78.97,91300.0,56.577,57.3172,56.4537,57.3027,91300.0
2012-05-29 10:30:00,79.0,79.0,78.19,78.31,66400.0,57.3244,57.3244,56.7367,56.8237,66400.0
2012-05-29 11:00:00,78.29,78.35,77.84,77.94,39800.0,56.8092,56.8528,56.4827,56.5553,39800.0
2012-05-29 11:30:00,77.94,77.97,77.61,77.91,55500.0,56.5553,56.577,56.3158,56.5335,55500.0
2012-05-29 12:00:00,77.83,77.97,77.31,77.43,52500.0,56.4754,56.577,56.0981,56.1852,52500.0
2012-05-29 12:30:00,77.44,77.44,77.08,77.11,68300.0,56.1925,56.1925,55.9312,55.953,68300.0
2012-05-29 13:00:00,77.09,77.36,77.08,77.16,32500.0,55.9385,56.1344,55.9312,55.9893,32500.0
2012-05-29 13:30:00,77.16,77.62,77.03,77.56,36400.0,55.9893,56.3231,55.8949,56.2795,36400.0
2012-05-29 14:00:00,77.6,77.92,77.5,77.65,34900.0,56.3086,56.5408,56.236,56.3448,34900.0
2012-05-29 14:30:00,77.65,77.7,77.47,77.62,36100.0,56.3448,56.3811,56.2142,56.3231,36100.0
2012-05-29 15:00:00,77.59,77.76,77.41,77.59,74300.0,56.3013,56.4247,56.1707,56.3013,74300.0
2012-05-29 15:30:00,77.58,77.91,77.43,77.72,141300.0,56.294,56.5335,56.1852,56.3956,141300.0
2012-05-30 09:30:00,76.7,77.13,76.07,76.83,66300.0,55.9228,56.2363,55.4634,56.0176,66300.0
2012-05-30 10:00:00,76.73,77.34,76.6,77.34,56000.0,55.9447,56.3894,55.8499,56.3894,56000.0
2012-05-30 10:30:00,77.34,77.34,76.23,76.3,40100.0,56.3894,56.3894,55.5801,55.6311,40100.0
2012-05-30 11:00:00,76.34,76.92,76.21,76.79,19100.0,55.6603,56.0832,55.5655,55.9884,19100.0
2012-05-30 11:30:00,76.75,77.04,76.6,76.91,16700.0,55.9592,56.1707,55.8499,56.0759,16700.0
2012-05-30 12:00:00,76.89,76.9,76.38,76.47,31700.0,56.0613,56.0686,55.6895,55.7551,31700.0
2012-05-30 12:30:00,76.5,76.6,76.45,76.55,26300.0,55.777,55.8499,55.7405,55.8134,26300.0
2012-05-30 13:00:00,76.58,76.64,76.4,76.63,22800.0,55.8353,55.879,55.7041,55.8718,22800.0
2012-05-30 13:30:00,76.6,77.05,76.55,77.02,15600.0,55.8499,56.178,55.8134,56.1561,15600.0
2012-05-30 14:00:00,77.02,77.46,77.01,77.3,43800.0,56.1561,56.4769,56.1488,56.3603,43800.0
2012-05-30 14:30:00,77.31,77.63,77.18,77.33,69900.0,56.3675,56.6009,56.2728,56.3821,69900.0
2012-05-30 15:00:00,77.34,77.47,76.92,77.34,35500.0,56.3894,56.4842,56.0832,56.3894,35500.0
2012-05-30 15:30:00,77.3,77.37,77.04,77.06,59200.0,56.3603,56.4113,56.1707,56.1853,59200.0
2012-05-31 09:30:00,77.04,77.14,75.7,75.85,22700.0,56.1707,56.2436,55.1937,55.303,22700.0
2012-05-31 10:00:00,75.82,76.0,75.69,75.7,46200.0,55.2812,55.4124,55.1864,55.1937,46200.0
2012-05-31 10:30:00,75.71,75.78,75.37,75.37,57200.0,55.201,55.252,54.9531,54.9531,57200.0
2012-05-31 11:00:00,75.43,75.43,75.01,75.28,20000.0,54.9968,54.9968,54.6906,54.8875,20000.0
2012-05-31 11:30:00,75.29,75.83,75.15,75.28,31900.0,54.8947,55.2885,54.7927,54.8875,31900.0
2012-05-31 12:00:00,75.28,75.81,75.26,75.73,33300.0,54.8875,55.2739,54.8729,55.2156,33300.0
2012-05-31 12:30:00,75.73,75.77,75.39,75.48,28400.0,55.2156,55.2447,54.9677,55.0333,28400.0
2012-05-31 13:00:00,75.42,76.09,75.42,75.96,24600.0,54.9895,55.478,54.9895,55.3832,24600.0
2012-05-31 13:30:00,75.96,76.07,75.15,75.19,25400.0,55.3832,55.4634,54.7927,54.8218,25400.0
2012-05-31 14:00:00,75.19,75.78,75.09,75.58,31600.0,54.8218,55.252,54.7489,55.1062,31600.0
2012-05-31 14:30:00,75.52,75.82,75.35,75.6,23600.0,55.0624,55.2812,54.9385,55.1208,23600.0
2012-05-31 15:00:00,75.57,76.24,75.54,76.14,32800.0,55.0989,55.5874,55.077,55.5145,32800.0
2012-05-31 15:30:00,76.18,76.42,75.96,76.01,64800.0,55.5437,55.7186,55.3832,55.4197,64800.0
2012-06-01 09:30:00,75.24,75.24,73.75,74.36,67900.0,54.8583,54.8583,53.7719,54.2167,67900.0
2012-06-01 10:00:00,74.23,74.77,73.15,73.23,70600.0,54.1219,54.5156,53.3344,53.3928,70600.0
2012-06-01 10:30:00,73.2,73.33,72.92,73.01,46700.0,53.3709,53.4657,53.1667,53.2324,46700.0
2012-06-01 11:00:00,73.03,73.04,72.59,72.64,29500.0,53.247,53.2542,52.9261,52.9626,29500.0
2012-06-01 11:30:00,72.65,72.66,72.25,72.44,33600.0,52.9699,52.9772,52.6782,52.8168,33600.0
2012-06-01 12:00:00,72.42,72.75,72.35,72.65,34900.0,52.8022,53.0428,52.7512,52.9699,34900.0
2012-06-01 12:30:00,72.67,72.84,72.62,72.66,48500.0,52.9845,53.1084,52.948,52.9772,48500.0
2012-06-01 13:00:00,72.65,72.68,71.76,71.76,111600.0,52.9699,52.9918,52.321,52.321,111600.0
2012-06-01 13:30:00,71.71,71.93,71.57,71.79,54000.0,52.2845,52.4449,52.1825,52.3429,54000.0
2012-06-01 14:00:00,71.83,71.89,71.27,71.31,130500.0,52.372,52.4158,51.9637,51.9929,130500.0
2012-06-01 14:30:00,71.31,71.84,71.3,71.76,110400.0,51.9929,52.3793,51.9856,52.321,110400.0
2012-06-01 15:00:00,71.79,72.31,71.75,72.19,80200.0,52.3429,52.722,52.3137,52.6345,80200.0
2012-06-01 15:30:00,72.13,72.36,71.92,71.92,143200.0,52.5908,52.7584,52.4376,52.4376,143200.0
2012-06-04 09:30:00,71.98,73.49,71.81,71.96,117200.0,52.4814,53.5823,52.3574,52.4668,117200.0
2012-06-04 10:00:00,72.01,73.35,71.42,72.78,134300.0,52.5033,53.4803,52.0731,53.0647,134300.0
2012-06-04 10:30:00,72.81,73.32,72.47,73.03,61500.0,53.0865,53.4584,52.8387,53.247,61500.0
2012-06-04 11:00:00,73.03,73.03,72.62,72.7,89800.0,53.247,53.247,52.948,53.0063,89800.0
2012-06-04 11:30:00,72.66,72.84,72.34,72.68,68800.0,52.9772,53.1084,52.7439,52.9918,68800.0
2012-06-04 12:00:00,72.68,72.8,72.41,72.68,59400.0,52.9918,53.0793,52.7949,52.9918,59400.0
2012-06-04 12:30:00,72.68,72.7,72.45,72.52,61300.0,52.9918,53.0063,52.8241,52.8751,61300.0
2012-06-04 13:00:00,72.56,72.64,71.99,72.05,65000.0,52.9043,52.9626,52.4887,52.5324,65000.0
2012-06-04 13:30:00,72.06,72.19,71.48,71.64,46800.0,52.5397,52.6345,52.1168,52.2335,46800.0
2012-06-04 14:00:00,71.61,72.19,71.46,72.11,35200.0,52.2116,52.6345,52.1022,52.5762,35200.0
2012-06-04 14:30:00,72.09,72.65,71.99,72.03,27700.0,52.5616,52.9699,52.4887,52.5178,27700.0
2012-06-04 15:00:00,72.1,72.16,71.71,72.06,41600.0,52.5689,52.6126,52.2845,52.5397,41600.0
2012-06-04 15:30:00,71.99,72.32,71.65,72.23,88900.0,52.4887,52.7293,52.2408,52.6637,88900.0
2012-06-05 09:30:00,71.84,73.77,71.8,73.45,60100.0,52.3793,53.7865,52.3501,53.5532,60100.0
2012-06-05 10:00:00,73.52,74.21,73.52,73.95,51600.0,53.6042,54.1073,53.6042,53.9177,51600.0
2012-06-05 10:30:00,73.91,74.09,72.83,73.21,70300.0,53.8886,54.0198,53.1011,53.3782,70300.0
2012-06-05 11:00:00,73.21,73.72,73.2,73.52,30200.0,53.3782,53.75,53.3709,53.6042,30200.0
2012-06-05 11:30:00,73.51,73.68,73.38,73.53,25800.0,53.5969,53.7209,53.5021,53.6115,25800.0
2012-06-05 12:00:00,73.5,73.99,73.5,73.67,32400.0,53.5896,53.9469,53.5896,53.7136,32400.0
2012-06-05 12:30:00,73.74,73.87,73.41,73.51,25500.0,53.7646,53.8594,53.524,53.5969,25500.0
2012-06-05 13:00:00,73.48,73.78,73.43,73.59,19600.0,53.5751,53.7938,53.5386,53.6553,19600.0
2012-06-05 13:30:00,73.65,74.06,73.54,73.9,19100.0,53.699,53.9979,53.6188,53.8813,19100.0
2012-06-05 14:00:00,73.86,74.42,73.86,74.42,37900.0,53.8521,54.2604,53.8521,54.2604,37900.0
2012-06-05 14:30:00,74.42,74.45,74.09,74.26,31700.0,54.2604,54.2823,54.0198,54.1438,31700.0
2012-06-05 15:00:00,74.27,74.53,74.08,74.27,34400.0,54.151,54.3406,54.0125,54.151,34400.0
2012-06-05 15:30:00,74.24,74.44,73.94,73.98,140200.0,54.1292,54.275,53.9104,53.9396,140200.0
2012-06-06 09:30:00,74.67,75.07,74.65,74.79,47600.0,54.4427,54.7343,54.4281,54.5302,47600.0
2012-06-06 10:00:00,74.77,74.95,74.68,74.74,35800.0,54.5156,54.6468,54.45,54.4937,35800.0
2012-06-06 10:30:00,74.75,75.1,74.75,75.1,26900.0,54.501,54.7562,54.501,54.7562,26900.0
2012-06-06 11:00:00,75.1,75.31,75.06,75.1,15800.0,54.7562,54.9093,54.727,54.7562,15800.0
2012-06-06 11:30:00,75.04,75.34,75.03,75.31,20700.0,54.7125,54.9312,54.7052,54.9093,20700.0
2012-06-06 12:00:00,75.35,75.5,75.3,75.43,14000.0,54.9385,55.0479,54.902,54.9968,14000.0
2012-06-06 12:30:00,75.45,75.8,75.43,75.61,19700.0,55.0114,55.2666,54.9968,55.1281,19700.0
2012-06-06 13:00:00,75.61,75.88,75.56,75.68,24800.0,55.1281,55.3249,55.0916,55.1791,24800.0
2012-06-06 13:30:00,75.68,75.73,75.41,75.41,21200.0,55.1791,55.2156,54.9822,54.9822,21200.0
2012-06-06 14:00:00,75.45,75.64,75.21,75.57,22500.0,55.0114,55.1499,54.8364,55.0989,22500.0
2012-06-06 14:30:00,75.6,75.85,75.59,75.63,24200.0,55.1208,55.303,55.1135,55.1426,24200.0
2012-06-06 15:00:00,75.58,75.88,75.16,75.16,31700.0,55.1062,55.3249,54.8,54.8,31700.0
2012-06-06 15:30:00,75.21,75.66,75.08,75.65,62000.0,54.8364,55.1645,54.7416,55.1572,62000.0
2012-06-07 09:30:00,76.25,77.0,76.01,76.18,44600.0,55.5947,56.1415,55.4197,55.5437,44600.0
2012-06-07 10:00:00,76.2,76.21,74.63,75.12,65200.0,55.5582,55.5655,54.4135,54.7708,65200.0
2012-06-07 10:30:00,75.11,75.17,74.17,74.44,46000.0,54.7635,54.8072,54.0781,54.275,46000.0
2012-06-07 11:00:00,74.44,74.81,74.36,74.59,57900.0,54.275,54.5448,54.2167,54.3844,57900.0
2012-06-07 11:30:00,74.55,75.19,74.55,75.05,26500.0,54.3552,54.8218,54.3552,54.7198,26500.0
2012-06-07 12:00:00,75.04,75.26,74.89,75.14,34600.0,54.7125,54.8729,54.6031,54.7854,34600.0
2012-06-07 12:30:00,75.11,75.15,74.87,74.9,25700.0,54.7635,54.7927,54.5885,54.6104,25700.0
2012-06-07 13:00:00,74.99,75.23,74.93,75.0,44900.0,54.676,54.851,54.6323,54.6833,44900.0
2012-06-07 13:30:00,75.01,75.08,74.82,74.9,30700.0,54.6906,54.7416,54.5521,54.6104,30700.0
2012-06-07 14:00:00,74.86,75.01,74.78,74.9,45100.0,54.5812,54.6906,54.5229,54.6104,45100.0
2012-06-07 14:30:00,74.92,75.03,74.86,74.98,58100.0,54.625,54.7052,54.5812,54.6687,58100.0
2012-06-07 15:00:00,75.01,75.02,74.63,74.8,58100.0,54.6906,54.6979,54.4135,54.5375,58100.0
2012-06-07 15:30:00,74.76,74.78,73.97,74.18,119200.0,54.5083,54.5229,53.9323,54.0854,119200.0
2012-06-08 09:30:00,73.87,74.55,73.83,74.35,60900.0,53.8594,54.3552,53.8302,54.2094,60900.0
2012-06-08 10:00:00,74.41,75.06,74.41,74.61,66400.0,54.2531,54.727,54.2531,54.3989,66400.0
2012-06-08 10:30:00,74.63,75.04,74.54,74.94,54600.0,54.4135,54.7125,54.3479,54.6396,54600.0
2012-06-08 11:00:00,74.95,75.0,74.02,74.09,32700.0,54.6468,54.6833,53.9688,54.0198,32700.0
2012-06-08 11:30:00,74.09,74.35,74.02,74.15,28400.0,54.0198,54.2094,53.9688,54.0636,28400.0
2012-06-08 12:00:00,74.2,74.59,74.17,74.41,30600.0,54.1,54.3844,54.0781,54.2531,30600.0
2012-06-08 12:30:00,74.47,74.81,74.45,74.71,23000.0,54.2969,54.5448,54.2823,54.4719,23000.0
2012-06-08 13:00:00,74.78,74.94,74.73,74.89,25700.0,54.5229,54.6396,54.4864,54.6031,25700.0
2012-06-08 13:30:00,74.86,74.9,74.36,74.46,55600.0,54.5812,54.6104,54.2167,54.2896,55600.0
2012-06-08 14:00:00,74.52,74.79,74.21,74.79,56400.0,54.3333,54.5302,54.1073,54.5302,56400.0
2012-06-08 14:30:00,74.79,75.38,74.72,75.27,49900.0,54.5302,54.9604,54.4791,54.8802,49900.0
2012-06-08 15:00:00,75.21,75.49,75.1,75.29,42200.0,54.8364,55.0406,54.7562,54.8947,42200.0
2012-06-08 15:30:00,75.26,75.52,75.23,75.37,86200.0,54.8729,55.0624,54.851,54.9531,86200.0
2012-06-11 09:30:00,76.5,76.63,75.23,75.23,45300.0,55.777,55.8718,54.851,54.851,45300.0
2012-06-11 10:00:00,75.23,75.26,74.27,74.59,35600.0,54.851,54.8729,54.151,54.3844,35600.0
2012-06-11 10:30:00,74.68,74.88,74.09,74.24,22000.0,54.45,54.5958,54.0198,54.1292,22000.0
2012-06-11 11:00:00,74.24,74.65,74.16,74.2,39600.0,54.1292,54.4281,54.0708,54.1,39600.0
2012-06-11 11:30:00,74.2,74.37,73.96,74.3,31500.0,54.1,54.224,53.925,54.1729,31500.0
2012-06-11 12:00:00,74.28,74.29,74.05,74.24,21000.0,54.1583,54.1656,53.9906,54.1292,21000.0
2012-06-11 12:30:00,74.29,74.5,73.71,73.71,61300.0,54.1656,54.3187,53.7427,53.7427,61300.0
2012-06-11 13:00:00,73.71,74.27,73.71,73.93,39300.0,53.7427,54.151,53.7427,53.9032,39300.0
2012-06-11 13:30:00,73.94,74.15,73.73,73.8,27300.0,53.9104,54.0636,53.7573,53.8084,27300.0
2012-06-11 14:00:00,73.77,73.78,73.17,73.25,51700.0,53.7865,53.7938,53.349,53.4074,51700.0
2012-06-11 14:30:00,73.26,73.34,73.03,73.15,67400.0,53.4146,53.473,53.247,53.3344,67400.0
2012-06-11 15:00:00,73.17,73.22,72.58,72.87,100500.0,53.349,53.3855,52.9189,53.1303,100500.0
2012-06-11 15:30:00,72.88,73.26,72.31,72.4,209400.0,53.1376,53.4146,52.722,52.7876,209400.0
2012-06-12 09:30:00,72.69,74.03,72.69,73.61,71300.0,52.9991,53.9761,52.9991,53.6698,71300.0
2012-06-12 10:00:00,73.7,74.05,72.72,73.07,78300.0,53.7355,53.9906,53.0209,53.2761,78300.0
2012-06-12 10:30:00,73.03,73.03,72.1,72.12,73700.0,53.247,53.247,52.5689,52.5835,73700.0
2012-06-12 11:00:00,72.18,72.88,72.1,72.61,84400.0,52.6272,53.1376,52.5689,52.9407,84400.0
2012-06-12 11:30:00,72.66,72.91,72.33,72.39,29900.0,52.9772,53.1595,52.7366,52.7803,29900.0
2012-06-12 12:00:00,72.41,72.55,71.72,71.98,50100.0,52.7949,52.897,52.2918,52.4814,50100.0
2012-06-12 12:30:00,72.0,72.2,71.89,72.08,49100.0,52.496,52.6418,52.4158,52.5543,49100.0
2012-06-12 13:00:00,72.04,72.3,71.79,71.8,60300.0,52.5251,52.7147,52.3429,52.3501,60300.0
2012-06-12 13:30:00,71.83,71.92,71.58,71.76,109600.0,52.372,52.4376,52.1897,52.321,109600.0
2012-06-12 14:00:00,71.76,72.32,71.66,72.32,67900.0,52.321,52.7293,52.2481,52.7293,67900.0
2012-06-12 14:30:00,72.34,72.94,72.33,72.8,65700.0,52.7439,53.1813,52.7366,53.0793,65700.0
2012-06-12 15:00:00,72.81,72.81,72.45,72.78,91700.0,53.0865,53.0865,52.8241,53.0647,91700.0
2012-06-12 15:30:00,72.74,73.37,72.54,73.03,147100.0,53.0355,53.4948,52.8897,53.247,147100.0
2012-06-13 09:30:00,72.56,72.56,69.46,69.54,189500.0,52.9043,52.9043,50.644,50.7024,189500.0
2012-06-13 10:00:00,69.51,70.33,69.47,70.33,144800.0,50.6805,51.2784,50.6513,51.2784,144800.0
2012-06-13 10:30:00,70.35,70.72,70.11,70.51,80300.0,51.2929,51.5627,51.1179,51.4096,80300.0
2012-06-13 11:00:00,70.51,70.53,69.5,69.5,82100.0,51.4096,51.4242,50.6732,50.6732,82100.0
2012-06-13 11:30:00,69.51,69.6,68.7,68.81,139900.0,50.6805,50.7461,50.0899,50.1701,139900.0
2012-06-13 12:00:00,68.85,69.06,68.75,69.03,161700.0,50.1993,50.3524,50.1264,50.3305,161700.0
2012-06-13 12:30:00,69.0,69.88,68.99,69.72,128100.0,50.3086,50.9503,50.3013,50.8336,128100.0
2012-06-13 13:00:00,69.69,69.74,69.4,69.67,48500.0,50.8117,50.8482,50.6003,50.7971,48500.0
2012-06-13 13:30:00,69.67,69.68,69.04,69.09,70200.0,50.7971,50.8044,50.3378,50.3743,70200.0
2012-06-13 14:00:00,69.1,69.59,69.07,69.13,83700.0,50.3815,50.7388,50.3597,50.4034,83700.0
2012-06-13 14:30:00,69.14,69.31,68.92,68.98,83000.0,50.4107,50.5347,50.2503,50.2941,83000.0
2012-06-13 15:00:00,69.03,69.37,68.84,69.03,237700.0,50.3305,50.5784,50.192,50.3305,237700.0
2012-06-13 15:30:00,69.01,69.08,68.38,68.65,289200.0,50.3159,50.367,49.8566,50.0534,289200.0
2012-06-14 09:30:00,68.87,69.71,68.44,69.08,135000.0,50.2139,50.8263,49.9003,50.367,135000.0
2012-06-14 10:00:00,69.08,69.19,68.63,68.92,162900.0,50.367,50.4472,50.0389,50.2503,162900.0
2012-06-14 10:30:00,68.95,69.16,68.68,69.1,107600.0,50.2722,50.4253,50.0753,50.3815,107600.0
2012-06-14 11:00:00,69.1,70.26,69.03,70.12,79600.0,50.3815,51.2273,50.3305,51.1252,79600.0
2012-06-14 11:30:00,70.15,70.66,70.1,70.24,71500.0,51.1471,51.519,51.1107,51.2127,71500.0
2012-06-14 12:00:00,70.26,70.51,70.13,70.13,31400.0,51.2273,51.4096,51.1325,51.1325,31400.0
2012-06-14 12:30:00,70.18,70.2,69.73,69.73,40400.0,51.169,51.1836,50.8409,50.8409,40400.0
2012-06-14 13:00:00,69.73,69.75,69.24,69.3,37700.0,50.8409,50.8555,50.4836,50.5274,37700.0
2012-06-14 13:30:00,69.24,69.36,69.07,69.11,39800.0,50.4836,50.5711,50.3597,50.3888,39800.0
2012-06-14 14:00:00,69.08,69.29,68.85,68.86,33900.0,50.367,50.5201,50.1993,50.2066,33900.0
2012-06-14 14:30:00,68.93,69.12,68.79,68.79,39900.0,50.2576,50.3961,50.1555,50.1555,39900.0
2012-06-14 15:00:00,68.8,69.96,68.8,69.23,115500.0,50.1628,51.0086,50.1628,50.4763,115500.0
2012-06-14 15:30:00,69.25,69.93,69.18,69.76,121200.0,50.4909,50.9867,50.4399,50.8628,121200.0
2012-06-15 09:30:00,69.59,69.92,69.0,69.2,197800.0,50.7388,50.9794,50.3086,50.4545,197800.0
2012-06-15 10:00:00,69.19,69.25,68.9,69.09,68200.0,50.4472,50.4909,50.2357,50.3743,68200.0
2012-06-15 10:30:00,69.11,69.32,68.81,69.01,29800.0,50.3888,50.542,50.1701,50.3159,29800.0
2012-06-15 11:00:00,69.09,69.42,69.06,69.14,20000.0,50.3743,50.6149,50.3524,50.4107,20000.0
2012-06-15 11:30:00,69.18,69.63,69.18,69.44,16400.0,50.4399,50.768,50.4399,50.6294,16400.0
2012-06-15 12:00:00,69.46,69.54,69.16,69.22,15100.0,50.644,50.7024,50.4253,50.469,15100.0
2012-06-15 12:30:00,69.22,69.49,69.0,69.4,37000.0,50.469,50.6659,50.3086,50.6003,37000.0
2012-06-15 13:00:00,69.42,69.79,69.41,69.53,42200.0,50.6149,50.8846,50.6076,50.6951,42200.0
2012-06-15 13:30:00,69.51,69.77,69.49,69.63,27300.0,50.6805,50.8701,50.6659,50.768,27300.0
2012-06-15 14:00:00,69.67,70.03,69.59,70.01,30000.0,50.7971,51.0596,50.7388,51.045,30000.0
2012-06-15 14:30:00,70.01,70.4,69.98,70.03,65200.0,51.045,51.3294,51.0232,51.0596,65200.0
2012-06-15 15:00:00,70.0,70.27,69.87,70.0,67500.0,51.0377,51.2346,50.943,51.0377,67500.0
2012-06-15 15:30:00,70.03,70.19,69.87,69.99,136600.0,51.0596,51.1763,50.943,51.0305,136600.0
2012-06-18 09:30:00,68.92,69.06,67.69,68.9,158300.0,50.2503,50.3524,49.3535,50.2357,158300.0
2012-06-18 10:00:00,68.95,69.75,68.87,69.68,65200.0,50.2722,50.8555,50.2139,50.8044,65200.0
2012-06-18 10:30:00,69.64,70.28,69.64,69.98,36100.0,50.7753,51.2419,50.7753,51.0232,36100.0
2012-06-18 11:00:00,69.98,70.21,69.44,69.5,32200.0,51.0232,51.1909,50.6294,50.6732,32200.0
2012-06-18 11:30:00,69.48,69.76,69.35,69.54,41300.0,50.6586,50.8628,50.5638,50.7024,41300.0
2012-06-18 12:00:00,69.54,69.79,69.41,69.49,16800.0,50.7024,50.8846,50.6076,50.6659,16800.0
2012-06-18 12:30:00,69.49,70.03,69.48,69.64,18000.0,50.6659,51.0596,50.6586,50.7753,18000.0
2012-06-18 13:00:00,69.61,70.1,69.53,70.08,28000.0,50.7534,51.1107,50.6951,51.0961,28000.0
2012-06-18 13:30:00,70.12,70.28,69.94,70.28,22500.0,51.1252,51.2419,50.994,51.2419,22500.0
2012-06-18 14:00:00,70.29,70.5,70.12,70.19,35800.0,51.2492,51.4023,51.1252,51.1763,35800.0
2012-06-18 14:30:00,70.13,70.36,69.93,70.16,39100.0,51.1325,51.3002,50.9867,51.1544,39100.0
2012-06-18 15:00:00,70.16,70.24,69.69,69.91,62000.0,51.1544,51.2127,50.8117,50.9721,62000.0
2012-06-18 15:30:00,69.9,70.27,69.8,69.97,125900.0,50.9648,51.2346,50.8919,51.0159,125900.0
2012-06-19 09:30:00,70.45,71.37,70.27,70.69,93300.0,51.3658,52.0366,51.2346,51.5408,93300.0
2012-06-19 10:00:00,70.71,71.65,70.7,71.13,89700.0,51.5554,52.2408,51.5481,51.8616,89700.0
2012-06-19 10:30:00,71.13,71.65,71.09,71.37,93000.0,51.8616,52.2408,51.8325,52.0366,93000.0
2012-06-19 11:00:00,71.37,71.5,71.17,71.24,63800.0,52.0366,52.1314,51.8908,51.9418,63800.0
2012-06-19 11:30:00,71.27,71.59,71.2,71.45,46400.0,51.9637,52.197,51.9127,52.095,46400.0
2012-06-19 12:00:00,71.49,71.61,71.32,71.45,54100.0,52.1241,52.2116,52.0002,52.095,54100.0
2012-06-19 12:30:00,71.47,71.65,71.45,71.59,51300.0,52.1095,52.2408,52.095,52.197,51300.0
2012-06-19 13:00:00,71.59,72.2,71.56,72.18,69100.0,52.197,52.6418,52.1752,52.6272,69100.0
2012-06-19 13:30:00,72.12,72.31,71.8,72.13,82400.0,52.5835,52.722,52.3501,52.5908,82400.0
2012-06-19 14:00:00,72.12,72.2,71.83,71.88,68200.0,52.5835,52.6418,52.372,52.4085,68200.0
2012-06-19 14:30:00,71.87,71.94,71.27,71.43,61000.0,52.4012,52.4522,51.9637,52.0804,61000.0
2012-06-19 15:00:00,71.46,71.61,71.3,71.51,79300.0,52.1022,52.2116,51.9856,52.1387,79300.0
2012-06-19 15:30:00,71.52,71.86,71.21,71.27,225400.0,52.146,52.3939,51.92,51.9637,225400.0
2012-06-20 09:30:00,71.31,72.36,71.13,71.96,161600.0,51.9929,52.7584,51.8616,52.4668,161600.0
2012-06-20 10:00:00,71.96,72.1,71.38,71.97,95400.0,52.4668,52.5689,52.0439,52.4741,95400.0
2012-06-20 10:30:00,71.88,71.99,71.44,71.65,44700.0,52.4085,52.4887,52.0877,52.2408,44700.0
2012-06-20 11:00:00,71.63,71.89,71.58,71.74,61700.0,52.2262,52.4158,52.1897,52.3064,61700.0
2012-06-20 11:30:00,71.74,71.75,71.05,71.07,66000.0,52.3064,52.3137,51.8033,51.8179,66000.0
2012-06-20 12:00:00,71.04,71.17,70.71,70.85,45200.0,51.796,51.8908,51.5554,51.6575,45200.0
2012-06-20 12:30:00,70.87,71.04,70.11,70.88,78000.0,51.6721,51.796,51.1179,51.6794,78000.0
2012-06-20 13:00:00,70.97,71.35,70.95,71.25,51300.0,51.745,52.022,51.7304,51.9491,51300.0
2012-06-20 13:30:00,71.23,71.52,71.17,71.4,51000.0,51.9346,52.146,51.8908,52.0585,51000.0
2012-06-20 14:00:00,71.38,71.66,71.17,71.36,41500.0,52.0439,52.2481,51.8908,52.0293,41500.0
2012-06-20 14:30:00,71.46,71.69,71.27,71.54,65900.0,52.1022,52.2699,51.9637,52.1606,65900.0
2012-06-20 15:00:00,71.58,71.8,71.44,71.54,125500.0,52.1897,52.3501,52.0877,52.1606,125500.0
2012-06-20 15:30:00,71.54,71.79,71.43,71.75,151000.0,52.1606,52.3429,52.0804,52.3137,151000.0
2012-06-21 09:30:00,71.88,72.36,71.73,72.02,103100.0,52.4085,52.7584,52.2991,52.5106,103100.0
2012-06-21 10:00:00,71.95,72.03,70.77,71.31,89000.0,52.4595,52.5178,51.5992,51.9929,89000.0
2012-06-21 10:30:00,71.37,72.01,71.31,71.81,55500.0,52.0366,52.5033,51.9929,52.3574,55500.0
2012-06-21 11:00:00,71.8,71.8,71.19,71.34,59600.0,52.3501,52.3501,51.9054,52.0148,59600.0
2012-06-21 11:30:00,71.33,71.69,71.02,71.69,60400.0,52.0075,52.2699,51.7814,52.2699,60400.0
2012-06-21 12:00:00,71.66,71.69,70.94,70.99,72700.0,52.2481,52.2699,51.7231,51.7596,72700.0
2012-06-21 12:30:00,70.99,71.08,70.78,70.8,46800.0,51.7596,51.8252,51.6065,51.621,46800.0
2012-06-21 13:00:00,70.8,71.17,70.78,70.91,64400.0,51.621,51.8908,51.6065,51.7012,64400.0
2012-06-21 13:30:00,70.94,71.13,70.78,71.06,56000.0,51.7231,51.8616,51.6065,51.8106,56000.0
2012-06-21 14:00:00,71.05,71.05,70.31,70.65,67000.0,51.8033,51.8033,51.2638,51.5117,67000.0
2012-06-21 14:30:00,70.61,71.0,70.44,70.67,64200.0,51.4825,51.7669,51.3586,51.5263,64200.0
2012-06-21 15:00:00,70.66,70.76,70.28,70.58,91200.0,51.519,51.5919,51.2419,51.4606,91200.0
2012-06-21 15:30:00,70.6,71.23,70.48,70.94,236000.0,51.4752,51.9346,51.3877,51.7231,236000.0
2012-06-22 09:30:00,71.74,72.47,71.0,71.3,81700.0,52.3064,52.8387,51.7669,51.9856,81700.0
2012-06-22 10:00:00,71.29,71.58,71.11,71.19,54100.0,51.9783,52.1897,51.8471,51.9054,54100.0
2012-06-22 10:30:00,71.13,71.3,70.92,71.26,27100.0,51.8616,51.9856,51.7085,51.9564,27100.0
2012-06-22 11:00:00,71.2,71.41,70.38,70.4,66200.0,51.9127,52.0658,51.3148,51.3294,66200.0
2012-06-22 11:30:00,70.39,70.67,69.95,69.95,45800.0,51.3221,51.5263,51.0013,51.0013,45800.0
2012-06-22 12:00:00,69.95,70.57,69.95,70.49,29700.0,51.0013,51.4533,51.0013,51.395,29700.0
2012-06-22 12:30:00,70.46,70.73,70.45,70.67,26000.0,51.3731,51.57,51.3658,51.5263,26000.0
2012-06-22 13:00:00,70.65,70.81,70.56,70.65,16200.0,51.5117,51.6283,51.446,51.5117,16200.0
2012-06-22 13:30:00,70.62,70.83,70.5,70.74,31100.0,51.4898,51.6429,51.4023,51.5773,31100.0
2012-06-22 14:00:00,70.74,70.98,70.65,70.98,36700.0,51.5773,51.7523,51.5117,51.7523,36700.0
2012-06-22 14:30:00,70.99,71.5,70.99,71.5,37200.0,51.7596,52.1314,51.7596,52.1314,37200.0
2012-06-22 15:00:00,71.48,71.62,71.12,71.38,46800.0,52.1168,52.2189,51.8544,52.0439,46800.0
2012-06-22 15:30:00,71.37,71.61,71.29,71.38,95900.0,52.0366,52.2116,51.9783,52.0439,95900.0
2012-06-25 09:30:00,70.36,70.51,69.34,69.54,98700.0,51.3002,51.4096,50.5565,50.7024,98700.0
2012-06-25 10:00:00,69.55,70.01,69.22,69.26,93000.0,50.7096,51.045,50.469,50.4982,93000.0
2012-06-25 10:30:00,69.23,69.94,69.23,69.88,39100.0,50.4763,50.994,50.4763,50.9503,39100.0
2012-06-25 11:00:00,69.85,69.89,69.53,69.53,26700.0,50.9284,50.9575,50.6951,50.6951,26700.0
2012-06-25 11:30:00,69.53,69.53,68.99,69.05,65600.0,50.6951,50.6951,50.3013,50.3451,65600.0
2012-06-25 12:00:00,69.03,69.51,69.03,69.33,26000.0,50.3305,50.6805,50.3305,50.5492,26000.0
2012-06-25 12:30:00,69.3,69.54,69.26,69.49,10300.0,50.5274,50.7024,50.4982,50.6659,10300.0
2012-06-25 13:00:00,69.44,69.57,69.3,69.51,18300.0,50.6294,50.7242,50.5274,50.6805,18300.0
2012-06-25 13:30:00,69.52,69.79,69.36,69.55,17600.0,50.6878,50.8846,50.5711,50.7096,17600.0
2012-06-25 14:00:00,69.58,69.61,69.34,69.34,18600.0,50.7315,50.7534,50.5565,50.5565,18600.0
2012-06-25 14:30:00,69.32,69.49,69.16,69.28,27300.0,50.542,50.6659,50.4253,50.5128,27300.0
2012-06-25 15:00:00,69.22,69.57,69.09,69.48,54800.0,50.469,50.7242,50.3743,50.6586,54800.0
2012-06-25 15:30:00,69.45,69.73,69.28,69.38,75600.0,50.6367,50.8409,50.5128,50.5857,75600.0
2012-06-26 09:30:00,69.14,69.55,68.67,68.71,131100.0,50.4107,50.7096,50.068,50.0972,131100.0
2012-06-26 10:00:00,68.7,68.94,68.37,68.6,77600.0,50.0899,50.2649,49.8493,50.017,77600.0
2012-06-26 10:30:00,68.57,68.9,68.49,68.61,41300.0,49.9951,50.2357,49.9368,50.0243,41300.0
2012-06-26 11:00:00,68.55,68.76,67.89,68.58,73600.0,49.9805,50.1336,49.4993,50.0024,73600.0
2012-06-26 11:30:00,68.7,68.91,68.32,68.67,30500.0,50.0899,50.243,49.8128,50.068,30500.0
2012-06-26 12:00:00,68.74,68.92,68.52,68.53,28300.0,50.1191,50.2503,49.9587,49.966,28300.0
2012-06-26 12:30:00,68.61,68.9,68.61,68.69,22100.0,50.0243,50.2357,50.0243,50.0826,22100.0
2012-06-26 13:00:00,68.74,68.9,68.63,68.72,19500.0,50.1191,50.2357,50.0389,50.1045,19500.0
2012-06-26 13:30:00,68.73,68.93,68.53,68.83,32500.0,50.1118,50.2576,49.966,50.1847,32500.0
2012-06-26 14:00:00,68.83,69.29,68.82,69.21,32600.0,50.1847,50.5201,50.1774,50.4617,32600.0
2012-06-26 14:30:00,69.19,69.25,68.91,69.04,29400.0,50.4472,50.4909,50.243,50.3378,29400.0
2012-06-26 15:00:00,69.04,69.3,69.02,69.12,30100.0,50.3378,50.5274,50.3232,50.3961,30100.0
2012-06-26 15:30:00,69.15,69.33,69.03,69.16,109200.0,50.418,50.5492,50.3305,50.4253,109200.0
2012-06-27 09:30:00,69.1,69.37,67.96,68.2,55900.0,50.3815,50.5784,49.5504,49.7253,55900.0
2012-06-27 10:00:00,68.28,68.94,68.19,68.75,70200.0,49.7837,50.2649,49.7181,50.1264,70200.0
2012-06-27 10:30:00,68.76,68.79,68.38,68.58,28300.0,50.1336,50.1555,49.8566,50.0024,28300.0
2012-06-27 11:00:00,68.66,68.67,68.26,68.38,67100.0,50.0607,50.068,49.7691,49.8566,67100.0
2012-06-27 11:30:00,68.39,68.8,68.39,68.76,61200.0,49.8639,50.1628,49.8639,50.1336,61200.0
2012-06-27 12:00:00,68.74,68.84,68.66,68.66,39800.0,50.1191,50.192,50.0607,50.0607,39800.0
2012-06-27 12:30:00,68.62,68.73,68.51,68.58,49700.0,50.0316,50.1118,49.9514,50.0024,49700.0
2012-06-27 13:00:00,68.61,68.85,68.59,68.75,39400.0,50.0243,50.1993,50.0097,50.1264,39400.0
2012-06-27 13:30:00,68.72,68.79,68.5,68.55,37400.0,50.1045,50.1555,49.9441,49.9805,37400.0
2012-06-27 14:00:00,68.56,68.64,68.23,68.3,42600.0,49.9878,50.0462,49.7472,49.7983,42600.0
2012-06-27 14:30:00,68.29,68.56,68.24,68.36,43200.0,49.791,49.9878,49.7545,49.842,43200.0
2012-06-27 15:00:00,68.39,68.79,68.27,68.75,60200.0,49.8639,50.1555,49.7764,50.1264,60200.0
2012-06-27 15:30:00,68.75,69.21,68.71,69.02,177400.0,50.1264,50.4617,50.0972,50.3232,177400.0
2012-06-28 09:30:00,68.21,70.09,68.21,69.75,112800.0,49.7326,51.1034,49.7326,50.8555,112800.0
2012-06-28 10:00:00,69.71,69.72,68.9,68.94,67900.0,50.8263,50.8336,50.2357,50.2649,67900.0
2012-06-28 10:30:00,68.91,68.91,68.27,68.65,20700.0,50.243,50.243,49.7764,50.0534,20700.0
2012-06-28 11:00:00,68.67,69.13,68.5,69.1,33000.0,50.068,50.4034,49.9441,50.3815,33000.0
2012-06-28 11:30:00,69.08,69.16,68.71,68.86,35500.0,50.367,50.4253,50.0972,50.2066,35500.0
2012-06-28 12:00:00,68.88,68.94,68.55,68.79,21700.0,50.2211,50.2649,49.9805,50.1555,21700.0
2012-06-28 12:30:00,68.8,68.92,68.65,68.89,17000.0,50.1628,50.2503,50.0534,50.2284,17000.0
2012-06-28 13:00:00,68.86,68.86,68.28,68.49,33200.0,50.2066,50.2066,49.7837,49.9368,33200.0
2012-06-28 13:30:00,68.45,68.45,67.9,68.01,30200.0,49.9076,49.9076,49.5066,49.5868,30200.0
2012-06-28 14:00:00,68.04,68.07,67.8,67.94,38200.0,49.6087,49.6306,49.4337,49.5358,38200.0
2012-06-28 14:30:00,67.91,68.21,67.84,68.21,32300.0,49.5139,49.7326,49.4629,49.7326,32300.0
2012-06-28 15:00:00,68.25,68.43,68.15,68.43,49200.0,49.7618,49.893,49.6889,49.893,49200.0
2012-06-28 15:30:00,68.44,69.11,68.38,69.11,155800.0,49.9003,50.3888,49.8566,50.3888,155800.0
2012-06-29 09:30:00,70.94,71.84,70.73,70.88,81300.0,51.7231,52.3793,51.57,51.6794,81300.0
2012-06-29 10:00:00,70.87,71.01,70.59,70.92,46500.0,51.6721,51.7741,51.4679,51.7085,46500.0
2012-06-29 10:30:00,70.95,70.98,70.75,70.97,22700.0,51.7304,51.7523,51.5846,51.745,22700.0
2012-06-29 11:00:00,70.9,71.0,70.76,70.95,22200.0,51.6939,51.7669,51.5919,51.7304,22200.0
2012-06-29 11:30:00,70.95,70.99,70.82,70.95,22900.0,51.7304,51.7596,51.6356,51.7304,22900.0
2012-06-29 12:00:00,70.95,71.2,70.85,70.85,40100.0,51.7304,51.9127,51.6575,51.6575,40100.0
2012-06-29 12:30:00,70.85,70.85,70.57,70.67,31900.0,51.6575,51.6575,51.4533,51.5263,31900.0
2012-06-29 13:00:00,70.69,71.23,70.65,71.14,53500.0,51.5408,51.9346,51.5117,51.8689,53500.0
2012-06-29 13:30:00,71.16,71.5,71.13,71.46,30600.0,51.8835,52.1314,51.8616,52.1022,30600.0
2012-06-29 14:00:00,71.44,71.55,71.16,71.48,75600.0,52.0877,52.1679,51.8835,52.1168,75600.0
2012-06-29 14:30:00,71.5,71.5,71.29,71.41,33100.0,52.1314,52.1314,51.9783,52.0658,33100.0
2012-06-29 15:00:00,71.4,71.41,71.29,71.37,46400.0,52.0585,52.0658,51.9783,52.0366,46400.0
2012-06-29 15:30:00,71.37,71.5,71.2,71.48,121100.0,52.0366,52.1314,51.9127,52.1168,121100.0
2012-07-02 09:30:00,71.7,72.54,71.21,72.13,40500.0,52.2772,52.8897,51.92,52.5908,40500.0
2012-07-02 10:00:00,72.03,72.03,71.15,71.69,31200.0,52.5178,52.5178,51.8762,52.2699,31200.0
2012-07-02 10:30:00,71.64,71.74,70.84,71.51,41600.0,52.2335,52.3064,51.6502,52.1387,41600.0
2012-07-02 11:00:00,71.51,71.63,71.23,71.27,28600.0,52.1387,52.2262,51.9346,51.9637,28600.0
2012-07-02 11:30:00,71.35,71.68,71.24,71.25,17300.0,52.022,52.2627,51.9418,51.9491,17300.0
2012-07-02 12:00:00,71.23,71.35,71.12,71.26,12400.0,51.9346,52.022,51.8544,51.9564,12400.0
2012-07-02 12:30:00,71.23,71.49,71.19,71.45,23000.0,51.9346,52.1241,51.9054,52.095,23000.0
2012-07-02 13:00:00,71.4,71.4,70.92,71.14,45600.0,52.0585,52.0585,51.7085,51.8689,45600.0
2012-07-02 13:30:00,71.14,71.15,70.69,70.77,29200.0,51.8689,51.8762,51.5408,51.5992,29200.0
2012-07-02 14:00:00,70.77,71.26,70.58,71.19,51100.0,51.5992,51.9564,51.4606,51.9054,51100.0
2012-07-02 14:30:00,71.19,71.23,70.91,70.98,10500.0,51.9054,51.9346,51.7012,51.7523,10500.0
2012-07-02 15:00:00,70.97,71.32,70.95,71.25,24600.0,51.745,52.0002,51.7304,51.9491,24600.0
2012-07-02 15:30:00,71.26,71.7,71.23,71.68,71400.0,51.9564,52.2772,51.9346,52.2627,71400.0
2012-07-03 09:30:00,71.86,72.59,71.8,72.32,54600.0,52.3939,52.9261,52.3501,52.7293,54600.0
2012-07-03 10:00:00,72.37,72.51,72.27,72.4,101700.0,52.7657,52.8678,52.6928,52.7876,101700.0
2012-07-03 10:30:00,72.4,73.27,72.4,73.2,69300.0,52.7876,53.4219,52.7876,53.3709,69300.0
2012-07-03 11:00:00,73.2,73.77,73.11,73.45,91800.0,53.3709,53.7865,53.3053,53.5532,91800.0
2012-07-03 11:30:00,73.48,73.73,73.43,73.51,28100.0,53.5751,53.7573,53.5386,53.5969,28100.0
2012-07-03 12:00:00,73.53,73.53,73.14,73.29,43000.0,53.6115,53.6115,53.3272,53.4365,43000.0
2012-07-03 12:30:00,73.29,73.54,72.98,73.54,78800.0,53.4365,53.6188,53.2105,53.6188,78800.0
2012-07-05 09:30:00,73.26,73.9,73.12,73.53,73900.0,53.4146,53.8813,53.3126,53.6115,73900.0
2012-07-05 10:00:00,73.42,73.58,72.89,73.01,39900.0,53.5313,53.648,53.1449,53.2324,39900.0
2012-07-05 10:30:00,73.02,73.33,72.93,73.12,36000.0,53.2397,53.4657,53.174,53.3126,36000.0
2012-07-05 11:00:00,73.16,73.61,73.14,73.37,44700.0,53.3417,53.6698,53.3272,53.4948,44700.0
2012-07-05 11:30:00,73.38,73.54,73.08,73.25,57500.0,53.5021,53.6188,53.2834,53.4074,57500.0
2012-07-05 12:00:00,73.25,73.48,73.25,73.34,38100.0,53.4074,53.5751,53.4074,53.473,38100.0
2012-07-05 12:30:00,73.4,73.76,73.34,73.76,29400.0,53.5167,53.7792,53.473,53.7792,29400.0
2012-07-05 13:00:00,73.7,73.99,73.6,73.81,34100.0,53.7355,53.9469,53.6625,53.8157,34100.0
2012-07-05 13:30:00,73.81,74.02,73.54,73.84,32100.0,53.8157,53.9688,53.6188,53.8375,32100.0
2012-07-05 14:00:00,73.83,73.86,73.45,73.52,27800.0,53.8302,53.8521,53.5532,53.6042,27800.0
2012-07-05 14:30:00,73.54,73.67,73.42,73.51,27500.0,53.6188,53.7136,53.5313,53.5969,27500.0
2012-07-05 15:00:00,73.48,73.48,73.14,73.33,64900.0,53.5751,53.5751,53.3272,53.4657,64900.0
2012-07-05 15:30:00,73.34,73.66,73.31,73.42,90700.0,53.473,53.7063,53.4511,53.5313,90700.0
2012-07-06 09:30:00,72.63,73.33,72.3,72.65,67000.0,52.9553,53.4657,52.7147,52.9699,67000.0
2012-07-06 10:00:00,72.64,72.65,71.87,72.08,43500.0,52.9626,52.9699,52.4012,52.5543,43500.0
2012-07-06 10:30:00,72.06,72.22,71.7,71.74,28200.0,52.5397,52.6564,52.2772,52.3064,28200.0
2012-07-06 11:00:00,71.74,71.77,71.33,71.35,19300.0,52.3064,52.3283,52.0075,52.022,19300.0
2012-07-06 11:30:00,71.37,71.77,71.16,71.61,29300.0,52.0366,52.3283,51.8835,52.2116,29300.0
2012-07-06 12:00:00,71.61,71.66,71.37,71.5,49100.0,52.2116,52.2481,52.0366,52.1314,49100.0
2012-07-06 12:30:00,71.5,71.78,71.23,71.78,19700.0,52.1314,52.3356,51.9346,52.3356,19700.0
2012-07-06 13:00:00,71.78,71.83,71.39,71.39,56300.0,52.3356,52.372,52.0512,52.0512,56300.0
2012-07-06 13:30:00,71.4,71.56,71.36,71.53,16200.0,52.0585,52.1752,52.0293,52.1533,16200.0
2012-07-06 14:00:00,71.52,71.55,71.31,71.44,24300.0,52.146,52.1679,51.9929,52.0877,24300.0
2012-07-06 14:30:00,71.43,71.56,71.35,71.51,49200.0,52.0804,52.1752,52.022,52.1387,49200.0
2012-07-06 15:00:00,71.51,72.03,71.34,71.93,43200.0,52.1387,52.5178,52.0148,52.4449,43200.0
2012-07-06 15:30:00,71.96,73.88,71.89,73.72,387100.0,52.4668,53.8667,52.4158,53.75,387100.0
2012-07-09 09:30:00,73.33,74.37,73.11,73.24,55000.0,53.4657,54.224,53.3053,53.4001,55000.0
2012-07-09 10:00:00,73.19,73.19,72.55,72.85,46900.0,53.3636,53.3636,52.897,53.1157,46900.0
2012-07-09 10:30:00,72.84,73.52,72.64,73.14,44600.0,53.1084,53.6042,52.9626,53.3272,44600.0
2012-07-09 11:00:00,73.13,73.14,72.57,72.7,29700.0,53.3199,53.3272,52.9116,53.0063,29700.0
2012-07-09 11:30:00,72.68,72.68,72.1,72.17,30800.0,52.9918,52.9918,52.5689,52.6199,30800.0
2012-07-09 12:00:00,72.23,72.32,72.1,72.19,20900.0,52.6637,52.7293,52.5689,52.6345,20900.0
2012-07-09 12:30:00,72.18,72.68,72.18,72.48,21800.0,52.6272,52.9918,52.6272,52.8459,21800.0
2012-07-09 13:00:00,72.45,72.68,72.27,72.68,24100.0,52.8241,52.9918,52.6928,52.9918,24100.0
2012-07-09 13:30:00,72.72,72.86,72.6,72.77,39700.0,53.0209,53.123,52.9334,53.0574,39700.0
2012-07-09 14:00:00,72.72,72.99,72.66,72.77,32800.0,53.0209,53.2178,52.9772,53.0574,32800.0
2012-07-09 14:30:00,72.77,73.03,72.69,73.02,45000.0,53.0574,53.247,52.9991,53.2397,45000.0
2012-07-09 15:00:00,73.0,73.08,72.87,73.04,61700.0,53.2251,53.2834,53.1303,53.2542,61700.0
2012-07-09 15:30:00,73.0,73.18,72.91,73.12,109400.0,53.2251,53.3563,53.1595,53.3126,109400.0
2012-07-10 09:30:00,73.9,74.16,73.55,73.78,36800.0,53.8813,54.0708,53.6261,53.7938,36800.0
2012-07-10 10:00:00,73.78,73.92,73.64,73.86,42200.0,53.7938,53.8959,53.6917,53.8521,42200.0
2012-07-10 10:30:00,73.87,73.99,73.71,73.89,34500.0,53.8594,53.9469,53.7427,53.874,34500.0
2012-07-10 11:00:00,73.87,74.03,73.7,74.0,30400.0,53.8594,53.9761,53.7355,53.9542,30400.0
2012-07-10 11:30:00,73.94,74.25,73.93,73.97,21900.0,53.9104,54.1365,53.9032,53.9323,21900.0
2012-07-10 12:00:00,74.01,74.08,73.84,73.84,16700.0,53.9615,54.0125,53.8375,53.8375,16700.0
2012-07-10 12:30:00,73.87,73.93,73.49,73.49,18800.0,53.8594,53.9032,53.5823,53.5823,18800.0
2012-07-10 13:00:00,73.51,73.57,73.01,73.06,26900.0,53.5969,53.6407,53.2324,53.2688,26900.0
2012-07-10 13:30:00,73.01,73.43,72.98,73.32,25700.0,53.2324,53.5386,53.2105,53.4584,25700.0
2012-07-10 14:00:00,73.31,73.52,72.99,73.08,37600.0,53.4511,53.6042,53.2178,53.2834,37600.0
2012-07-10 14:30:00,73.04,73.16,72.82,73.13,46000.0,53.2542,53.3417,53.0938,53.3199,46000.0
2012-07-10 15:00:00,73.13,73.23,72.95,72.98,57300.0,53.3199,53.3928,53.1886,53.2105,57300.0
2012-07-10 15:30:00,72.93,73.73,72.93,73.56,145900.0,53.174,53.7573,53.174,53.6334,145900.0
2012-07-11 09:30:00,73.55,73.77,73.03,73.53,112200.0,53.6261,53.7865,53.247,53.6115,112200.0
2012-07-11 10:00:00,73.53,73.69,73.21,73.21,43700.0,53.6115,53.7282,53.3782,53.3782,43700.0
2012-07-11 10:30:00,73.25,73.26,72.68,72.9,72500.0,53.4074,53.4146,52.9918,53.1522,72500.0
2012-07-11 11:00:00,72.93,73.07,72.51,72.59,67300.0,53.174,53.2761,52.8678,52.9261,67300.0
2012-07-11 11:30:00,72.59,72.78,72.51,72.72,36900.0,52.9261,53.0647,52.8678,53.0209,36900.0
2012-07-11 12:00:00,72.71,72.9,72.6,72.64,118000.0,53.0136,53.1522,52.9334,52.9626,118000.0
2012-07-11 12:30:00,72.67,72.7,72.34,72.38,18400.0,52.9845,53.0063,52.7439,52.773,18400.0
2012-07-11 13:00:00,72.35,72.37,72.08,72.25,40100.0,52.7512,52.7657,52.5543,52.6782,40100.0
2012-07-11 13:30:00,72.25,72.28,71.85,72.22,30400.0,52.6782,52.7001,52.3866,52.6564,30400.0
2012-07-11 14:00:00,72.25,72.4,71.81,71.84,42600.0,52.6782,52.7876,52.3574,52.3793,42600.0
2012-07-11 14:30:00,71.84,71.92,71.5,71.81,48200.0,52.3793,52.4376,52.1314,52.3574,48200.0
2012-07-11 15:00:00,71.79,72.12,71.75,71.79,62200.0,52.3429,52.5835,52.3137,52.3429,62200.0
2012-07-11 15:30:00,71.8,72.45,71.8,72.28,103700.0,52.3501,52.8241,52.3501,52.7001,103700.0
2012-07-12 09:30:00,71.52,71.52,70.81,70.88,102600.0,52.146,52.146,51.6283,51.6794,102600.0
2012-07-12 10:00:00,70.88,70.93,70.15,70.31,72700.0,51.6794,51.7158,51.1471,51.2638,72700.0
2012-07-12 10:30:00,70.32,70.39,70.0,70.17,36900.0,51.2711,51.3221,51.0377,51.1617,36900.0
2012-07-12 11:00:00,70.25,71.1,70.13,70.97,28000.0,51.22,51.8398,51.1325,51.745,28000.0
2012-07-12 11:30:00,70.94,71.15,70.79,70.96,36400.0,51.7231,51.8762,51.6137,51.7377,36400.0
2012-07-12 12:00:00,70.96,71.03,70.74,70.94,21700.0,51.7377,51.7887,51.5773,51.7231,21700.0
2012-07-12 12:30:00,70.91,71.37,70.82,71.31,32500.0,51.7012,52.0366,51.6356,51.9929,32500.0
2012-07-12 13:00:00,71.27,71.58,71.13,71.41,38400.0,51.9637,52.1897,51.8616,52.0658,38400.0
2012-07-12 13:30:00,71.36,71.9,71.34,71.34,44300.0,52.0293,52.4231,52.0148,52.0148,44300.0
2012-07-12 14:00:00,71.37,71.7,71.32,71.7,41500.0,52.0366,52.2772,52.0002,52.2772,41500.0
2012-07-12 14:30:00,71.7,71.95,71.59,71.8,45400.0,52.2772,52.4595,52.197,52.3501,45400.0
2012-07-12 15:00:00,71.8,72.0,71.68,71.82,55000.0,52.3501,52.496,52.2627,52.3647,55000.0
2012-07-12 15:30:00,71.83,72.03,71.61,71.65,145500.0,52.372,52.5178,52.2116,52.2408,145500.0
2012-07-13 09:30:00,72.05,72.6,71.94,72.6,31000.0,52.5324,52.9334,52.4522,52.9334,31000.0
2012-07-13 10:00:00,72.66,73.31,72.66,73.14,146500.0,52.9772,53.4511,52.9772,53.3272,146500.0
2012-07-13 10:30:00,73.14,73.19,73.01,73.16,66100.0,53.3272,53.3636,53.2324,53.3417,66100.0
2012-07-13 11:00:00,73.17,73.56,73.12,73.27,26800.0,53.349,53.6334,53.3126,53.4219,26800.0
2012-07-13 11:30:00,73.27,73.45,73.19,73.26,114700.0,53.4219,53.5532,53.3636,53.4146,114700.0
2012-07-13 12:00:00,73.27,73.42,73.16,73.21,50100.0,53.4219,53.5313,53.3417,53.3782,50100.0
2012-07-13 12:30:00,73.21,73.7,73.19,73.63,52200.0,53.3782,53.7355,53.3636,53.6844,52200.0
2012-07-13 13:00:00,73.65,73.79,73.49,73.51,41300.0,53.699,53.8011,53.5823,53.5969,41300.0
2012-07-13 13:30:00,73.52,73.61,73.32,73.43,30100.0,53.6042,53.6698,53.4584,53.5386,30100.0
2012-07-13 14:00:00,73.44,73.58,73.29,73.55,47900.0,53.5459,53.648,53.4365,53.6261,47900.0
2012-07-13 14:30:00,73.51,73.57,73.46,73.49,18600.0,53.5969,53.6407,53.5605,53.5823,18600.0
2012-07-13 15:00:00,73.49,73.88,73.49,73.85,56000.0,53.5823,53.8667,53.5823,53.8448,56000.0
2012-07-13 15:30:00,73.85,73.99,73.66,73.77,145500.0,53.8448,53.9469,53.7063,53.7865,145500.0
2012-07-16 09:30:00,73.93,75.0,73.54,73.97,124100.0,53.9032,54.6833,53.6188,53.9323,124100.0
2012-07-16 10:00:00,73.84,74.02,73.33,74.02,113400.0,53.8375,53.9688,53.4657,53.9688,113400.0
2012-07-16 10:30:00,74.03,74.48,73.94,74.42,50100.0,53.9761,54.3042,53.9104,54.2604,50100.0
2012-07-16 11:00:00,74.46,75.0,74.35,74.75,126200.0,54.2896,54.6833,54.2094,54.501,126200.0
2012-07-16 11:30:00,74.79,74.98,74.66,74.95,47100.0,54.5302,54.6687,54.4354,54.6468,47100.0
2012-07-16 12:00:00,74.93,75.0,74.79,74.89,58500.0,54.6323,54.6833,54.5302,54.6031,58500.0
2012-07-16 12:30:00,74.83,74.93,74.54,74.86,41200.0,54.5594,54.6323,54.3479,54.5812,41200.0
2012-07-16 13:00:00,74.83,74.99,74.8,74.89,71000.0,54.5594,54.676,54.5375,54.6031,71000.0
2012-07-16 13:30:00,74.92,74.94,74.53,74.71,33000.0,54.625,54.6396,54.3406,54.4719,33000.0
2012-07-16 14:00:00,74.72,74.8,74.26,74.26,61700.0,54.4791,54.5375,54.1438,54.1438,61700.0
2012-07-16 14:30:00,74.3,74.36,74.01,74.17,45200.0,54.1729,54.2167,53.9615,54.0781,45200.0
2012-07-16 15:00:00,74.1,74.28,73.93,74.14,70700.0,54.0271,54.1583,53.9032,54.0563,70700.0
2012-07-16 15:30:00,74.16,74.38,74.07,74.3,174200.0,54.0708,54.2313,54.0052,54.1729,174200.0
2012-07-17 09:30:00,74.77,75.75,74.27,74.62,206300.0,54.5156,55.2301,54.151,54.4062,206300.0
2012-07-17 10:00:00,74.64,74.64,73.66,73.92,97700.0,54.4208,54.4208,53.7063,53.8959,97700.0
2012-07-17 10:30:00,73.87,74.27,73.5,74.21,192000.0,53.8594,54.151,53.5896,54.1073,192000.0
2012-07-17 11:00:00,74.2,74.49,73.85,73.92,29500.0,54.1,54.3115,53.8448,53.8959,29500.0
2012-07-17 11:30:00,73.92,74.54,73.92,74.45,41000.0,53.8959,54.3479,53.8959,54.2823,41000.0
2012-07-17 12:00:00,74.48,74.75,74.41,74.68,39100.0,54.3042,54.501,54.2531,54.45,39100.0
2012-07-17 12:30:00,74.69,74.75,74.56,74.67,29900.0,54.4573,54.501,54.3625,54.4427,29900.0
2012-07-17 13:00:00,74.69,74.85,74.63,74.8,42600.0,54.4573,54.5739,54.4135,54.5375,42600.0
2012-07-17 13:30:00,74.81,74.99,74.67,74.67,61300.0,54.5448,54.676,54.4427,54.4427,61300.0
2012-07-17 14:00:00,74.66,74.83,74.47,74.82,26100.0,54.4354,54.5594,54.2969,54.5521,26100.0
2012-07-17 14:30:00,74.87,75.12,74.85,75.08,62300.0,54.5885,54.7708,54.5739,54.7416,62300.0
2012-07-17 15:00:00,75.07,75.1,74.66,74.66,54500.0,54.7343,54.7562,54.4354,54.4354,54500.0
2012-07-17 15:30:00,74.66,74.85,74.55,74.77,93500.0,54.4354,54.5739,54.3552,54.5156,93500.0
2012-07-18 09:30:00,74.4,75.19,74.39,74.88,38300.0,54.2458,54.8218,54.2385,54.5958,38300.0
2012-07-18 10:00:00,74.94,75.23,74.88,75.11,79900.0,54.6396,54.851,54.5958,54.7635,79900.0
2012-07-18 10:30:00,75.1,75.2,74.94,75.04,47700.0,54.7562,54.8291,54.6396,54.7125,47700.0
2012-07-18 11:00:00,75.07,75.07,74.89,74.97,17500.0,54.7343,54.7343,54.6031,54.6614,17500.0
2012-07-18 11:30:00,74.99,75.2,74.97,75.0,71700.0,54.676,54.8291,54.6614,54.6833,71700.0
2012-07-18 12:00:00,75.07,75.36,75.03,75.22,42800.0,54.7343,54.9458,54.7052,54.8437,42800.0
2012-07-18 12:30:00,75.22,75.46,75.13,75.2,48100.0,54.8437,55.0187,54.7781,54.8291,48100.0
2012-07-18 13:00:00,75.21,75.44,75.13,75.18,31700.0,54.8364,55.0041,54.7781,54.8145,31700.0
2012-07-18 13:30:00,75.17,75.36,75.1,75.2,35800.0,54.8072,54.9458,54.7562,54.8291,35800.0
2012-07-18 14:00:00,75.16,75.29,74.95,75.02,25700.0,54.8,54.8947,54.6468,54.6979,25700.0
2012-07-18 14:30:00,75.06,75.09,74.16,74.23,64000.0,54.727,54.7489,54.0708,54.1219,64000.0
2012-07-18 15:00:00,74.17,74.53,74.17,74.35,67000.0,54.0781,54.3406,54.0781,54.2094,67000.0
2012-07-18 15:30:00,74.38,74.6,74.09,74.21,163500.0,54.2313,54.3917,54.0198,54.1073,163500.0
2012-07-19 09:30:00,74.62,74.76,74.28,74.76,45800.0,54.4062,54.5083,54.1583,54.5083,45800.0
2012-07-19 10:00:00,74.65,74.88,74.41,74.86,43800.0,54.4281,54.5958,54.2531,54.5812,43800.0
2012-07-19 10:30:00,74.85,75.07,74.52,75.02,42200.0,54.5739,54.7343,54.3333,54.6979,42200.0
2012-07-19 11:00:00,75.05,75.25,75.04,75.22,57900.0,54.7198,54.8656,54.7125,54.8437,57900.0
2012-07-19 11:30:00,75.21,75.25,75.05,75.08,30700.0,54.8364,54.8656,54.7198,54.7416,30700.0
2012-07-19 12:00:00,75.05,75.42,75.05,75.35,39000.0,54.7198,54.9895,54.7198,54.9385,39000.0
2012-07-19 12:30:00,75.36,75.49,74.97,75.0,44300.0,54.9458,55.0406,54.6614,54.6833,44300.0
2012-07-19 13:00:00,75.02,75.14,74.88,74.88,56300.0,54.6979,54.7854,54.5958,54.5958,56300.0
2012-07-19 13:30:00,74.88,74.94,74.53,74.62,43100.0,54.5958,54.6396,54.3406,54.4062,43100.0
2012-07-19 14:00:00,74.71,75.07,74.61,74.95,34100.0,54.4719,54.7343,54.3989,54.6468,34100.0
2012-07-19 14:30:00,74.92,75.13,74.88,75.02,28200.0,54.625,54.7781,54.5958,54.6979,28200.0
2012-07-19 15:00:00,74.99,75.02,74.84,74.88,45900.0,54.676,54.6979,54.5666,54.5958,45900.0
2012-07-19 15:30:00,74.88,75.1,74.85,75.02,95100.0,54.5958,54.7562,54.5739,54.6979,95100.0
2012-07-20 09:30:00,74.34,74.52,73.76,74.02,86000.0,54.2021,54.3333,53.7792,53.9688,86000.0
2012-07-20 10:00:00,74.03,74.5,74.01,74.46,60200.0,53.9761,54.3187,53.9615,54.2896,60200.0
2012-07-20 10:30:00,74.38,74.47,74.24,74.4,52500.0,54.2313,54.2969,54.1292,54.2458,52500.0
2012-07-20 11:00:00,74.36,74.42,74.01,74.28,73100.0,54.2167,54.2604,53.9615,54.1583,73100.0
2012-07-20 11:30:00,74.27,74.57,74.22,74.52,26600.0,54.151,54.3698,54.1146,54.3333,26600.0
2012-07-20 12:00:00,74.45,74.6,73.88,74.2,72600.0,54.2823,54.3917,53.8667,54.1,72600.0
2012-07-20 12:30:00,74.16,74.46,74.14,74.39,39400.0,54.0708,54.2896,54.0563,54.2385,39400.0
2012-07-20 13:00:00,74.37,74.53,74.37,74.5,47900.0,54.224,54.3406,54.224,54.3187,47900.0
2012-07-20 13:30:00,74.52,74.74,74.44,74.74,26800.0,54.3333,54.4937,54.275,54.4937,26800.0
2012-07-20 14:00:00,74.71,74.81,74.47,74.58,60100.0,54.4719,54.5448,54.2969,54.3771,60100.0
2012-07-20 14:30:00,74.58,74.62,74.4,74.4,29400.0,54.3771,54.4062,54.2458,54.2458,29400.0
2012-07-20 15:00:00,74.43,74.61,74.31,74.61,49300.0,54.2677,54.3989,54.1802,54.3989,49300.0
2012-07-20 15:30:00,74.58,74.75,74.37,74.7,108500.0,54.3771,54.501,54.224,54.4646,108500.0
2012-07-23 09:30:00,72.82,73.13,72.2,72.79,41700.0,53.0938,53.3199,52.6418,53.072,41700.0
2012-07-23 10:00:00,72.66,73.0,72.61,72.7,61600.0,52.9772,53.2251,52.9407,53.0063,61600.0
2012-07-23 10:30:00,72.72,73.05,72.56,72.7,108100.0,53.0209,53.2615,52.9043,53.0063,108100.0
2012-07-23 11:00:00,72.74,73.38,72.53,73.27,68700.0,53.0355,53.5021,52.8824,53.4219,68700.0
2012-07-23 11:30:00,73.3,73.3,73.0,73.07,38200.0,53.4438,53.4438,53.2251,53.2761,38200.0
2012-07-23 12:00:00,73.11,73.13,72.87,72.89,39700.0,53.3053,53.3199,53.1303,53.1449,39700.0
2012-07-23 12:30:00,72.85,72.96,72.64,72.67,52700.0,53.1157,53.1959,52.9626,52.9845,52700.0
2012-07-23 13:00:00,72.67,72.76,72.34,72.5,152500.0,52.9845,53.0501,52.7439,52.8605,152500.0
2012-07-23 13:30:00,72.49,72.5,72.11,72.16,87000.0,52.8532,52.8605,52.5762,52.6126,87000.0
2012-07-23 14:00:00,72.13,72.39,71.97,72.19,129300.0,52.5908,52.7803,52.4741,52.6345,129300.0
2012-07-23 14:30:00,72.2,72.35,72.13,72.24,129700.0,52.6418,52.7512,52.5908,52.671,129700.0
2012-07-23 15:00:00,72.21,72.34,72.05,72.27,101000.0,52.6491,52.7439,52.5324,52.6928,101000.0
2012-07-23 15:30:00,72.29,72.46,71.72,71.84,224000.0,52.7074,52.8314,52.2918,52.3793,224000.0
2012-07-24 09:30:00,74.4,75.5,73.75,74.0,563900.0,54.2458,55.0479,53.7719,53.9542,563900.0
2012-07-24 10:00:00,73.9,73.97,70.34,72.13,510900.0,53.8813,53.9323,51.2856,52.5908,510900.0
2012-07-24 10:30:00,72.13,72.29,70.56,70.96,267400.0,52.5908,52.7074,51.446,51.7377,267400.0
2012-07-24 11:00:00,70.95,72.07,70.95,71.27,203000.0,51.7304,52.547,51.7304,51.9637,203000.0
2012-07-24 11:30:00,71.37,71.62,71.1,71.21,82400.0,52.0366,52.2189,51.8398,51.92,82400.0
2012-07-24 12:00:00,71.21,72.2,71.2,72.03,164100.0,51.92,52.6418,51.9127,52.5178,164100.0
2012-07-24 12:30:00,72.11,72.66,71.74,72.28,127100.0,52.5762,52.9772,52.3064,52.7001,127100.0
2012-07-24 13:00:00,72.24,73.32,72.03,72.93,169000.0,52.671,53.4584,52.5178,53.174,169000.0
2012-07-24 13:30:00,72.79,72.87,71.72,71.86,123900.0,53.072,53.1303,52.2918,52.3939,123900.0
2012-07-24 14:00:00,71.85,73.09,71.5,71.5,150500.0,52.3866,53.2907,52.1314,52.1314,150500.0
2012-07-24 14:30:00,71.53,71.53,70.03,70.38,193200.0,52.1533,52.1533,51.0596,51.3148,193200.0
2012-07-24 15:00:00,70.43,70.5,69.62,70.09,157400.0,51.3513,51.4023,50.7607,51.1034,157400.0
2012-07-24 15:30:00,70.19,71.16,70.04,70.89,301800.0,51.1763,51.8835,51.0669,51.6867,301800.0
2012-07-25 09:30:00,71.65,72.34,71.49,71.9,109300.0,52.2408,52.7439,52.1241,52.4231,109300.0
2012-07-25 10:00:00,71.89,72.08,71.33,71.41,173900.0,52.4158,52.5543,52.0075,52.0658,173900.0
2012-07-25 10:30:00,71.4,71.5,70.75,71.0,81600.0,52.0585,52.1314,51.5846,51.7669,81600.0
2012-07-25 11:00:00,71.0,71.09,70.35,70.74,91000.0,51.7669,51.8325,51.2929,51.5773,91000.0
2012-07-25 11:30:00,70.79,71.43,70.59,71.21,32800.0,51.6137,52.0804,51.4679,51.92,32800.0
2012-07-25 12:00:00,71.22,71.23,70.84,70.84,28400.0,51.9273,51.9346,51.6502,51.6502,28400.0
2012-07-25 12:30:00,70.84,71.08,70.76,70.76,37000.0,51.6502,51.8252,51.5919,51.5919,37000.0
2012-07-25 13:00:00,70.77,71.42,70.77,71.12,27700.0,51.5992,52.0731,51.5992,51.8544,27700.0
2012-07-25 13:30:00,71.13,71.71,71.11,71.41,39700.0,51.8616,52.2845,51.8471,52.0658,39700.0
2012-07-25 14:00:00,71.38,71.6,71.37,71.52,51100.0,52.0439,52.2043,52.0366,52.146,51100.0
2012-07-25 14:30:00,71.53,71.92,71.47,71.54,49600.0,52.1533,52.4376,52.1095,52.1606,49600.0
2012-07-25 15:00:00,71.58,71.64,71.42,71.62,79200.0,52.1897,52.2335,52.0731,52.2189,79200.0
2012-07-25 15:30:00,71.65,71.65,71.14,71.49,173200.0,52.2408,52.2408,51.8689,52.1241,173200.0
2012-07-26 09:30:00,73.04,74.17,72.77,73.41,110100.0,53.2542,54.0781,53.0574,53.524,110100.0
2012-07-26 10:00:00,73.41,73.97,73.23,73.62,143500.0,53.524,53.9323,53.3928,53.6771,143500.0
2012-07-26 10:30:00,73.61,73.93,73.4,73.88,140400.0,53.6698,53.9032,53.5167,53.8667,140400.0
2012-07-26 11:00:00,73.82,73.99,73.15,73.7,75100.0,53.8229,53.9469,53.3344,53.7355,75100.0
2012-07-26 11:30:00,73.72,73.8,73.31,73.58,54100.0,53.75,53.8084,53.4511,53.648,54100.0
2012-07-26 12:00:00,73.59,74.0,73.57,74.0,40900.0,53.6553,53.9542,53.6407,53.9542,40900.0
2012-07-26 12:30:00,73.93,74.45,73.77,74.37,70200.0,53.9032,54.2823,53.7865,54.224,70200.0
2012-07-26 13:00:00,74.24,74.33,73.75,74.29,47100.0,54.1292,54.1948,53.7719,54.1656,47100.0
2012-07-26 13:30:00,74.34,74.41,73.94,74.37,35800.0,54.2021,54.2531,53.9104,54.224,35800.0
2012-07-26 14:00:00,74.36,74.53,74.1,74.51,62800.0,54.2167,54.3406,54.0271,54.326,62800.0
2012-07-26 14:30:00,74.46,75.0,74.46,74.92,115500.0,54.2896,54.6833,54.2896,54.625,115500.0
2012-07-26 15:00:00,74.86,75.02,74.74,74.95,104900.0,54.5812,54.6979,54.4937,54.6468,104900.0
2012-07-26 15:30:00,74.92,75.38,74.91,75.21,191700.0,54.625,54.9604,54.6177,54.8364,191700.0
2012-07-27 09:30:00,75.71,76.97,75.68,76.4,79500.0,55.201,56.1196,55.1791,55.7041,79500.0
2012-07-27 10:00:00,76.4,76.89,76.4,76.45,93000.0,55.7041,56.0613,55.7041,55.7405,93000.0
2012-07-27 10:30:00,76.42,76.48,76.0,76.48,67900.0,55.7186,55.7624,55.4124,55.7624,67900.0
2012-07-27 11:00:00,76.48,76.66,76.34,76.47,88700.0,55.7624,55.8936,55.6603,55.7551,88700.0
2012-07-27 11:30:00,76.49,76.71,76.46,76.62,59200.0,55.7697,55.9301,55.7478,55.8645,59200.0
2012-07-27 12:00:00,76.62,76.92,76.55,76.92,26300.0,55.8645,56.0832,55.8134,56.0832,26300.0
2012-07-27 12:30:00,76.93,77.0,76.78,76.78,27500.0,56.0905,56.1415,55.9811,55.9811,27500.0
2012-07-27 13:00:00,76.79,77.5,76.71,77.5,46700.0,55.9884,56.5061,55.9301,56.5061,46700.0
2012-07-27 13:30:00,77.5,77.92,77.47,77.84,112100.0,56.5061,56.8123,56.4842,56.754,112100.0
2012-07-27 14:00:00,77.84,77.99,77.7,77.77,92800.0,56.754,56.8633,56.6519,56.7029,92800.0
2012-07-27 14:30:00,77.81,78.0,77.73,77.8,56700.0,56.7321,56.8706,56.6738,56.7248,56700.0
2012-07-27 15:00:00,77.78,78.18,77.78,78.13,141100.0,56.7102,57.0019,56.7102,56.9654,141100.0
2012-07-27 15:30:00,78.13,78.27,77.78,77.89,264500.0,56.9654,57.0675,56.7102,56.7904,264500.0
2012-07-30 09:30:00,77.95,78.91,77.34,77.94,64100.0,56.8342,57.5341,56.3894,56.8269,64100.0
2012-07-30 10:00:00,77.87,77.87,77.01,77.05,57600.0,56.7758,56.7758,56.1488,56.178,57600.0
2012-07-30 10:30:00,77.07,77.08,76.29,76.29,24700.0,56.1926,56.1999,55.6239,55.6239,24700.0
2012-07-30 11:00:00,76.38,76.69,76.01,76.33,36400.0,55.6895,55.9155,55.4197,55.653,36400.0
2012-07-30 11:30:00,76.37,76.44,76.05,76.43,23100.0,55.6822,55.7332,55.4489,55.7259,23100.0
2012-07-30 12:00:00,76.35,76.39,76.04,76.07,22500.0,55.6676,55.6968,55.4416,55.4634,22500.0
2012-07-30 12:30:00,76.11,76.43,76.07,76.34,25500.0,55.4926,55.7259,55.4634,55.6603,25500.0
2012-07-30 13:00:00,76.31,76.48,76.22,76.48,27400.0,55.6384,55.7624,55.5728,55.7624,27400.0
2012-07-30 13:30:00,76.46,76.67,76.37,76.5,22300.0,55.7478,55.9009,55.6822,55.777,22300.0
2012-07-30 14:00:00,76.43,76.43,76.21,76.32,25000.0,55.7259,55.7259,55.5655,55.6457,25000.0
2012-07-30 14:30:00,76.34,76.55,76.26,76.33,44700.0,55.6603,55.8134,55.602,55.653,44700.0
2012-07-30 15:00:00,76.35,76.35,75.92,76.3,81300.0,55.6676,55.6676,55.3541,55.6311,81300.0
2012-07-30 15:30:00,76.28,76.47,76.09,76.21,146300.0,55.6166,55.7551,55.478,55.5655,146300.0
2012-07-31 09:30:00,76.22,76.22,74.56,75.03,124200.0,55.5728,55.5728,54.3625,54.7052,124200.0
2012-07-31 10:00:00,75.07,75.55,74.9,75.42,78200.0,54.7343,55.0843,54.6104,54.9895,78200.0
2012-07-31 10:30:00,75.42,75.63,75.08,75.49,41000.0,54.9895,55.1426,54.7416,55.0406,41000.0
2012-07-31 11:00:00,75.5,75.73,75.25,75.47,53900.0,55.0479,55.2156,54.8656,55.026,53900.0
2012-07-31 11:30:00,75.48,75.52,75.26,75.45,148800.0,55.0333,55.0624,54.8729,55.0114,148800.0
2012-07-31 12:00:00,75.45,75.71,75.36,75.65,101100.0,55.0114,55.201,54.9458,55.1572,101100.0
2012-07-31 12:30:00,75.7,75.79,75.59,75.75,59900.0,55.1937,55.2593,55.1135,55.2301,59900.0
2012-07-31 13:00:00,75.75,75.95,75.68,75.87,86400.0,55.2301,55.376,55.1791,55.3176,86400.0
2012-07-31 13:30:00,75.89,75.92,75.5,75.54,63000.0,55.3322,55.3541,55.0479,55.077,63000.0
2012-07-31 14:00:00,75.54,75.68,75.35,75.5,54300.0,55.077,55.1791,54.9385,55.0479,54300.0
2012-07-31 14:30:00,75.51,75.56,75.16,75.23,61900.0,55.0551,55.0916,54.8,54.851,61900.0
2012-07-31 15:00:00,75.26,75.34,75.13,75.18,64300.0,54.8729,54.9312,54.7781,54.8145,64300.0
2012-07-31 15:30:00,75.18,75.39,75.12,75.17,172600.0,54.8145,54.9677,54.7708,54.8072,172600.0
2012-08-01 09:30:00,75.64,75.79,73.96,74.05,82700.0,55.1499,55.2593,53.925,53.9906,82700.0
2012-08-01 10:00:00,73.98,75.13,73.96,74.38,34800.0,53.9396,54.7781,53.925,54.2313,34800.0
2012-08-01 10:30:00,74.42,74.52,73.7,73.91,48000.0,54.2604,54.3333,53.7355,53.8886,48000.0
2012-08-01 11:00:00,73.91,73.99,73.26,73.43,48800.0,53.8886,53.9469,53.4146,53.5386,48800.0
2012-08-01 11:30:00,73.44,73.65,73.15,73.44,47100.0,53.5459,53.699,53.3344,53.5459,47100.0
2012-08-01 12:00:00,73.37,73.48,73.12,73.28,27400.0,53.4948,53.5751,53.3126,53.4292,27400.0
2012-08-01 12:30:00,73.28,73.55,72.9,73.51,44900.0,53.4292,53.6261,53.1522,53.5969,44900.0
2012-08-01 13:00:00,73.51,73.82,73.32,73.39,21500.0,53.5969,53.8229,53.4584,53.5094,21500.0
2012-08-01 13:30:00,73.38,73.52,73.22,73.33,14000.0,53.5021,53.6042,53.3855,53.4657,14000.0
2012-08-01 14:00:00,73.32,73.34,72.51,73.17,47800.0,53.4584,53.473,52.8678,53.349,47800.0
2012-08-01 14:30:00,73.15,73.23,72.34,72.58,57000.0,53.3344,53.3928,52.7439,52.9189,57000.0
2012-08-01 15:00:00,72.57,73.13,72.51,72.76,73200.0,52.9116,53.3199,52.8678,53.0501,73200.0
2012-08-01 15:30:00,72.76,72.77,72.14,72.16,147600.0,53.0501,53.0574,52.598,52.6126,147600.0
2012-08-02 09:30:00,71.64,72.44,71.58,72.19,57000.0,52.2335,52.8168,52.1897,52.6345,57000.0
2012-08-02 10:00:00,72.01,72.45,71.82,72.31,45900.0,52.5033,52.8241,52.3647,52.722,45900.0
2012-08-02 10:30:00,72.31,72.4,71.81,72.08,72900.0,52.722,52.7876,52.3574,52.5543,72900.0
2012-08-02 11:00:00,72.08,72.25,71.85,72.09,87600.0,52.5543,52.6782,52.3866,52.5616,87600.0
2012-08-02 11:30:00,71.99,72.1,71.63,72.1,54400.0,52.4887,52.5689,52.2262,52.5689,54400.0
2012-08-02 12:00:00,72.06,72.45,71.93,72.29,74400.0,52.5397,52.8241,52.4449,52.7074,74400.0
2012-08-02 12:30:00,72.23,72.58,72.07,72.39,66200.0,52.6637,52.9189,52.547,52.7803,66200.0
2012-08-02 13:00:00,72.37,72.6,72.25,72.46,47400.0,52.7657,52.9334,52.6782,52.8314,47400.0
2012-08-02 13:30:00,72.42,72.6,72.38,72.41,44600.0,52.8022,52.9334,52.773,52.7949,44600.0
2012-08-02 14:00:00,72.42,72.68,72.38,72.6,43700.0,52.8022,52.9918,52.773,52.9334,43700.0
2012-08-02 14:30:00,72.6,72.92,72.56,72.91,52200.0,52.9334,53.1667,52.9043,53.1595,52200.0
2012-08-02 15:00:00,72.89,73.21,72.81,73.21,93100.0,53.1449,53.3782,53.0865,53.3782,93100.0
2012-08-02 15:30:00,73.2,73.38,72.95,73.32,179900.0,53.3709,53.5021,53.1886,53.4584,179900.0
2012-08-03 09:30:00,74.7,76.45,74.63,76.13,138500.0,54.4646,55.7405,54.4135,55.5072,138500.0
2012-08-03 10:00:00,76.15,76.47,75.33,75.59,64200.0,55.5218,55.7551,54.9239,55.1135,64200.0
2012-08-03 10:30:00,75.58,75.6,74.09,74.26,76200.0,55.1062,55.1208,54.0198,54.1438,76200.0
2012-08-03 11:00:00,74.28,74.68,74.1,74.68,57300.0,54.1583,54.45,54.0271,54.45,57300.0
2012-08-03 11:30:00,74.75,74.98,74.26,74.74,33700.0,54.501,54.6687,54.1438,54.4937,33700.0
2012-08-03 12:00:00,74.68,75.0,74.52,75.0,17200.0,54.45,54.6833,54.3333,54.6833,17200.0
2012-08-03 12:30:00,74.98,75.14,74.43,74.58,44300.0,54.6687,54.7854,54.2677,54.3771,44300.0
2012-08-03 13:00:00,74.5,74.6,74.45,74.48,16500.0,54.3187,54.3917,54.2823,54.3042,16500.0
2012-08-03 13:30:00,74.47,74.55,74.41,74.52,17800.0,54.2969,54.3552,54.2531,54.3333,17800.0
2012-08-03 14:00:00,74.5,74.88,74.43,74.84,32800.0,54.3187,54.5958,54.2677,54.5666,32800.0
2012-08-03 14:30:00,74.8,74.83,74.44,74.44,44600.0,54.5375,54.5594,54.275,54.275,44600.0
2012-08-03 15:00:00,74.52,74.74,74.48,74.53,42800.0,54.3333,54.4937,54.3042,54.3406,42800.0
2012-08-03 15:30:00,74.53,74.69,74.41,74.58,90100.0,54.3406,54.4573,54.2531,54.3771,90100.0
2012-08-06 09:30:00,74.79,74.79,74.13,74.39,44600.0,54.5302,54.5302,54.049,54.2385,44600.0
2012-08-06 10:00:00,74.49,75.13,74.31,74.88,31100.0,54.3115,54.7781,54.1802,54.5958,31100.0
2012-08-06 10:30:00,74.98,75.0,74.28,74.33,25700.0,54.6687,54.6833,54.1583,54.1948,25700.0
2012-08-06 11:00:00,74.33,74.36,73.94,74.22,34100.0,54.1948,54.2167,53.9104,54.1146,34100.0
2012-08-06 11:30:00,74.0,74.56,73.9,73.94,25400.0,53.9542,54.3625,53.8813,53.9104,25400.0
2012-08-06 12:00:00,73.97,74.03,73.91,73.91,20100.0,53.9323,53.9761,53.8886,53.8886,20100.0
2012-08-06 12:30:00,73.89,74.03,73.88,73.96,26000.0,53.874,53.9761,53.8667,53.925,26000.0
2012-08-06 13:00:00,73.99,74.03,73.81,73.97,37000.0,53.9469,53.9761,53.8157,53.9323,37000.0
2012-08-06 13:30:00,74.02,74.07,73.52,73.53,38000.0,53.9688,54.0052,53.6042,53.6115,38000.0
2012-08-06 14:00:00,73.58,73.65,73.34,73.56,41900.0,53.648,53.699,53.473,53.6334,41900.0
2012-08-06 14:30:00,73.6,73.64,73.35,73.42,30300.0,53.6625,53.6917,53.4803,53.5313,30300.0
2012-08-06 15:00:00,73.44,73.53,73.23,73.45,39800.0,53.5459,53.6115,53.3928,53.5532,39800.0
2012-08-06 15:30:00,73.46,73.48,73.05,73.07,111600.0,53.5605,53.5751,53.2615,53.2761,111600.0
2012-08-07 09:30:00,73.48,74.62,73.48,74.54,22700.0,53.5751,54.4062,53.5751,54.3479,22700.0
2012-08-07 10:00:00,74.54,74.68,74.21,74.46,21500.0,54.3479,54.45,54.1073,54.2896,21500.0
2012-08-07 10:30:00,74.56,74.61,74.21,74.3,25500.0,54.3625,54.3989,54.1073,54.1729,25500.0
2012-08-07 11:00:00,74.3,74.45,74.2,74.26,26200.0,54.1729,54.2823,54.1,54.1438,26200.0
2012-08-07 11:30:00,74.33,75.06,74.31,75.05,29100.0,54.1948,54.727,54.1802,54.7198,29100.0
2012-08-07 12:00:00,75.02,75.05,74.52,74.75,15700.0,54.6979,54.7198,54.3333,54.501,15700.0
2012-08-07 12:30:00,74.76,75.01,74.7,74.91,9000.0,54.5083,54.6906,54.4646,54.6177,9000.0
2012-08-07 13:00:00,74.92,75.01,74.69,74.7,19400.0,54.625,54.6906,54.4573,54.4646,19400.0
2012-08-07 13:30:00,74.73,74.79,74.54,74.71,36300.0,54.4864,54.5302,54.3479,54.4719,36300.0
2012-08-07 14:00:00,74.72,75.18,74.7,75.01,39000.0,54.4791,54.8145,54.4646,54.6906,39000.0
2012-08-07 14:30:00,75.06,75.55,75.0,75.45,64700.0,54.727,55.0843,54.6833,55.0114,64700.0
2012-08-07 15:00:00,75.45,75.5,75.02,75.19,94800.0,55.0114,55.0479,54.6979,54.8218,94800.0
2012-08-07 15:30:00,75.21,75.5,75.12,75.18,177300.0,54.8364,55.0479,54.7708,54.8145,177300.0
2012-08-08 09:30:00,75.02,75.02,74.25,74.39,34600.0,54.6979,54.6979,54.1365,54.2385,34600.0
2012-08-08 10:00:00,74.33,74.5,74.28,74.47,45200.0,54.1948,54.3187,54.1583,54.2969,45200.0
2012-08-08 10:30:00,74.45,74.51,74.3,74.44,32900.0,54.2823,54.326,54.1729,54.275,32900.0
2012-08-08 11:00:00,74.43,74.54,74.3,74.4,31200.0,54.2677,54.3479,54.1729,54.2458,31200.0
2012-08-08 11:30:00,74.43,74.89,74.4,74.77,35300.0,54.2677,54.6031,54.2458,54.5156,35300.0
2012-08-08 12:00:00,74.8,75.22,74.8,75.13,25900.0,54.5375,54.8437,54.5375,54.7781,25900.0
2012-08-08 12:30:00,75.16,75.21,74.94,75.09,24200.0,54.8,54.8364,54.6396,54.7489,24200.0
2012-08-08 13:00:00,75.07,75.11,74.93,75.0,36300.0,54.7343,54.7635,54.6323,54.6833,36300.0
2012-08-08 13:30:00,75.0,75.06,74.76,74.87,50300.0,54.6833,54.727,54.5083,54.5885,50300.0
2012-08-08 14:00:00,74.88,75.05,74.72,74.76,35100.0,54.5958,54.7198,54.4791,54.5083,35100.0
2012-08-08 14:30:00,74.78,74.82,74.52,74.67,51300.0,54.5229,54.5521,54.3333,54.4427,51300.0
2012-08-08 15:00:00,74.67,74.85,74.6,74.73,60600.0,54.4427,54.5739,54.3917,54.4864,60600.0
2012-08-08 15:30:00,74.73,75.06,74.72,74.93,84200.0,54.4864,54.727,54.4791,54.6323,84200.0
2012-08-09 09:30:00,74.76,75.47,74.75,75.02,19500.0,54.5083,55.026,54.501,54.6979,19500.0
2012-08-09 10:00:00,74.92,74.97,74.63,74.63,14800.0,54.625,54.6614,54.4135,54.4135,14800.0
2012-08-09 10:30:00,74.65,74.86,74.55,74.58,17100.0,54.4281,54.5812,54.3552,54.3771,17100.0
2012-08-09 11:00:00,74.61,74.68,74.23,74.35,67400.0,54.3989,54.45,54.1219,54.2094,67400.0
2012-08-09 11:30:00,74.27,74.46,74.05,74.17,22100.0,54.151,54.2896,53.9906,54.0781,22100.0
2012-08-09 12:00:00,74.15,74.19,74.0,74.0,12000.0,54.0636,54.0927,53.9542,53.9542,12000.0
2012-08-09 12:30:00,74.01,74.04,73.57,73.67,40700.0,53.9615,53.9834,53.6407,53.7136,40700.0
2012-08-09 13:00:00,73.68,73.9,73.51,73.82,25700.0,53.7209,53.8813,53.5969,53.8229,25700.0
2012-08-09 13:30:00,73.8,74.04,73.8,73.92,32100.0,53.8084,53.9834,53.8084,53.8959,32100.0
2012-08-09 14:00:00,73.99,74.03,73.84,74.02,26400.0,53.9469,53.9761,53.8375,53.9688,26400.0
2012-08-09 14:30:00,74.03,74.28,74.01,74.25,25400.0,53.9761,54.1583,53.9615,54.1365,25400.0
2012-08-09 15:00:00,74.23,74.43,74.18,74.32,29900.0,54.1219,54.2677,54.0854,54.1875,29900.0
2012-08-09 15:30:00,74.33,74.42,74.15,74.2,64400.0,54.1948,54.2604,54.0636,54.1,64400.0
2012-08-10 09:30:00,73.8,74.2,73.5,73.5,34700.0,53.8084,54.1,53.5896,53.5896,34700.0
2012-08-10 10:00:00,73.54,74.2,73.31,74.09,55100.0,53.6188,54.1,53.4511,54.0198,55100.0
2012-08-10 10:30:00,74.17,74.21,73.67,73.89,17300.0,54.0781,54.1073,53.7136,53.874,17300.0
2012-08-10 11:00:00,73.88,74.1,73.63,73.99,24400.0,53.8667,54.0271,53.6844,53.9469,24400.0
2012-08-10 11:30:00,74.05,74.09,73.75,74.0,11700.0,53.9906,54.0198,53.7719,53.9542,11700.0
2012-08-10 12:00:00,73.97,73.98,73.75,73.86,23800.0,53.9323,53.9396,53.7719,53.8521,23800.0
2012-08-10 12:30:00,73.86,73.94,73.77,73.88,14200.0,53.8521,53.9104,53.7865,53.8667,14200.0
2012-08-10 13:00:00,73.93,74.2,73.83,74.06,20300.0,53.9032,54.1,53.8302,53.9979,20300.0
2012-08-10 13:30:00,74.07,74.15,73.88,73.96,44500.0,54.0052,54.0636,53.8667,53.925,44500.0
2012-08-10 14:00:00,73.97,74.03,73.78,74.03,13200.0,53.9323,53.9761,53.7938,53.9761,13200.0
2012-08-10 14:30:00,74.01,74.28,73.96,74.15,36300.0,53.9615,54.1583,53.925,54.0636,36300.0
2012-08-10 15:00:00,74.15,74.33,74.09,74.27,26400.0,54.0636,54.1948,54.0198,54.151,26400.0
2012-08-10 15:30:00,74.3,74.54,74.26,74.46,64000.0,54.1729,54.3479,54.1438,54.2896,64000.0
2012-08-13 09:30:00,74.28,74.28,73.63,73.87,68600.0,54.1583,54.1583,53.6844,53.8594,68600.0
2012-08-13 10:00:00,73.94,74.03,73.52,73.62,19500.0,53.9104,53.9761,53.6042,53.6771,19500.0
2012-08-13 10:30:00,73.56,73.75,73.53,73.68,19600.0,53.6334,53.7719,53.6115,53.7209,19600.0
2012-08-13 11:00:00,73.69,73.74,73.46,73.53,39200.0,53.7282,53.7646,53.5605,53.6115,39200.0
2012-08-13 11:30:00,73.51,73.66,73.42,73.58,30400.0,53.5969,53.7063,53.5313,53.648,30400.0
2012-08-13 12:00:00,73.63,73.67,73.51,73.66,13500.0,53.6844,53.7136,53.5969,53.7063,13500.0
2012-08-13 12:30:00,73.65,73.96,73.63,73.92,83400.0,53.699,53.925,53.6844,53.8959,83400.0
2012-08-13 13:00:00,73.94,73.99,73.79,73.95,15700.0,53.9104,53.9469,53.8011,53.9177,15700.0
2012-08-13 13:30:00,73.95,73.95,73.73,73.85,19900.0,53.9177,53.9177,53.7573,53.8448,19900.0
2012-08-13 14:00:00,73.93,74.15,73.81,74.08,34600.0,53.9032,54.0636,53.8157,54.0125,34600.0
2012-08-13 14:30:00,74.05,74.08,73.82,73.86,27200.0,53.9906,54.0125,53.8229,53.8521,27200.0
2012-08-13 15:00:00,73.81,73.89,73.68,73.85,34400.0,53.8157,53.874,53.7209,53.8448,34400.0
2012-08-13 15:30:00,73.86,74.1,73.8,74.08,65300.0,53.8521,54.0271,53.8084,54.0125,65300.0
2012-08-14 09:30:00,74.08,74.08,73.15,73.5,207800.0,54.0125,54.0125,53.3344,53.5896,207800.0
2012-08-14 10:00:00,73.51,73.52,73.05,73.17,58500.0,53.5969,53.6042,53.2615,53.349,58500.0
2012-08-14 10:30:00,73.16,73.24,72.74,73.0,118700.0,53.3417,53.4001,53.0355,53.2251,118700.0
2012-08-14 11:00:00,73.01,73.36,73.0,73.26,24800.0,53.2324,53.4876,53.2251,53.4146,24800.0
2012-08-14 11:30:00,73.31,73.37,73.2,73.27,31700.0,53.4511,53.4948,53.3709,53.4219,31700.0
2012-08-14 12:00:00,73.29,73.37,73.2,73.2,24500.0,53.4365,53.4948,53.3709,53.3709,24500.0
2012-08-14 12:30:00,73.28,73.37,73.05,73.22,24100.0,53.4292,53.4948,53.2615,53.3855,24100.0
2012-08-14 13:00:00,73.23,73.24,72.98,73.1,33000.0,53.3928,53.4001,53.2105,53.298,33000.0
2012-08-14 13:30:00,73.09,73.17,72.94,73.09,64200.0,53.2907,53.349,53.1813,53.2907,64200.0
2012-08-14 14:00:00,73.1,73.12,72.83,73.01,55800.0,53.298,53.3126,53.1011,53.2324,55800.0
2012-08-14 14:30:00,73.01,73.16,72.87,72.98,68900.0,53.2324,53.3417,53.1303,53.2105,68900.0
2012-08-14 15:00:00,73.0,73.07,72.75,72.82,53800.0,53.2251,53.2761,53.0428,53.0938,53800.0
2012-08-14 15:30:00,72.78,72.84,72.51,72.71,156100.0,53.0647,53.1084,52.8678,53.0136,156100.0
2012-08-15 09:30:00,72.45,73.23,72.2,73.1,80000.0,52.8241,53.3928,52.6418,53.298,80000.0
2012-08-15 10:00:00,73.12,73.73,73.12,73.69,93400.0,53.3126,53.7573,53.3126,53.7282,93400.0
2012-08-15 10:30:00,73.71,73.81,73.22,73.52,66400.0,53.7427,53.8157,53.3855,53.6042,66400.0
2012-08-15 11:00:00,73.53,73.78,73.35,73.51,42800.0,53.6115,53.7938,53.4803,53.5969,42800.0
2012-08-15 11:30:00,73.57,73.79,73.49,73.63,38000.0,53.6407,53.8011,53.5823,53.6844,38000.0
2012-08-15 12:00:00,73.66,73.84,73.61,73.72,50700.0,53.7063,53.8375,53.6698,53.75,50700.0
2012-08-15 12:30:00,73.71,73.95,73.64,73.86,50800.0,53.7427,53.9177,53.6917,53.8521,50800.0
2012-08-15 13:00:00,73.85,73.99,73.72,73.72,18900.0,53.8448,53.9469,53.75,53.75,18900.0
2012-08-15 13:30:00,73.73,73.89,73.62,73.67,61800.0,53.7573,53.874,53.6771,53.7136,61800.0
2012-08-15 14:00:00,73.69,73.8,73.5,73.6,47200.0,53.7282,53.8084,53.5896,53.6625,47200.0
2012-08-15 14:30:00,73.64,73.95,73.57,73.83,44400.0,53.6917,53.9177,53.6407,53.8302,44400.0
2012-08-15 15:00:00,73.8,73.94,73.68,73.81,55000.0,53.8084,53.9104,53.7209,53.8157,55000.0
2012-08-15 15:30:00,73.79,73.84,73.58,73.83,69700.0,53.8011,53.8375,53.648,53.8302,69700.0
2012-08-16 09:30:00,73.92,74.47,73.61,74.1,83600.0,53.8959,54.2969,53.6698,54.0271,83600.0
2012-08-16 10:00:00,74.1,74.14,73.39,73.67,51500.0,54.0271,54.0563,53.5094,53.7136,51500.0
2012-08-16 10:30:00,73.63,73.78,73.56,73.63,14100.0,53.6844,53.7938,53.6334,53.6844,14100.0
2012-08-16 11:00:00,73.63,73.66,73.29,73.48,25600.0,53.6844,53.7063,53.4365,53.5751,25600.0
2012-08-16 11:30:00,73.56,74.01,73.55,73.96,12200.0,53.6334,53.9615,53.6261,53.925,12200.0
2012-08-16 12:00:00,73.96,74.4,73.85,74.29,13400.0,53.925,54.2458,53.8448,54.1656,13400.0
2012-08-16 12:30:00,74.33,74.51,74.22,74.49,11300.0,54.1948,54.326,54.1146,54.3115,11300.0
2012-08-16 13:00:00,74.49,74.57,74.36,74.57,49600.0,54.3115,54.3698,54.2167,54.3698,49600.0
2012-08-16 13:30:00,74.57,74.85,74.52,74.78,26300.0,54.3698,54.5739,54.3333,54.5229,26300.0
2012-08-16 14:00:00,74.81,74.96,74.58,74.96,30800.0,54.5448,54.6541,54.3771,54.6541,30800.0
2012-08-16 14:30:00,74.96,75.16,74.88,75.12,40700.0,54.6541,54.8,54.5958,54.7708,40700.0
2012-08-16 15:00:00,75.1,75.22,74.9,75.22,45900.0,54.7562,54.8437,54.6104,54.8437,45900.0
2012-08-16 15:30:00,75.23,75.29,75.1,75.2,164000.0,54.851,54.8947,54.7562,54.8291,164000.0
2012-08-17 09:30:00,75.42,76.24,75.2,75.7,72800.0,54.9895,55.5874,54.8291,55.1937,72800.0
2012-08-17 10:00:00,75.69,76.61,75.52,76.45,77600.0,55.1864,55.8572,55.0624,55.7405,77600.0
2012-08-17 10:30:00,76.55,76.84,75.88,76.8,75100.0,55.8134,56.0249,55.3249,55.9957,75100.0
2012-08-17 11:00:00,76.82,76.98,76.24,76.42,35900.0,56.0103,56.1269,55.5874,55.7186,35900.0
2012-08-17 11:30:00,76.44,76.8,76.3,76.72,43200.0,55.7332,55.9957,55.6311,55.9374,43200.0
2012-08-17 12:00:00,76.72,76.84,76.53,76.71,66000.0,55.9374,56.0249,55.7988,55.9301,66000.0
2012-08-17 12:30:00,76.68,76.79,76.57,76.79,36700.0,55.9082,55.9884,55.828,55.9884,36700.0
2012-08-17 13:00:00,76.73,77.15,76.73,76.86,49300.0,55.9447,56.2509,55.9447,56.0394,49300.0
2012-08-17 13:30:00,76.83,76.85,76.58,76.64,44500.0,56.0176,56.0322,55.8353,55.879,44500.0
2012-08-17 14:00:00,76.64,76.95,76.53,76.9,38300.0,55.879,56.1051,55.7988,56.0686,38300.0
2012-08-17 14:30:00,76.84,77.16,76.74,77.15,32000.0,56.0249,56.2582,55.952,56.2509,32000.0
2012-08-17 15:00:00,77.16,77.16,76.67,76.78,37900.0,56.2582,56.2582,55.9009,55.9811,37900.0
2012-08-17 15:30:00,76.79,77.07,76.68,76.97,72500.0,55.9884,56.1926,55.9082,56.1196,72500.0
2012-08-20 09:30:00,77.05,77.95,76.9,77.36,70100.0,56.178,56.8342,56.0686,56.404,70100.0
2012-08-20 10:00:00,77.4,77.4,76.71,76.87,131100.0,56.4332,56.4332,55.9301,56.0467,131100.0
2012-08-20 10:30:00,76.87,77.2,76.8,77.14,33600.0,56.0467,56.2873,55.9957,56.2436,33600.0
2012-08-20 11:00:00,77.12,77.14,76.07,76.07,42000.0,56.229,56.2436,55.4634,55.4634,42000.0
2012-08-20 11:30:00,76.08,76.75,76.08,76.72,73700.0,55.4707,55.9592,55.4707,55.9374,73700.0
2012-08-20 12:00:00,76.72,76.86,76.57,76.85,47400.0,55.9374,56.0394,55.828,56.0322,47400.0
2012-08-20 12:30:00,76.77,76.84,76.71,76.75,26000.0,55.9738,56.0249,55.9301,55.9592,26000.0
2012-08-20 13:00:00,76.76,76.99,76.73,76.98,31100.0,55.9665,56.1342,55.9447,56.1269,31100.0
2012-08-20 13:30:00,76.97,76.98,76.6,76.8,29100.0,56.1196,56.1269,55.8499,55.9957,29100.0
2012-08-20 14:00:00,76.74,77.02,76.69,76.91,166100.0,55.952,56.1561,55.9155,56.0759,166100.0
2012-08-20 14:30:00,76.92,76.98,76.59,76.76,57200.0,56.0832,56.1269,55.8426,55.9665,57200.0
2012-08-20 15:00:00,76.78,76.88,76.71,76.83,45600.0,55.9811,56.054,55.9301,56.0176,45600.0
2012-08-20 15:30:00,76.86,77.04,76.82,77.0,104400.0,56.0394,56.1707,56.0103,56.1415,104400.0
2012-08-21 09:30:00,77.4,77.46,76.54,76.79,53400.0,56.4332,56.4769,55.8061,55.9884,53400.0
2012-08-21 10:00:00,76.91,77.19,76.87,77.17,27600.0,56.0759,56.2801,56.0467,56.2655,27600.0
2012-08-21 10:30:00,77.2,77.23,76.97,77.05,18200.0,56.2873,56.3092,56.1196,56.178,18200.0
2012-08-21 11:00:00,77.04,77.05,76.45,76.46,25000.0,56.1707,56.178,55.7405,55.7478,25000.0
2012-08-21 11:30:00,76.45,76.59,76.24,76.55,24000.0,55.7405,55.8426,55.5874,55.8134,24000.0
2012-08-21 12:00:00,76.55,76.7,76.44,76.47,37000.0,55.8134,55.9228,55.7332,55.7551,37000.0
2012-08-21 12:30:00,76.46,76.54,76.33,76.4,40600.0,55.7478,55.8061,55.653,55.7041,40600.0
2012-08-21 13:00:00,76.42,76.42,76.21,76.28,14500.0,55.7186,55.7186,55.5655,55.6166,14500.0
2012-08-21 13:30:00,76.3,76.51,76.12,76.51,21500.0,55.6311,55.7843,55.4999,55.7843,21500.0
2012-08-21 14:00:00,76.5,76.57,76.32,76.35,38900.0,55.777,55.828,55.6457,55.6676,38900.0
2012-08-21 14:30:00,76.33,76.6,76.3,76.46,39900.0,55.653,55.8499,55.6311,55.7478,39900.0
2012-08-21 15:00:00,76.47,76.48,76.3,76.4,84600.0,55.7551,55.7624,55.6311,55.7041,84600.0
2012-08-21 15:30:00,76.39,76.59,76.31,76.58,71500.0,55.6968,55.8426,55.6384,55.8353,71500.0
2012-08-22 09:30:00,76.29,76.93,76.17,76.29,16800.0,55.6239,56.0905,55.5364,55.6239,16800.0
2012-08-22 10:00:00,76.2,76.51,76.06,76.34,11500.0,55.5582,55.7843,55.4562,55.6603,11500.0
2012-08-22 10:30:00,76.28,76.43,76.19,76.27,9800.0,55.6166,55.7259,55.5509,55.6093,9800.0
2012-08-22 11:00:00,76.29,76.33,76.0,76.05,10600.0,55.6239,55.653,55.4124,55.4489,10600.0
2012-08-22 11:30:00,76.06,76.21,76.05,76.2,8400.0,55.4562,55.5655,55.4489,55.5582,8400.0
2012-08-22 12:00:00,76.23,76.35,75.86,75.97,43600.0,55.5801,55.6676,55.3103,55.3905,43600.0
2012-08-22 12:30:00,76.0,76.12,75.92,76.03,11500.0,55.4124,55.4999,55.3541,55.4343,11500.0
2012-08-22 13:00:00,76.03,76.04,75.84,75.98,20200.0,55.4343,55.4416,55.2958,55.3978,20200.0
2012-08-22 13:30:00,76.01,76.2,75.91,76.09,12900.0,55.4197,55.5582,55.3468,55.478,12900.0
2012-08-22 14:00:00,76.16,76.51,75.99,75.99,19800.0,55.5291,55.7843,55.4051,55.4051,19800.0
2012-08-22 14:30:00,76.05,76.44,76.05,76.2,46000.0,55.4489,55.7332,55.4489,55.5582,46000.0
2012-08-22 15:00:00,76.23,76.24,75.91,75.93,57300.0,55.5801,55.5874,55.3468,55.3614,57300.0
2012-08-22 15:30:00,75.93,76.14,75.91,76.09,83800.0,55.3614,55.5145,55.3468,55.478,83800.0
2012-08-23 09:30:00,75.71,75.76,74.99,75.14,42700.0,55.201,55.2374,54.676,54.7854,42700.0
2012-08-23 10:00:00,75.18,75.25,74.6,75.11,25700.0,54.8145,54.8656,54.3917,54.7635,25700.0
2012-08-23 10:30:00,75.04,75.2,74.74,74.88,23800.0,54.7125,54.8291,54.4937,54.5958,23800.0
2012-08-23 11:00:00,74.9,75.09,74.74,74.92,43300.0,54.6104,54.7489,54.4937,54.625,43300.0
2012-08-23 11:30:00,74.95,75.04,74.8,74.99,20800.0,54.6468,54.7125,54.5375,54.676,20800.0
2012-08-23 12:00:00,74.99,75.03,74.67,74.72,58300.0,54.676,54.7052,54.4427,54.4791,58300.0
2012-08-23 12:30:00,74.79,74.97,74.71,74.93,12500.0,54.5302,54.6614,54.4719,54.6323,12500.0
2012-08-23 13:00:00,74.95,74.96,74.69,74.77,74600.0,54.6468,54.6541,54.4573,54.5156,74600.0
2012-08-23 13:30:00,74.78,74.96,74.75,74.84,49000.0,54.5229,54.6541,54.501,54.5666,49000.0
2012-08-23 14:00:00,74.87,74.94,74.73,74.75,67800.0,54.5885,54.6396,54.4864,54.501,67800.0
2012-08-23 14:30:00,74.75,74.84,74.64,74.64,31200.0,54.501,54.5666,54.4208,54.4208,31200.0
2012-08-23 15:00:00,74.65,74.77,74.55,74.63,51900.0,54.4281,54.5156,54.3552,54.4135,51900.0
2012-08-23 15:30:00,74.68,74.68,74.4,74.52,103400.0,54.45,54.45,54.2458,54.3333,103400.0
2012-08-24 09:30:00,74.21,74.52,73.94,73.96,45400.0,54.1073,54.3333,53.9104,53.925,45400.0
2012-08-24 10:00:00,74.01,74.28,73.99,74.12,15900.0,53.9615,54.1583,53.9469,54.0417,15900.0
2012-08-24 10:30:00,74.17,74.85,74.12,74.58,11800.0,54.0781,54.5739,54.0417,54.3771,11800.0
2012-08-24 11:00:00,74.61,74.81,74.26,74.26,22000.0,54.3989,54.5448,54.1438,54.1438,22000.0
2012-08-24 11:30:00,74.25,74.44,74.11,74.38,29800.0,54.1365,54.275,54.0344,54.2313,29800.0
2012-08-24 12:00:00,74.37,74.66,74.31,74.38,15300.0,54.224,54.4354,54.1802,54.2313,15300.0
2012-08-24 12:30:00,74.41,74.57,74.33,74.37,16600.0,54.2531,54.3698,54.1948,54.224,16600.0
2012-08-24 13:00:00,74.36,74.46,74.32,74.39,18400.0,54.2167,54.2896,54.1875,54.2385,18400.0
2012-08-24 13:30:00,74.43,74.54,74.31,74.34,28900.0,54.2677,54.3479,54.1802,54.2021,28900.0
2012-08-24 14:00:00,74.4,74.53,74.27,74.27,60800.0,54.2458,54.3406,54.151,54.151,60800.0
2012-08-24 14:30:00,74.27,74.54,74.27,74.43,47200.0,54.151,54.3479,54.151,54.2677,47200.0
2012-08-24 15:00:00,74.44,74.58,74.35,74.4,70000.0,54.275,54.3771,54.2094,54.2458,70000.0
2012-08-24 15:30:00,74.4,74.57,74.28,74.3,205900.0,54.2458,54.3698,54.1583,54.1729,205900.0
2012-08-27 09:30:00,74.51,74.64,74.31,74.55,41800.0,54.326,54.4208,54.1802,54.3552,41800.0
2012-08-27 10:00:00,74.49,74.98,74.45,74.94,22700.0,54.3115,54.6687,54.2823,54.6396,22700.0
2012-08-27 10:30:00,74.96,75.08,74.82,74.91,10200.0,54.6541,54.7416,54.5521,54.6177,10200.0
2012-08-27 11:00:00,74.94,75.63,74.81,75.63,30500.0,54.6396,55.1426,54.5448,55.1426,30500.0
2012-08-27 11:30:00,75.63,75.82,75.39,75.67,32500.0,55.1426,55.2812,54.9677,55.1718,32500.0
2012-08-27 12:00:00,75.66,76.02,75.66,76.02,51700.0,55.1645,55.427,55.1645,55.427,51700.0
2012-08-27 12:30:00,76.08,76.13,75.73,75.85,42200.0,55.4707,55.5072,55.2156,55.303,42200.0
2012-08-27 13:00:00,75.82,75.84,75.67,75.67,7000.0,55.2812,55.2958,55.1718,55.1718,7000.0
2012-08-27 13:30:00,75.66,75.72,75.25,75.51,22300.0,55.1645,55.2083,54.8656,55.0551,22300.0
2012-08-27 14:00:00,75.51,75.61,75.33,75.39,42300.0,55.0551,55.1281,54.9239,54.9677,42300.0
2012-08-27 14:30:00,75.43,75.59,75.3,75.47,42300.0,54.9968,55.1135,54.902,55.026,42300.0
2012-08-27 15:00:00,75.46,75.52,75.21,75.27,138600.0,55.0187,55.0624,54.8364,54.8802,138600.0
2012-08-27 15:30:00,75.25,75.28,74.57,74.8,121100.0,54.8656,54.8875,54.3698,54.5375,121100.0
2012-08-28 09:30:00,74.82,74.97,74.43,74.55,37800.0,54.5521,54.6614,54.2677,54.3552,37800.0
2012-08-28 10:00:00,74.56,75.26,74.5,75.17,20000.0,54.3625,54.8729,54.3187,54.8072,20000.0
2012-08-28 10:30:00,75.21,75.31,74.69,74.72,16800.0,54.8364,54.9093,54.4573,54.4791,16800.0
2012-08-28 11:00:00,74.69,74.93,74.64,74.93,12400.0,54.4573,54.6323,54.4208,54.6323,12400.0
2012-08-28 11:30:00,74.87,75.34,74.84,75.26,45100.0,54.5885,54.9312,54.5666,54.8729,45100.0
2012-08-28 12:00:00,75.28,75.6,75.28,75.56,17200.0,54.8875,55.1208,54.8875,55.0916,17200.0
2012-08-28 12:30:00,75.48,75.61,75.46,75.58,19900.0,55.0333,55.1281,55.0187,55.1062,19900.0
2012-08-28 13:00:00,75.54,75.58,75.37,75.49,32800.0,55.077,55.1062,54.9531,55.0406,32800.0
2012-08-28 13:30:00,75.51,75.64,75.34,75.34,45600.0,55.0551,55.1499,54.9312,54.9312,45600.0
2012-08-28 14:00:00,75.37,75.57,75.19,75.55,43200.0,54.9531,55.0989,54.8218,55.0843,43200.0
2012-08-28 14:30:00,75.59,75.59,75.44,75.46,33700.0,55.1135,55.1135,55.0041,55.0187,33700.0
2012-08-28 15:00:00,75.48,75.85,75.48,75.83,59700.0,55.0333,55.303,55.0333,55.2885,59700.0
2012-08-28 15:30:00,75.84,75.86,75.66,75.78,104800.0,55.2958,55.3103,55.1645,55.252,104800.0
2012-08-29 09:30:00,75.68,76.76,75.61,76.1,59600.0,55.4466,56.2379,55.3954,55.7544,59600.0
2012-08-29 10:00:00,76.1,76.69,76.07,76.45,129800.0,55.7544,56.1866,55.7324,56.0108,129800.0
2012-08-29 10:30:00,76.51,76.58,76.2,76.3,25500.0,56.0547,56.106,55.8276,55.9009,25500.0
2012-08-29 11:00:00,76.32,76.38,75.95,76.11,60000.0,55.9155,55.9595,55.6445,55.7617,60000.0
2012-08-29 11:30:00,76.11,76.32,76.08,76.22,27000.0,55.7617,55.9155,55.7397,55.8423,27000.0
2012-08-29 12:00:00,76.27,76.32,76.08,76.18,27400.0,55.8789,55.9155,55.7397,55.813,27400.0
2012-08-29 12:30:00,76.18,76.45,76.17,76.2,26700.0,55.813,56.0108,55.8056,55.8276,26700.0
2012-08-29 13:00:00,76.25,76.59,76.25,76.42,47000.0,55.8642,56.1133,55.8642,55.9888,47000.0
2012-08-29 13:30:00,76.39,76.57,76.28,76.43,27300.0,55.9668,56.0987,55.8862,55.9961,27300.0
2012-08-29 14:00:00,76.44,76.48,76.3,76.36,39200.0,56.0034,56.0328,55.9009,55.9448,39200.0
2012-08-29 14:30:00,76.39,76.39,76.19,76.23,30700.0,55.9668,55.9668,55.8203,55.8496,30700.0
2012-08-29 15:00:00,76.23,76.51,76.17,76.38,122200.0,55.8496,56.0547,55.8056,55.9595,122200.0
2012-08-29 15:30:00,76.37,76.46,76.29,76.33,50500.0,55.9522,56.0181,55.8936,55.9229,50500.0
2012-08-30 09:30:00,75.66,76.11,75.49,75.54,28800.0,55.432,55.7617,55.3074,55.3441,28800.0
2012-08-30 10:00:00,75.48,75.52,74.69,74.82,55500.0,55.3001,55.3294,54.7213,54.8166,55500.0
2012-08-30 10:30:00,74.81,74.95,74.47,74.62,35900.0,54.8092,54.9118,54.5601,54.67,35900.0
2012-08-30 11:00:00,74.69,75.08,74.64,75.01,21100.0,54.7213,55.0071,54.6847,54.9558,21100.0
2012-08-30 11:30:00,74.94,74.97,74.8,74.85,17600.0,54.9045,54.9265,54.8019,54.8385,17600.0
2012-08-30 12:00:00,74.85,75.07,74.7,74.88,46900.0,54.8385,54.9997,54.7286,54.8605,46900.0
2012-08-30 12:30:00,74.88,75.3,74.87,75.06,82200.0,54.8605,55.1682,54.8532,54.9924,82200.0
2012-08-30 13:00:00,75.09,75.09,74.91,75.04,18500.0,55.0144,55.0144,54.8825,54.9777,18500.0
2012-08-30 13:30:00,75.0,75.28,75.0,75.24,11800.0,54.9484,55.1536,54.9484,55.1243,11800.0
2012-08-30 14:00:00,75.22,75.26,74.91,74.93,19600.0,55.1096,55.1389,54.8825,54.8972,19600.0
2012-08-30 14:30:00,74.93,75.01,74.87,74.97,19200.0,54.8972,54.9558,54.8532,54.9265,19200.0
2012-08-30 15:00:00,74.98,75.03,74.93,74.99,24300.0,54.9338,54.9704,54.8972,54.9411,24300.0
2012-08-30 15:30:00,75.0,75.21,74.78,74.88,70900.0,54.9484,55.1023,54.7873,54.8605,70900.0
2012-08-31 09:30:00,75.51,75.83,74.38,74.38,25500.0,55.3221,55.5565,54.4942,54.4942,25500.0
2012-08-31 10:00:00,74.39,74.62,73.67,74.5,52600.0,54.5015,54.67,53.974,54.5821,52600.0
2012-08-31 10:30:00,74.48,75.53,74.44,75.4,34600.0,54.5675,55.3367,54.5382,55.2415,34600.0
2012-08-31 11:00:00,75.38,75.64,75.19,75.52,19600.0,55.2268,55.4173,55.0876,55.3294,19600.0
2012-08-31 11:30:00,75.47,75.62,75.19,75.38,18800.0,55.2928,55.4027,55.0876,55.2268,18800.0
2012-08-31 12:00:00,75.35,75.36,74.64,74.73,17000.0,55.2049,55.2122,54.6847,54.7506,17000.0
2012-08-31 12:30:00,74.73,75.24,74.65,75.17,28900.0,54.7506,55.1243,54.692,55.073,28900.0
2012-08-31 13:00:00,75.2,75.31,74.95,75.27,11100.0,55.095,55.1756,54.9118,55.1463,11100.0
2012-08-31 13:30:00,75.23,75.36,75.01,75.35,16400.0,55.1169,55.2122,54.9558,55.2049,16400.0
2012-08-31 14:00:00,75.35,75.69,75.3,75.57,18100.0,55.2049,55.454,55.1682,55.366,18100.0
2012-08-31 14:30:00,75.63,75.73,75.47,75.73,17200.0,55.41,55.4833,55.2928,55.4833,17200.0
2012-08-31 15:00:00,75.73,75.75,75.28,75.46,17700.0,55.4833,55.4979,55.1536,55.2855,17700.0
2012-08-31 15:30:00,75.49,75.49,75.14,75.19,72800.0,55.3074,55.3074,55.051,55.0876,72800.0
2012-09-04 09:30:00,75.32,75.56,74.86,75.04,19700.0,55.1829,55.3587,54.8459,54.9777,19700.0
2012-09-04 10:00:00,74.97,75.03,74.7,74.78,84100.0,54.9265,54.9704,54.7286,54.7873,84100.0
2012-09-04 10:30:00,74.66,74.86,74.55,74.77,55900.0,54.6993,54.8459,54.6187,54.7799,55900.0
2012-09-04 11:00:00,74.75,74.99,74.73,74.95,28500.0,54.7653,54.9411,54.7506,54.9118,28500.0
2012-09-04 11:30:00,74.86,75.0,74.8,74.99,36000.0,54.8459,54.9484,54.8019,54.9411,36000.0
2012-09-04 12:00:00,75.0,75.0,74.6,74.7,32300.0,54.9484,54.9484,54.6554,54.7286,32300.0
2012-09-04 12:30:00,74.72,75.08,74.72,75.08,39000.0,54.7433,55.0071,54.7433,55.0071,39000.0
2012-09-04 13:00:00,75.1,75.29,75.01,75.29,24200.0,55.0217,55.1609,54.9558,55.1609,24200.0
2012-09-04 13:30:00,75.25,75.48,75.14,75.45,31400.0,55.1316,55.3001,55.051,55.2781,31400.0
2012-09-04 14:00:00,75.43,76.28,75.36,76.28,40200.0,55.2635,55.8862,55.2122,55.8862,40200.0
2012-09-04 14:30:00,76.25,76.58,76.19,76.29,44100.0,55.8642,56.106,55.8203,55.8936,44100.0
2012-09-04 15:00:00,76.35,76.61,76.02,76.6,80300.0,55.9375,56.128,55.6957,56.1207,80300.0
2012-09-04 15:30:00,76.57,76.89,76.43,76.53,198200.0,56.0987,56.3331,55.9961,56.0694,198200.0
2012-09-05 09:30:00,76.2,76.4,75.62,75.73,54800.0,55.8276,55.9741,55.4027,55.4833,54800.0
2012-09-05 10:00:00,75.78,76.07,75.52,75.62,55200.0,55.5199,55.7324,55.3294,55.4027,55200.0
2012-09-05 10:30:00,75.63,75.84,75.23,75.42,78500.0,55.41,55.5639,55.1169,55.2562,78500.0
2012-09-05 11:00:00,75.41,75.56,75.17,75.55,54500.0,55.2488,55.3587,55.073,55.3514,54500.0
2012-09-05 11:30:00,75.46,75.57,75.09,75.25,24300.0,55.2855,55.366,55.0144,55.1316,24300.0
2012-09-05 12:00:00,75.22,75.65,75.07,75.4,23500.0,55.1096,55.4247,54.9997,55.2415,23500.0
2012-09-05 12:30:00,75.39,75.41,75.11,75.25,17500.0,55.2342,55.2488,55.029,55.1316,17500.0
2012-09-05 13:00:00,75.27,75.69,75.18,75.46,51700.0,55.1463,55.454,55.0803,55.2855,51700.0
2012-09-05 13:30:00,75.48,75.48,75.07,75.13,59700.0,55.3001,55.3001,54.9997,55.0437,59700.0
2012-09-05 14:00:00,75.1,75.5,75.0,75.46,37600.0,55.0217,55.3148,54.9484,55.2855,37600.0
2012-09-05 14:30:00,75.44,75.79,75.44,75.69,67500.0,55.2708,55.5272,55.2708,55.454,67500.0
2012-09-05 15:00:00,75.67,75.67,75.28,75.4,52300.0,55.4393,55.4393,55.1536,55.2415,52300.0
2012-09-05 15:30:00,75.39,75.65,75.18,75.37,116600.0,55.2342,55.4247,55.0803,55.2195,116600.0
2012-09-06 09:30:00,76.06,77.44,75.91,76.87,41500.0,55.725,56.7361,55.6151,56.3185,41500.0
2012-09-06 10:00:00,76.87,77.37,76.79,77.24,27100.0,56.3185,56.6848,56.2599,56.5896,27100.0
2012-09-06 10:30:00,77.28,77.72,77.23,77.59,33500.0,56.6189,56.9412,56.5822,56.846,33500.0
2012-09-06 11:00:00,77.58,78.26,77.56,78.25,56800.0,56.8387,57.3369,56.824,57.3295,56800.0
2012-09-06 11:30:00,78.22,78.66,78.17,78.47,71800.0,57.3076,57.6299,57.2709,57.4907,71800.0
2012-09-06 12:00:00,78.45,78.64,78.4,78.46,40500.0,57.4761,57.6153,57.4394,57.4834,40500.0
2012-09-06 12:30:00,78.45,78.5,78.13,78.13,42200.0,57.4761,57.5127,57.2416,57.2416,42200.0
2012-09-06 13:00:00,78.17,78.25,77.86,77.88,26300.0,57.2709,57.3295,57.0438,57.0585,26300.0
2012-09-06 13:30:00,77.92,78.05,77.79,77.85,42600.0,57.0878,57.183,56.9925,57.0365,42600.0
2012-09-06 14:00:00,77.85,78.17,77.85,78.02,35500.0,57.0365,57.2709,57.0365,57.161,35500.0
2012-09-06 14:30:00,78.02,78.07,77.89,78.03,34000.0,57.161,57.1977,57.0658,57.1684,34000.0
2012-09-06 15:00:00,78.01,78.1,77.79,78.1,46000.0,57.1537,57.2196,56.9925,57.2196,46000.0
2012-09-06 15:30:00,78.07,78.28,78.0,78.27,139900.0,57.1977,57.3515,57.1464,57.3442,139900.0
2012-09-07 09:30:00,78.52,78.72,78.26,78.43,27000.0,57.5274,57.6739,57.3369,57.4614,27000.0
2012-09-07 10:00:00,78.61,78.62,78.42,78.49,34000.0,57.5933,57.6006,57.4541,57.5054,34000.0
2012-09-07 10:30:00,78.49,78.76,78.49,78.58,39200.0,57.5054,57.7032,57.5054,57.5713,39200.0
2012-09-07 11:00:00,78.56,78.86,78.53,78.84,38700.0,57.5567,57.7765,57.5347,57.7618,38700.0
2012-09-07 11:30:00,78.82,79.09,78.75,79.08,48100.0,57.7471,57.945,57.6959,57.9376,48100.0
2012-09-07 12:00:00,79.06,79.3,78.97,79.03,59500.0,57.923,58.0988,57.857,57.901,59500.0
2012-09-07 12:30:00,79.03,79.04,78.6,78.7,28500.0,57.901,57.9083,57.586,57.6592,28500.0
2012-09-07 13:00:00,78.73,78.9,78.56,78.65,24300.0,57.6812,57.8058,57.5567,57.6226,24300.0
2012-09-07 13:30:00,78.64,78.76,78.56,78.74,28000.0,57.6153,57.7032,57.5567,57.6885,28000.0
2012-09-07 14:00:00,78.74,78.85,78.63,78.7,46000.0,57.6885,57.7691,57.6079,57.6592,46000.0
2012-09-07 14:30:00,78.72,78.9,78.62,78.71,48000.0,57.6739,57.8058,57.6006,57.6666,48000.0
2012-09-07 15:00:00,78.68,78.75,78.46,78.51,43800.0,57.6446,57.6959,57.4834,57.52,43800.0
2012-09-07 15:30:00,78.51,78.62,78.36,78.6,106700.0,57.52,57.6006,57.4101,57.586,106700.0
2012-09-10 09:30:00,78.77,80.95,78.61,80.51,243900.0,57.7105,59.3077,57.5933,58.9853,243900.0
2012-09-10 10:00:00,80.56,81.43,80.4,81.4,108400.0,59.022,59.6594,58.9047,59.6374,108400.0
2012-09-10 10:30:00,81.39,81.64,81.02,81.1,95100.0,59.63,59.8132,59.359,59.4176,95100.0
2012-09-10 11:00:00,81.1,81.88,81.1,81.39,69000.0,59.4176,59.989,59.4176,59.63,69000.0
2012-09-10 11:30:00,81.37,81.53,81.23,81.51,35400.0,59.6154,59.7326,59.5128,59.718,35400.0
2012-09-10 12:00:00,81.48,81.53,81.16,81.16,28000.0,59.696,59.7326,59.4615,59.4615,28000.0
2012-09-10 12:30:00,81.14,81.37,81.1,81.3,29900.0,59.4469,59.6154,59.4176,59.5641,29900.0
2012-09-10 13:00:00,81.28,81.82,81.28,81.77,34700.0,59.5495,59.9451,59.5495,59.9085,34700.0
2012-09-10 13:30:00,81.77,81.77,81.18,81.31,51100.0,59.9085,59.9085,59.4762,59.5714,51100.0
2012-09-10 14:00:00,81.31,81.52,81.27,81.5,43000.0,59.5714,59.7253,59.5421,59.7106,43000.0
2012-09-10 14:30:00,81.48,81.52,81.26,81.36,62100.0,59.696,59.7253,59.5348,59.6081,62100.0
2012-09-10 15:00:00,81.36,81.37,80.94,81.03,54900.0,59.6081,59.6154,59.3004,59.3663,54900.0
2012-09-10 15:30:00,81.02,81.1,80.75,80.75,149600.0,59.359,59.4176,59.1612,59.1612,149600.0
2012-09-11 09:30:00,81.0,81.41,80.47,81.34,48500.0,59.3443,59.6447,58.956,59.5934,48500.0
2012-09-11 10:00:00,81.35,82.09,81.25,81.94,176000.0,59.6007,60.1429,59.5275,60.033,176000.0
2012-09-11 10:30:00,81.93,82.03,81.5,81.74,62300.0,60.0257,60.0989,59.7106,59.8865,62300.0
2012-09-11 11:00:00,81.74,81.98,81.72,81.84,65800.0,59.8865,60.0623,59.8718,59.9597,65800.0
2012-09-11 11:30:00,81.87,82.57,81.83,82.55,114600.0,59.9817,60.4946,59.9524,60.4799,114600.0
2012-09-11 12:00:00,82.55,82.7,82.14,82.18,93000.0,60.4799,60.5898,60.1795,60.2088,93000.0
2012-09-11 12:30:00,82.15,82.35,82.14,82.31,74400.0,60.1869,60.3334,60.1795,60.3041,74400.0
2012-09-11 13:00:00,82.32,82.35,81.99,82.0,60400.0,60.3114,60.3334,60.0696,60.077,60400.0
2012-09-11 13:30:00,81.99,82.14,81.98,82.13,60800.0,60.0696,60.1795,60.0623,60.1722,60800.0
2012-09-11 14:00:00,82.11,82.22,82.08,82.2,59600.0,60.1576,60.2381,60.1356,60.2235,59600.0
2012-09-11 14:30:00,82.22,82.3,82.03,82.09,73500.0,60.2381,60.2968,60.0989,60.1429,73500.0
2012-09-11 15:00:00,82.09,82.25,82.04,82.1,79300.0,60.1429,60.2601,60.1063,60.1502,79300.0
2012-09-11 15:30:00,82.09,82.64,82.08,82.44,282300.0,60.1429,60.5459,60.1356,60.3993,282300.0
2012-09-12 09:30:00,82.79,83.0,82.15,82.9,139600.0,60.6558,60.8096,60.1869,60.7363,139600.0
2012-09-12 10:00:00,82.93,82.93,82.31,82.73,32500.0,60.7583,60.7583,60.3041,60.6118,32500.0
2012-09-12 10:30:00,82.69,82.72,82.3,82.51,50600.0,60.5825,60.6045,60.2968,60.4506,50600.0
2012-09-12 11:00:00,82.5,82.71,82.31,82.48,41900.0,60.4433,60.5971,60.3041,60.4286,41900.0
2012-09-12 11:30:00,82.49,82.73,82.4,82.59,21300.0,60.436,60.6118,60.37,60.5092,21300.0
2012-09-12 12:00:00,82.56,82.85,82.48,82.85,34500.0,60.4872,60.6997,60.4286,60.6997,34500.0
2012-09-12 12:30:00,82.85,82.87,82.62,82.74,13900.0,60.6997,60.7144,60.5312,60.6191,13900.0
2012-09-12 13:00:00,82.7,82.94,82.7,82.75,14800.0,60.5898,60.7656,60.5898,60.6264,14800.0
2012-09-12 13:30:00,82.75,82.83,82.64,82.75,16700.0,60.6264,60.6851,60.5459,60.6264,16700.0
2012-09-12 14:00:00,82.76,83.0,82.73,82.76,28100.0,60.6338,60.8096,60.6118,60.6338,28100.0
2012-09-12 14:30:00,82.79,82.89,82.6,82.68,24900.0,60.6558,60.729,60.5165,60.5752,24900.0
2012-09-12 15:00:00,82.69,82.8,82.59,82.77,51900.0,60.5825,60.6631,60.5092,60.6411,51900.0
2012-09-12 15:30:00,82.77,82.89,82.64,82.8,115600.0,60.6411,60.729,60.5459,60.6631,115600.0
2012-09-13 09:30:00,82.5,83.0,82.28,82.53,48000.0,60.4433,60.8096,60.2821,60.4653,48000.0
2012-09-13 10:00:00,82.54,82.62,82.03,82.06,26800.0,60.4726,60.5312,60.0989,60.1209,26800.0
2012-09-13 10:30:00,82.08,82.35,82.04,82.32,28900.0,60.1356,60.3334,60.1063,60.3114,28900.0
2012-09-13 11:00:00,82.32,82.44,82.2,82.27,21400.0,60.3114,60.3993,60.2235,60.2748,21400.0
2012-09-13 11:30:00,82.3,82.52,82.13,82.45,29200.0,60.2968,60.4579,60.1722,60.4067,29200.0
2012-09-13 12:00:00,82.5,82.65,82.4,82.47,26800.0,60.4433,60.5532,60.37,60.4213,26800.0
2012-09-13 12:30:00,82.48,83.99,82.45,83.73,147600.0,60.4286,61.5349,60.4067,61.3444,147600.0
2012-09-13 13:00:00,83.8,84.83,83.76,84.81,94200.0,61.3957,62.1503,61.3664,62.1357,94200.0
2012-09-13 13:30:00,84.83,85.07,84.47,85.01,99000.0,62.1503,62.3262,61.8866,62.2822,99000.0
2012-09-13 14:00:00,85.04,85.55,84.92,85.51,107300.0,62.3042,62.6779,62.2163,62.6485,107300.0
2012-09-13 14:30:00,85.48,85.54,85.08,85.2,63700.0,62.6266,62.6705,62.3335,62.4214,63700.0
2012-09-13 15:00:00,85.19,85.27,84.85,84.96,69100.0,62.4141,62.4727,62.165,62.2456,69100.0
2012-09-13 15:30:00,84.95,85.21,84.9,85.12,156100.0,62.2383,62.4288,62.2016,62.3628,156100.0
2012-09-14 09:30:00,85.5,85.72,84.97,84.97,72700.0,62.6412,62.8024,62.2529,62.2529,72700.0
2012-09-14 10:00:00,85.08,86.24,84.95,86.1,76300.0,62.3335,63.1834,62.2383,63.0808,76300.0
2012-09-14 10:30:00,86.18,86.18,85.19,85.22,34200.0,63.1394,63.1394,62.4141,62.4361,34200.0
2012-09-14 11:00:00,85.26,85.68,85.15,85.59,59800.0,62.4654,62.7731,62.3848,62.7072,59800.0
2012-09-14 11:30:00,85.58,85.67,85.29,85.39,37000.0,62.6998,62.7658,62.4874,62.5606,37000.0
2012-09-14 12:00:00,85.37,85.58,85.17,85.21,39200.0,62.546,62.6998,62.3994,62.4288,39200.0
2012-09-14 12:30:00,85.19,85.42,85.09,85.37,48800.0,62.4141,62.5826,62.3408,62.546,48800.0
2012-09-14 13:00:00,85.36,85.4,85.09,85.16,35400.0,62.5387,62.568,62.3408,62.3921,35400.0
2012-09-14 13:30:00,85.19,85.39,85.13,85.36,36700.0,62.4141,62.5606,62.3701,62.5387,36700.0
2012-09-14 14:00:00,85.34,85.47,85.15,85.33,26600.0,62.524,62.6192,62.3848,62.5167,26600.0
2012-09-14 14:30:00,85.33,85.47,85.23,85.35,47400.0,62.5167,62.6192,62.4434,62.5313,47400.0
2012-09-14 15:00:00,85.35,85.39,85.19,85.3,63900.0,62.5313,62.5606,62.4141,62.4947,63900.0
2012-09-14 15:30:00,85.32,85.55,85.2,85.53,75800.0,62.5093,62.6779,62.4214,62.6632,75800.0
2012-09-17 09:30:00,85.05,85.47,84.66,85.0,33900.0,62.3115,62.6192,62.0258,62.2749,33900.0
2012-09-17 10:00:00,84.98,85.14,84.8,84.86,41400.0,62.2602,62.3775,62.1284,62.1723,41400.0
2012-09-17 10:30:00,84.83,85.02,84.8,85.02,62700.0,62.1503,62.2896,62.1284,62.2896,62700.0
2012-09-17 11:00:00,85.03,85.03,84.8,84.81,43800.0,62.2969,62.2969,62.1284,62.1357,43800.0
2012-09-17 11:30:00,84.81,84.97,84.75,84.92,25600.0,62.1357,62.2529,62.0917,62.2163,25600.0
2012-09-17 12:00:00,84.89,85.03,84.78,84.86,26200.0,62.1943,62.2969,62.1137,62.1723,26200.0
2012-09-17 12:30:00,84.82,84.91,84.8,84.87,28000.0,62.143,62.209,62.1284,62.1797,28000.0
2012-09-17 13:00:00,84.87,84.91,84.78,84.78,46700.0,62.1797,62.209,62.1137,62.1137,46700.0
2012-09-17 13:30:00,84.85,84.86,84.75,84.83,69000.0,62.165,62.1723,62.0917,62.1503,69000.0
2012-09-17 14:00:00,84.83,85.01,84.8,84.95,30000.0,62.1503,62.2822,62.1284,62.2383,30000.0
2012-09-17 14:30:00,84.93,85.26,84.88,85.15,69900.0,62.2236,62.4654,62.187,62.3848,69900.0
2012-09-17 15:00:00,85.13,85.24,84.93,85.0,38100.0,62.3701,62.4507,62.2236,62.2749,38100.0
2012-09-17 15:30:00,85.01,85.14,84.99,85.0,117100.0,62.2822,62.3775,62.2676,62.2749,117100.0
2012-09-18 09:30:00,83.88,83.88,82.02,82.63,281600.0,61.4543,61.4543,60.0916,60.5385,281600.0
2012-09-18 10:00:00,82.67,82.89,81.65,82.16,194600.0,60.5678,60.729,59.8205,60.1942,194600.0
2012-09-18 10:30:00,82.05,82.13,81.33,81.39,140200.0,60.1136,60.1722,59.5861,59.63,140200.0
2012-09-18 11:00:00,81.37,81.57,80.76,81.0,170400.0,59.6154,59.7619,59.1685,59.3443,170400.0
2012-09-18 11:30:00,80.99,81.31,80.98,81.03,92400.0,59.337,59.5714,59.3297,59.3663,92400.0
2012-09-18 12:00:00,81.03,81.16,80.32,80.42,102700.0,59.3663,59.4615,58.8461,58.9194,102700.0
2012-09-18 12:30:00,80.41,80.68,80.05,80.57,90000.0,58.9121,59.1099,58.6483,59.0293,90000.0
2012-09-18 13:00:00,80.59,81.36,80.53,81.36,85900.0,59.0439,59.6081,59.0,59.6081,85900.0
2012-09-18 13:30:00,81.35,81.66,81.14,81.32,63300.0,59.6007,59.8279,59.4469,59.5788,63300.0
2012-09-18 14:00:00,81.3,81.62,81.13,81.37,53400.0,59.5641,59.7986,59.4396,59.6154,53400.0
2012-09-18 14:30:00,81.33,81.39,81.15,81.17,75500.0,59.5861,59.63,59.4542,59.4689,75500.0
2012-09-18 15:00:00,81.15,81.29,81.04,81.28,70100.0,59.4542,59.5568,59.3736,59.5495,70100.0
2012-09-18 15:30:00,81.28,81.44,80.96,81.28,152000.0,59.5495,59.6667,59.315,59.5495,152000.0
2012-09-19 09:30:00,81.26,81.26,80.05,81.07,88300.0,59.5348,59.5348,58.6483,59.3956,88300.0
2012-09-19 10:00:00,81.07,81.87,80.99,81.35,55100.0,59.3956,59.9817,59.337,59.6007,55100.0
2012-09-19 10:30:00,81.35,81.59,81.07,81.41,42600.0,59.6007,59.7766,59.3956,59.6447,42600.0
2012-09-19 11:00:00,81.38,81.82,81.28,81.7,27400.0,59.6227,59.9451,59.5495,59.8572,27400.0
2012-09-19 11:30:00,81.62,81.64,81.05,81.05,43800.0,59.7986,59.8132,59.3809,59.3809,43800.0
2012-09-19 12:00:00,81.05,81.41,81.05,81.37,34600.0,59.3809,59.6447,59.3809,59.6154,34600.0
2012-09-19 12:30:00,81.36,81.8,81.3,81.65,168300.0,59.6081,59.9304,59.5641,59.8205,168300.0
2012-09-19 13:00:00,81.65,81.94,81.51,81.93,49200.0,59.8205,60.033,59.718,60.0257,49200.0
2012-09-19 13:30:00,81.93,82.8,81.85,82.12,100000.0,60.0257,60.6631,59.9671,60.1649,100000.0
2012-09-19 14:00:00,82.11,82.23,82.02,82.02,31500.0,60.1576,60.2455,60.0916,60.0916,31500.0
2012-09-19 14:30:00,81.99,82.17,81.97,82.0,45100.0,60.0696,60.2015,60.055,60.077,45100.0
2012-09-19 15:00:00,82.0,82.3,81.98,82.2,98200.0,60.077,60.2968,60.0623,60.2235,98200.0
2012-09-19 15:30:00,82.21,82.44,82.05,82.06,99700.0,60.2308,60.3993,60.1136,60.1209,99700.0
2012-09-20 09:30:00,81.74,81.96,81.07,81.25,27800.0,59.8865,60.0477,59.3956,59.5275,27800.0
2012-09-20 10:00:00,81.27,81.79,81.26,81.55,19100.0,59.5421,59.9231,59.5348,59.7473,19100.0
2012-09-20 10:30:00,81.59,82.09,81.58,81.9,22200.0,59.7766,60.1429,59.7692,60.0037,22200.0
2012-09-20 11:00:00,81.85,81.92,81.38,81.44,42300.0,59.9671,60.0183,59.6227,59.6667,42300.0
2012-09-20 11:30:00,81.45,81.6,81.3,81.51,25100.0,59.674,59.7839,59.5641,59.718,25100.0
2012-09-20 12:00:00,81.53,81.64,81.32,81.32,9100.0,59.7326,59.8132,59.5788,59.5788,9100.0
2012-09-20 12:30:00,81.38,81.44,81.19,81.31,15900.0,59.6227,59.6667,59.4835,59.5714,15900.0
2012-09-20 13:00:00,81.31,81.6,81.21,81.53,37000.0,59.5714,59.7839,59.4982,59.7326,37000.0
2012-09-20 13:30:00,81.6,81.61,81.26,81.35,29200.0,59.7839,59.7912,59.5348,59.6007,29200.0
2012-09-20 14:00:00,81.28,81.5,81.17,81.46,30200.0,59.5495,59.7106,59.4689,59.6813,30200.0
2012-09-20 14:30:00,81.48,81.57,81.37,81.47,20700.0,59.696,59.7619,59.6154,59.6887,20700.0
2012-09-20 15:00:00,81.47,81.62,81.35,81.49,31700.0,59.6887,59.7986,59.6007,59.7033,31700.0
2012-09-20 15:30:00,81.48,81.52,81.12,81.29,67400.0,59.696,59.7253,59.4322,59.5568,67400.0
2012-09-21 09:30:00,82.77,82.77,80.9,80.91,144200.0,60.6411,60.6411,59.2711,59.2784,144200.0
2012-09-21 10:00:00,80.93,81.71,80.89,81.71,27900.0,59.293,59.8645,59.2637,59.8645,27900.0
2012-09-21 10:30:00,81.74,82.1,81.68,82.06,31200.0,59.8865,60.1502,59.8425,60.1209,31200.0
2012-09-21 11:00:00,82.0,82.12,81.74,81.84,27000.0,60.077,60.1649,59.8865,59.9597,27000.0
2012-09-21 11:30:00,81.81,82.0,81.64,81.86,26100.0,59.9378,60.077,59.8132,59.9744,26100.0
2012-09-21 12:00:00,81.86,82.19,81.79,82.19,29600.0,59.9744,60.2162,59.9231,60.2162,29600.0
2012-09-21 12:30:00,82.21,82.35,82.11,82.21,29800.0,60.2308,60.3334,60.1576,60.2308,29800.0
2012-09-21 13:00:00,82.13,82.25,81.97,82.2,40800.0,60.1722,60.2601,60.055,60.2235,40800.0
2012-09-21 13:30:00,82.2,82.24,81.81,81.93,31700.0,60.2235,60.2528,59.9378,60.0257,31700.0
2012-09-21 14:00:00,81.89,82.03,81.65,81.71,46400.0,59.9964,60.0989,59.8205,59.8645,46400.0
2012-09-21 14:30:00,81.68,81.84,81.58,81.58,42800.0,59.8425,59.9597,59.7692,59.7692,42800.0
2012-09-21 15:00:00,81.56,81.71,81.4,81.62,63100.0,59.7546,59.8645,59.6374,59.7986,63100.0
2012-09-21 15:30:00,81.61,81.79,81.32,81.6,184900.0,59.7912,59.9231,59.5788,59.7839,184900.0
2012-09-24 09:30:00,81.59,81.81,81.14,81.33,64100.0,59.7766,59.9378,59.4469,59.5861,64100.0
2012-09-24 10:00:00,81.31,81.41,80.77,81.01,56500.0,59.5714,59.6447,59.1758,59.3516,56500.0
2012-09-24 10:30:00,80.97,81.4,80.97,81.3,35500.0,59.3223,59.6374,59.3223,59.5641,35500.0
2012-09-24 11:00:00,81.27,81.42,80.92,81.28,49700.0,59.5421,59.652,59.2857,59.5495,49700.0
2012-09-24 11:30:00,81.32,81.62,81.26,81.29,44700.0,59.5788,59.7986,59.5348,59.5568,44700.0
2012-09-24 12:00:00,81.28,81.44,81.16,81.24,29200.0,59.5495,59.6667,59.4615,59.5202,29200.0
2012-09-24 12:30:00,81.19,81.37,81.15,81.28,23600.0,59.4835,59.6154,59.4542,59.5495,23600.0
2012-09-24 13:00:00,81.28,81.36,81.17,81.27,19400.0,59.5495,59.6081,59.4689,59.5421,19400.0
2012-09-24 13:30:00,81.26,81.27,81.02,81.07,26600.0,59.5348,59.5421,59.359,59.3956,26600.0
2012-09-24 14:00:00,81.06,81.52,81.02,81.48,30000.0,59.3883,59.7253,59.359,59.696,30000.0
2012-09-24 14:30:00,81.52,81.81,81.38,81.59,30500.0,59.7253,59.9378,59.6227,59.7766,30500.0
2012-09-24 15:00:00,81.58,81.63,81.43,81.58,38300.0,59.7692,59.8059,59.6594,59.7692,38300.0
2012-09-24 15:30:00,81.57,81.57,81.28,81.36,76900.0,59.7619,59.7619,59.5495,59.6081,76900.0
2012-09-25 09:30:00,81.51,81.75,80.83,80.86,34700.0,59.718,59.8938,59.2198,59.2417,34700.0
2012-09-25 10:00:00,80.9,81.33,80.81,81.1,28700.0,59.2711,59.5861,59.2051,59.4176,28700.0
2012-09-25 10:30:00,81.09,81.32,80.98,81.13,34600.0,59.4103,59.5788,59.3297,59.4396,34600.0
2012-09-25 11:00:00,81.14,81.88,81.14,81.87,38900.0,59.4469,59.989,59.4469,59.9817,38900.0
2012-09-25 11:30:00,81.86,82.14,81.8,81.84,34400.0,59.9744,60.1795,59.9304,59.9597,34400.0
2012-09-25 12:00:00,81.85,81.91,81.56,81.75,22300.0,59.9671,60.011,59.7546,59.8938,22300.0
2012-09-25 12:30:00,81.68,81.8,81.39,81.69,30000.0,59.8425,59.9304,59.63,59.8498,30000.0
2012-09-25 13:00:00,81.7,81.71,81.27,81.27,45500.0,59.8572,59.8645,59.5421,59.5421,45500.0
2012-09-25 13:30:00,81.27,81.43,80.77,80.85,30700.0,59.5421,59.6594,59.1758,59.2344,30700.0
2012-09-25 14:00:00,80.79,80.8,80.47,80.57,17100.0,59.1905,59.1978,58.956,59.0293,17100.0
2012-09-25 14:30:00,80.58,80.8,80.55,80.58,22900.0,59.0366,59.1978,59.0146,59.0366,22900.0
2012-09-25 15:00:00,80.58,80.67,80.14,80.32,25700.0,59.0366,59.1025,58.7142,58.8461,25700.0
2012-09-25 15:30:00,80.34,80.48,80.06,80.07,74700.0,58.8608,58.9633,58.6556,58.663,74700.0
2012-09-26 09:30:00,80.3,80.93,80.18,80.49,35200.0,58.8315,59.293,58.7435,58.9707,35200.0
2012-09-26 10:00:00,80.41,80.41,79.05,79.05,75600.0,58.9121,58.9121,57.9157,57.9157,75600.0
2012-09-26 10:30:00,79.1,79.39,78.76,78.76,51600.0,57.9523,58.1648,57.7032,57.7032,51600.0
2012-09-26 11:00:00,78.75,79.25,78.75,78.83,56600.0,57.6959,58.0622,57.6959,57.7545,56600.0
2012-09-26 11:30:00,78.82,79.05,78.5,79.05,29800.0,57.7471,57.9157,57.5127,57.9157,29800.0
2012-09-26 12:00:00,79.05,79.17,78.99,79.1,15300.0,57.9157,58.0036,57.8717,57.9523,15300.0
2012-09-26 12:30:00,79.13,79.13,78.92,78.92,22400.0,57.9743,57.9743,57.8204,57.8204,22400.0
2012-09-26 13:00:00,78.97,79.25,78.85,79.23,30400.0,57.857,58.0622,57.7691,58.0475,30400.0
2012-09-26 13:30:00,79.19,79.5,79.18,79.34,52000.0,58.0182,58.2453,58.0109,58.1281,52000.0
2012-09-26 14:00:00,79.32,79.61,79.17,79.33,30200.0,58.1135,58.3259,58.0036,58.1208,30200.0
2012-09-26 14:30:00,79.33,79.5,79.17,79.4,27700.0,58.1208,58.2453,58.0036,58.1721,27700.0
2012-09-26 15:00:00,79.38,79.38,79.04,79.1,35700.0,58.1574,58.1574,57.9083,57.9523,35700.0
2012-09-26 15:30:00,79.09,79.33,79.07,79.21,64500.0,57.945,58.1208,57.9303,58.0329,64500.0
2012-09-27 09:30:00,79.67,79.83,79.06,79.26,28300.0,58.3699,58.4871,57.923,58.0695,28300.0
2012-09-27 10:00:00,79.31,79.47,79.09,79.34,13500.0,58.1061,58.2234,57.945,58.1281,13500.0
2012-09-27 10:30:00,79.34,79.36,78.94,79.04,19000.0,58.1281,58.1428,57.8351,57.9083,19000.0
2012-09-27 11:00:00,79.02,79.13,78.84,78.95,27700.0,57.8937,57.9743,57.7618,57.8424,27700.0
2012-09-27 11:30:00,78.96,79.39,78.92,79.33,22600.0,57.8497,58.1648,57.8204,58.1208,22600.0
2012-09-27 12:00:00,79.3,79.46,79.1,79.26,43100.0,58.0988,58.216,57.9523,58.0695,43100.0
2012-09-27 12:30:00,79.23,79.49,79.15,79.49,54000.0,58.0475,58.238,57.9889,58.238,54000.0
2012-09-27 13:00:00,79.48,80.1,79.4,80.1,58700.0,58.2307,58.6849,58.1721,58.6849,58700.0
2012-09-27 13:30:00,80.1,80.44,80.02,80.29,45300.0,58.6849,58.934,58.6263,58.8241,45300.0
2012-09-27 14:00:00,80.24,80.72,80.16,80.64,37100.0,58.7875,59.1392,58.7289,59.0806,37100.0
2012-09-27 14:30:00,80.61,80.89,80.6,80.66,39600.0,59.0586,59.2637,59.0513,59.0952,39600.0
2012-09-27 15:00:00,80.7,80.89,80.52,80.89,93900.0,59.1245,59.2637,58.9926,59.2637,93900.0
2012-09-27 15:30:00,80.87,81.14,80.66,81.12,145700.0,59.2491,59.4469,59.0952,59.4322,145700.0
2012-09-28 09:30:00,80.54,81.11,80.12,80.54,48700.0,59.0073,59.4249,58.6996,59.0073,48700.0
2012-09-28 10:00:00,80.51,80.66,80.15,80.18,34800.0,58.9853,59.0952,58.7216,58.7435,34800.0
2012-09-28 10:30:00,80.18,80.66,80.16,80.45,27400.0,58.7435,59.0952,58.7289,58.9414,27400.0
2012-09-28 11:00:00,80.46,80.53,80.23,80.23,28200.0,58.9487,59.0,58.7802,58.7802,28200.0
2012-09-28 11:30:00,80.23,80.36,80.13,80.31,24600.0,58.7802,58.8754,58.7069,58.8388,24600.0
2012-09-28 12:00:00,80.29,80.7,80.27,80.4,19100.0,58.8241,59.1245,58.8095,58.9047,19100.0
2012-09-28 12:30:00,80.39,80.62,80.36,80.62,16600.0,58.8974,59.0659,58.8754,59.0659,16600.0
2012-09-28 13:00:00,80.61,81.02,80.4,80.91,26400.0,59.0586,59.359,58.9047,59.2784,26400.0
2012-09-28 13:30:00,80.93,81.36,80.85,81.05,25100.0,59.293,59.6081,59.2344,59.3809,25100.0
2012-09-28 14:00:00,81.06,81.12,80.67,80.76,33400.0,59.3883,59.4322,59.1025,59.1685,33400.0
2012-09-28 14:30:00,80.74,81.17,80.64,81.12,29500.0,59.1538,59.4689,59.0806,59.4322,29500.0
2012-09-28 15:00:00,81.12,81.27,80.97,81.13,52800.0,59.4322,59.5421,59.3223,59.4396,52800.0
2012-09-28 15:30:00,81.11,81.46,80.86,80.88,183300.0,59.4249,59.6813,59.2417,59.2564,183300.0
2012-10-01 09:30:00,81.24,81.32,80.56,80.66,66300.0,59.5202,59.5788,59.022,59.0952,66300.0
2012-10-01 10:00:00,80.66,81.44,80.66,80.92,49900.0,59.0952,59.6667,59.0952,59.2857,49900.0
2012-10-01 10:30:00,80.95,81.43,80.84,81.42,48600.0,59.3077,59.6594,59.2271,59.652,48600.0
2012-10-01 11:00:00,81.5,81.67,80.86,80.89,32400.0,59.7106,59.8352,59.2417,59.2637,32400.0
2012-10-01 11:30:00,80.94,81.27,80.8,80.92,33200.0,59.3004,59.5421,59.1978,59.2857,33200.0
2012-10-01 12:00:00,80.94,80.97,80.8,80.8,25200.0,59.3004,59.3223,59.1978,59.1978,25200.0
2012-10-01 12:30:00,80.8,81.02,80.51,80.77,37900.0,59.1978,59.359,58.9853,59.1758,37900.0
2012-10-01 13:00:00,80.78,80.94,80.41,80.86,27700.0,59.1831,59.3004,58.9121,59.2417,27700.0
2012-10-01 13:30:00,80.86,81.04,80.32,81.04,35800.0,59.2417,59.3736,58.8461,59.3736,35800.0
2012-10-01 14:00:00,81.09,81.1,80.75,81.03,63900.0,59.4103,59.4176,59.1612,59.3663,63900.0
2012-10-01 14:30:00,81.03,81.41,80.83,81.39,28700.0,59.3663,59.6447,59.2198,59.63,28700.0
2012-10-01 15:00:00,81.4,81.4,80.73,81.07,53300.0,59.6374,59.6374,59.1465,59.3956,53300.0
2012-10-01 15:30:00,81.07,81.39,80.95,81.25,104600.0,59.3956,59.63,59.3077,59.5275,104600.0
2012-10-02 09:30:00,81.49,81.7,80.93,80.94,41200.0,59.7033,59.8572,59.293,59.3004,41200.0
2012-10-02 10:00:00,80.93,80.93,80.58,80.73,92600.0,59.293,59.293,59.0366,59.1465,92600.0
2012-10-02 10:30:00,80.65,81.12,80.5,81.1,76900.0,59.0879,59.4322,58.978,59.4176,76900.0
2012-10-02 11:00:00,81.15,81.36,81.11,81.13,29100.0,59.4542,59.6081,59.4249,59.4396,29100.0
2012-10-02 11:30:00,81.19,81.45,80.52,80.66,24200.0,59.4835,59.674,58.9926,59.0952,24200.0
2012-10-02 12:00:00,80.73,81.1,80.59,80.69,23700.0,59.1465,59.4176,59.0439,59.1172,23700.0
2012-10-02 12:30:00,80.68,80.81,80.5,80.51,19500.0,59.1099,59.2051,58.978,58.9853,19500.0
2012-10-02 13:00:00,80.56,80.76,80.44,80.59,22700.0,59.022,59.1685,58.934,59.0439,22700.0
2012-10-02 13:30:00,80.54,80.79,80.36,80.73,29500.0,59.0073,59.1905,58.8754,59.1465,29500.0
2012-10-02 14:00:00,80.73,80.91,80.65,80.77,17600.0,59.1465,59.2784,59.0879,59.1758,17600.0
2012-10-02 14:30:00,80.77,80.79,80.6,80.76,14300.0,59.1758,59.1905,59.0513,59.1685,14300.0
2012-10-02 15:00:00,80.72,80.79,80.59,80.64,31500.0,59.1392,59.1905,59.0439,59.0806,31500.0
2012-10-02 15:30:00,80.63,81.06,80.63,81.04,53200.0,59.0732,59.3883,59.0732,59.3736,53200.0
2012-10-03 09:30:00,81.03,81.34,80.85,81.12,21900.0,59.3663,59.5934,59.2344,59.4322,21900.0
2012-10-03 10:00:00,81.16,82.06,80.99,82.06,33400.0,59.4615,60.1209,59.337,60.1209,33400.0
2012-10-03 10:30:00,82.11,82.58,81.98,82.38,62100.0,60.1576,60.5019,60.0623,60.3554,62100.0
2012-10-03 11:00:00,82.37,82.75,82.2,82.31,38600.0,60.348,60.6264,60.2235,60.3041,38600.0
2012-10-03 11:30:00,82.33,82.57,82.14,82.34,46800.0,60.3187,60.4946,60.1795,60.3261,46800.0
2012-10-03 12:00:00,82.37,82.44,82.08,82.33,46600.0,60.348,60.3993,60.1356,60.3187,46600.0
2012-10-03 12:30:00,82.35,82.62,82.32,82.35,38100.0,60.3334,60.5312,60.3114,60.3334,38100.0
2012-10-03 13:00:00,82.4,82.56,82.33,82.51,28800.0,60.37,60.4872,60.3187,60.4506,28800.0
2012-10-03 13:30:00,82.5,82.5,82.01,82.32,33900.0,60.4433,60.4433,60.0843,60.3114,33900.0
2012-10-03 14:00:00,82.32,82.35,81.99,82.16,28400.0,60.3114,60.3334,60.0696,60.1942,28400.0
2012-10-03 14:30:00,82.13,82.44,82.11,82.24,33900.0,60.1722,60.3993,60.1576,60.2528,33900.0
2012-10-03 15:00:00,82.24,82.42,81.9,82.42,52400.0,60.2528,60.3847,60.0037,60.3847,52400.0
2012-10-03 15:30:00,82.44,82.48,82.14,82.48,101500.0,60.3993,60.4286,60.1795,60.4286,101500.0
2012-10-04 09:30:00,82.94,83.84,82.71,83.84,40100.0,60.7656,61.425,60.5971,61.425,40100.0
2012-10-04 10:00:00,83.87,84.12,83.73,83.8,60200.0,61.447,61.6302,61.3444,61.3957,60200.0
2012-10-04 10:30:00,83.8,84.2,83.62,84.2,73200.0,61.3957,61.6888,61.2638,61.6888,73200.0
2012-10-04 11:00:00,84.16,84.16,83.66,83.82,29400.0,61.6595,61.6595,61.2932,61.4104,29400.0
2012-10-04 11:30:00,83.79,83.79,83.51,83.62,20400.0,61.3884,61.3884,61.1833,61.2638,20400.0
2012-10-04 12:00:00,83.62,84.22,83.56,84.17,23700.0,61.2638,61.7034,61.2199,61.6668,23700.0
2012-10-04 12:30:00,84.18,84.22,83.71,83.78,39400.0,61.6741,61.7034,61.3298,61.3811,39400.0
2012-10-04 13:00:00,83.79,83.84,83.61,83.77,25000.0,61.3884,61.425,61.2565,61.3737,25000.0
2012-10-04 13:30:00,83.77,84.3,83.76,84.3,23700.0,61.3737,61.762,61.3664,61.762,23700.0
2012-10-04 14:00:00,84.3,84.33,83.88,84.33,24700.0,61.762,61.784,61.4543,61.784,24700.0
2012-10-04 14:30:00,84.32,84.6,84.22,84.46,49500.0,61.7767,61.9818,61.7034,61.8793,49500.0
2012-10-04 15:00:00,84.46,84.61,84.35,84.52,49700.0,61.8793,61.9892,61.7987,61.9232,49700.0
2012-10-04 15:30:00,84.53,84.92,84.53,84.92,164400.0,61.9306,62.2163,61.9306,62.2163,164400.0
2012-10-05 09:30:00,85.5,85.74,84.96,85.02,53300.0,62.6412,62.8171,62.2456,62.2896,53300.0
2012-10-05 10:00:00,85.03,85.28,84.64,85.0,23900.0,62.2969,62.48,62.0111,62.2749,23900.0
2012-10-05 10:30:00,85.09,85.11,84.69,84.75,26000.0,62.3408,62.3555,62.0478,62.0917,26000.0
2012-10-05 11:00:00,84.75,84.82,84.19,84.29,35300.0,62.0917,62.143,61.6815,61.7547,35300.0
2012-10-05 11:30:00,84.29,84.44,84.26,84.27,21000.0,61.7547,61.8646,61.7327,61.7401,21000.0
2012-10-05 12:00:00,84.27,84.54,84.23,84.51,32800.0,61.7401,61.9379,61.7108,61.9159,32800.0
2012-10-05 12:30:00,84.56,84.63,84.41,84.46,28200.0,61.9525,62.0038,61.8426,61.8793,28200.0
2012-10-05 13:00:00,84.51,84.68,84.28,84.38,31600.0,61.9159,62.0405,61.7474,61.8207,31600.0
2012-10-05 13:30:00,84.4,84.5,83.77,83.84,25600.0,61.8353,61.9086,61.3737,61.425,25600.0
2012-10-05 14:00:00,83.85,83.92,83.43,83.53,38000.0,61.4324,61.4836,61.1246,61.1979,38000.0
2012-10-05 14:30:00,83.55,83.71,83.33,83.33,28700.0,61.2126,61.3298,61.0514,61.0514,28700.0
2012-10-05 15:00:00,83.38,83.47,82.95,82.97,64000.0,61.088,61.154,60.773,60.7876,64000.0
2012-10-05 15:30:00,83.03,83.38,82.78,83.22,85500.0,60.8316,61.088,60.6484,60.9708,85500.0
2012-10-08 09:30:00,83.18,84.36,82.82,84.05,44500.0,60.9415,61.806,60.6777,61.5789,44500.0
2012-10-08 10:00:00,84.1,84.28,83.25,83.31,26900.0,61.6155,61.7474,60.9928,61.0367,26900.0
2012-10-08 10:30:00,83.25,83.52,83.12,83.13,38900.0,60.9928,61.1906,60.8975,60.9049,38900.0
2012-10-08 11:00:00,83.16,83.18,82.5,82.5,26400.0,60.9268,60.9415,60.4433,60.4433,26400.0
2012-10-08 11:30:00,82.49,82.6,82.38,82.54,24400.0,60.436,60.5165,60.3554,60.4726,24400.0
2012-10-08 12:00:00,82.52,82.52,82.09,82.29,29700.0,60.4579,60.4579,60.1429,60.2894,29700.0
2012-10-08 12:30:00,82.32,82.48,82.21,82.41,14800.0,60.3114,60.4286,60.2308,60.3773,14800.0
2012-10-08 13:00:00,82.48,82.77,82.4,82.54,19600.0,60.4286,60.6411,60.37,60.4726,19600.0
2012-10-08 13:30:00,82.52,82.77,82.34,82.54,18800.0,60.4579,60.6411,60.3261,60.4726,18800.0
2012-10-08 14:00:00,82.53,82.67,82.49,82.57,10800.0,60.4653,60.5678,60.436,60.4946,10800.0
2012-10-08 14:30:00,82.6,82.66,82.53,82.65,14800.0,60.5165,60.5605,60.4653,60.5532,14800.0
2012-10-08 15:00:00,82.62,82.77,82.56,82.68,25900.0,60.5312,60.6411,60.4872,60.5752,25900.0
2012-10-08 15:30:00,82.66,82.8,82.45,82.48,52300.0,60.5605,60.6631,60.4067,60.4286,52300.0
2012-10-09 09:30:00,82.64,83.16,81.45,81.48,84900.0,60.5459,60.9268,59.674,59.696,84900.0
2012-10-09 10:00:00,81.48,81.94,81.48,81.5,56700.0,59.696,60.033,59.696,59.7106,56700.0
2012-10-09 10:30:00,81.5,81.59,80.78,80.86,91700.0,59.7106,59.7766,59.1831,59.2417,91700.0
2012-10-09 11:00:00,80.91,81.03,80.68,80.87,55800.0,59.2784,59.3663,59.1099,59.2491,55800.0
2012-10-09 11:30:00,80.82,80.99,80.42,80.49,31500.0,59.2124,59.337,58.9194,58.9707,31500.0
2012-10-09 12:00:00,80.48,80.6,80.44,80.47,27300.0,58.9633,59.0513,58.934,58.956,27300.0
2012-10-09 12:30:00,80.46,80.64,80.39,80.46,57300.0,58.9487,59.0806,58.8974,58.9487,57300.0
2012-10-09 13:00:00,80.51,80.53,80.3,80.45,18400.0,58.9853,59.0,58.8315,58.9414,18400.0
2012-10-09 13:30:00,80.45,80.55,80.28,80.36,39800.0,58.9414,59.0146,58.8168,58.8754,39800.0
2012-10-09 14:00:00,80.41,81.07,80.34,81.05,83100.0,58.9121,59.3956,58.8608,59.3809,83100.0
2012-10-09 14:30:00,81.01,82.01,81.01,81.75,51900.0,59.3516,60.0843,59.3516,59.8938,51900.0
2012-10-09 15:00:00,81.74,82.0,81.38,81.41,54200.0,59.8865,60.077,59.6227,59.6447,54200.0
2012-10-09 15:30:00,81.47,81.64,81.32,81.4,54900.0,59.6887,59.8132,59.5788,59.6374,54900.0
2012-10-10 09:30:00,81.59,81.59,80.6,80.65,70100.0,59.7766,59.7766,59.0513,59.0879,70100.0
2012-10-10 10:00:00,80.63,81.16,80.63,80.89,80800.0,59.0732,59.4615,59.0732,59.2637,80800.0
2012-10-10 10:30:00,80.91,81.18,80.7,81.05,52500.0,59.2784,59.4762,59.1245,59.3809,52500.0
2012-10-10 11:00:00,81.05,81.22,81.01,81.17,42200.0,59.3809,59.5055,59.3516,59.4689,42200.0
2012-10-10 11:30:00,81.13,81.17,81.03,81.04,51400.0,59.4396,59.4689,59.3663,59.3736,51400.0
2012-10-10 12:00:00,81.09,81.19,80.66,80.7,29000.0,59.4103,59.4835,59.0952,59.1245,29000.0
2012-10-10 12:30:00,80.7,80.71,80.33,80.39,16900.0,59.1245,59.1318,58.8534,58.8974,16900.0
2012-10-10 13:00:00,80.41,80.81,80.37,80.77,13300.0,58.9121,59.2051,58.8827,59.1758,13300.0
2012-10-10 13:30:00,80.67,80.84,80.6,80.84,30200.0,59.1025,59.2271,59.0513,59.2271,30200.0
2012-10-10 14:00:00,80.85,81.04,80.64,80.8,34600.0,59.2344,59.3736,59.0806,59.1978,34600.0
2012-10-10 14:30:00,80.74,80.86,80.5,80.63,18300.0,59.1538,59.2417,58.978,59.0732,18300.0
2012-10-10 15:00:00,80.7,80.85,80.44,80.75,109200.0,59.1245,59.2344,58.934,59.1612,109200.0
2012-10-10 15:30:00,80.73,80.99,80.64,80.84,108600.0,59.1465,59.337,59.0806,59.2271,108600.0
2012-10-11 09:30:00,81.59,82.74,81.38,82.74,121100.0,59.7766,60.6191,59.6227,60.6191,121100.0
2012-10-11 10:00:00,82.74,82.75,81.9,82.25,62800.0,60.6191,60.6264,60.0037,60.2601,62800.0
2012-10-11 10:30:00,82.26,82.67,82.23,82.36,49100.0,60.2674,60.5678,60.2455,60.3407,49100.0
2012-10-11 11:00:00,82.33,82.4,82.04,82.13,28400.0,60.3187,60.37,60.1063,60.1722,28400.0
2012-10-11 11:30:00,82.19,82.19,81.89,81.96,36400.0,60.2162,60.2162,59.9964,60.0477,36400.0
2012-10-11 12:00:00,81.9,81.98,81.38,81.69,29200.0,60.0037,60.0623,59.6227,59.8498,29200.0
2012-10-11 12:30:00,81.69,81.9,81.55,81.79,23800.0,59.8498,60.0037,59.7473,59.9231,23800.0
2012-10-11 13:00:00,81.74,81.77,81.47,81.47,24100.0,59.8865,59.9085,59.6887,59.6887,24100.0
2012-10-11 13:30:00,81.51,81.53,81.23,81.37,27900.0,59.718,59.7326,59.5128,59.6154,27900.0
2012-10-11 14:00:00,81.37,81.83,81.34,81.83,26500.0,59.6154,59.9524,59.5934,59.9524,26500.0
2012-10-11 14:30:00,81.81,81.85,81.43,81.7,41800.0,59.9378,59.9671,59.6594,59.8572,41800.0
2012-10-11 15:00:00,81.66,82.19,81.62,82.17,40400.0,59.8279,60.2162,59.7986,60.2015,40400.0
2012-10-11 15:30:00,82.17,82.17,81.76,81.77,89100.0,60.2015,60.2015,59.9011,59.9085,89100.0
2012-10-12 09:30:00,82.18,82.81,81.94,82.68,65000.0,60.2088,60.6704,60.033,60.5752,65000.0
2012-10-12 10:00:00,82.69,82.73,82.16,82.26,61600.0,60.5825,60.6118,60.1942,60.2674,61600.0
2012-10-12 10:30:00,82.23,82.46,81.93,82.42,48700.0,60.2455,60.414,60.0257,60.3847,48700.0
2012-10-12 11:00:00,82.38,82.5,82.24,82.44,33100.0,60.3554,60.4433,60.2528,60.3993,33100.0
2012-10-12 11:30:00,82.38,82.41,82.12,82.12,43900.0,60.3554,60.3773,60.1649,60.1649,43900.0
2012-10-12 12:00:00,82.11,82.36,82.07,82.19,25500.0,60.1576,60.3407,60.1282,60.2162,25500.0
2012-10-12 12:30:00,82.17,82.3,82.13,82.18,35800.0,60.2015,60.2968,60.1722,60.2088,35800.0
2012-10-12 13:00:00,82.18,82.23,82.0,82.17,38800.0,60.2088,60.2455,60.077,60.2015,38800.0
2012-10-12 13:30:00,82.17,82.3,82.08,82.26,22200.0,60.2015,60.2968,60.1356,60.2674,22200.0
2012-10-12 14:00:00,82.28,82.41,82.17,82.4,20300.0,60.2821,60.3773,60.2015,60.37,20300.0
2012-10-12 14:30:00,82.36,82.58,82.34,82.52,32000.0,60.3407,60.5019,60.3261,60.4579,32000.0
2012-10-12 15:00:00,82.48,82.79,82.48,82.52,58000.0,60.4286,60.6558,60.4286,60.4579,58000.0
2012-10-12 15:30:00,82.52,82.65,82.4,82.58,73900.0,60.4579,60.5532,60.37,60.5019,73900.0
2012-10-15 09:30:00,84.62,85.0,83.1,83.7,427200.0,61.9965,62.2749,60.8829,61.3225,427200.0
2012-10-15 10:00:00,83.72,83.91,83.51,83.57,226600.0,61.3371,61.4763,61.1833,61.2272,226600.0
2012-10-15 10:30:00,83.54,83.74,83.37,83.46,97500.0,61.2052,61.3518,61.0807,61.1466,97500.0
2012-10-15 11:00:00,83.45,83.71,83.12,83.67,75300.0,61.1393,61.3298,60.8975,61.3005,75300.0
2012-10-15 11:30:00,83.65,84.35,83.65,84.06,55200.0,61.2858,61.7987,61.2858,61.5862,55200.0
2012-10-15 12:00:00,84.09,84.09,83.66,83.91,38900.0,61.6082,61.6082,61.2932,61.4763,38900.0
2012-10-15 12:30:00,83.94,84.09,83.82,84.03,51500.0,61.4983,61.6082,61.4104,61.5642,51500.0
2012-10-15 13:00:00,84.0,84.22,84.0,84.08,53300.0,61.5423,61.7034,61.5423,61.6009,53300.0
2012-10-15 13:30:00,84.09,84.29,83.99,84.1,49900.0,61.6082,61.7547,61.5349,61.6155,49900.0
2012-10-15 14:00:00,84.1,84.55,84.09,84.44,88600.0,61.6155,61.9452,61.6082,61.8646,88600.0
2012-10-15 14:30:00,84.42,84.52,84.22,84.27,81400.0,61.85,61.9232,61.7034,61.7401,81400.0
2012-10-15 15:00:00,84.28,84.61,84.23,84.61,103500.0,61.7474,61.9892,61.7108,61.9892,103500.0
2012-10-15 15:30:00,84.58,84.82,84.5,84.7,154700.0,61.9672,62.143,61.9086,62.0551,154700.0
2012-10-16 09:30:00,84.95,85.38,84.72,85.25,60300.0,62.2383,62.5533,62.0698,62.4581,60300.0
2012-10-16 10:00:00,85.25,85.41,85.1,85.12,38600.0,62.4581,62.5753,62.3482,62.3628,38600.0
2012-10-16 10:30:00,85.15,85.39,84.75,84.79,38200.0,62.3848,62.5606,62.0917,62.121,38200.0
2012-10-16 11:00:00,84.79,85.08,84.75,85.02,31700.0,62.121,62.3335,62.0917,62.2896,31700.0
2012-10-16 11:30:00,85.08,85.16,85.0,85.04,17300.0,62.3335,62.3921,62.2749,62.3042,17300.0
2012-10-16 12:00:00,85.04,85.13,84.97,85.0,16500.0,62.3042,62.3701,62.2529,62.2749,16500.0
2012-10-16 12:30:00,85.03,85.12,84.93,84.95,27600.0,62.2969,62.3628,62.2236,62.2383,27600.0
2012-10-16 13:00:00,84.96,85.1,84.96,85.08,16500.0,62.2456,62.3482,62.2456,62.3335,16500.0
2012-10-16 13:30:00,85.07,85.28,85.06,85.19,14100.0,62.3262,62.48,62.3189,62.4141,14100.0
2012-10-16 14:00:00,85.19,85.35,85.14,85.32,18300.0,62.4141,62.5313,62.3775,62.5093,18300.0
2012-10-16 14:30:00,85.32,85.37,85.21,85.32,18200.0,62.5093,62.546,62.4288,62.5093,18200.0
2012-10-16 15:00:00,85.34,85.38,85.25,85.31,29400.0,62.524,62.5533,62.4581,62.502,29400.0
2012-10-16 15:30:00,85.33,85.46,85.21,85.26,80300.0,62.5167,62.6119,62.4288,62.4654,80300.0
2012-10-17 09:30:00,85.68,86.34,85.3,86.34,38400.0,62.7731,63.2566,62.4947,63.2566,38400.0
2012-10-17 10:00:00,86.28,86.49,85.9,86.07,65800.0,63.2127,63.3665,62.9343,63.0588,65800.0
2012-10-17 10:30:00,86.06,86.27,85.95,86.01,50800.0,63.0515,63.2054,62.9709,63.0149,50800.0
2012-10-17 11:00:00,86.03,86.05,85.67,85.89,49700.0,63.0295,63.0442,62.7658,62.927,49700.0
2012-10-17 11:30:00,85.95,86.01,85.7,85.9,49900.0,62.9709,63.0149,62.7878,62.9343,49900.0
2012-10-17 12:00:00,85.95,86.55,85.92,86.55,44500.0,62.9709,63.4105,62.9489,63.4105,44500.0
2012-10-17 12:30:00,86.55,86.93,86.5,86.52,69500.0,63.4105,63.6889,63.3739,63.3885,69500.0
2012-10-17 13:00:00,86.52,86.56,85.74,85.81,32200.0,63.3885,63.4178,62.8171,62.8683,32200.0
2012-10-17 13:30:00,85.81,85.95,85.09,85.21,78500.0,62.8683,62.9709,62.3408,62.4288,78500.0
2012-10-17 14:00:00,85.22,85.23,85.0,85.08,79300.0,62.4361,62.4434,62.2749,62.3335,79300.0
2012-10-17 14:30:00,85.05,85.16,84.99,85.04,94800.0,62.3115,62.3921,62.2676,62.3042,94800.0
2012-10-17 15:00:00,85.04,85.87,84.95,85.68,220500.0,62.3042,62.9123,62.2383,62.7731,220500.0
2012-10-17 15:30:00,85.66,85.69,85.26,85.29,161200.0,62.7584,62.7804,62.4654,62.4874,161200.0
2012-10-18 09:30:00,85.63,86.49,81.74,85.61,605700.0,62.7365,63.3665,59.8865,62.7218,605700.0
2012-10-18 10:00:00,85.79,86.43,84.66,85.13,216700.0,62.8537,63.3226,62.0258,62.3701,216700.0
2012-10-18 10:30:00,85.19,86.9,84.97,86.41,195500.0,62.4141,63.6669,62.2529,63.3079,195500.0
2012-10-18 11:00:00,86.27,86.89,86.16,86.47,94200.0,63.2054,63.6596,63.1248,63.3519,94200.0
2012-10-18 11:30:00,86.52,88.81,86.39,88.58,232500.0,63.3885,65.0663,63.2933,64.8978,232500.0
2012-10-18 12:00:00,88.54,89.13,88.44,88.58,146900.0,64.8685,65.3007,64.7952,64.8978,146900.0
2012-10-18 12:30:00,88.67,89.5,88.35,88.95,131300.0,64.9637,65.5718,64.7293,65.1688,131300.0
2012-10-18 13:00:00,88.96,89.05,87.4,87.55,96600.0,65.1762,65.2421,64.0332,64.1431,96600.0
2012-10-18 13:30:00,87.52,88.0,87.27,87.72,137700.0,64.1212,64.4728,63.938,64.2677,137700.0
2012-10-18 14:00:00,87.74,88.65,87.62,88.24,111100.0,64.2823,64.9491,64.1944,64.6487,111100.0
2012-10-18 14:30:00,88.25,88.4,87.55,87.67,101900.0,64.656,64.7659,64.1431,64.2311,101900.0
2012-10-18 15:00:00,87.69,88.54,87.64,88.49,108200.0,64.2457,64.8685,64.2091,64.8318,108200.0
2012-10-18 15:30:00,88.5,88.54,87.99,88.36,340900.0,64.8392,64.8685,64.4655,64.7366,340900.0
2012-10-19 09:30:00,88.61,89.43,88.22,88.52,146700.0,64.9198,65.5205,64.634,64.8538,146700.0
2012-10-19 10:00:00,88.51,88.93,88.41,88.86,55300.0,64.8465,65.1542,64.7732,65.1029,55300.0
2012-10-19 10:30:00,88.86,89.67,88.81,89.61,59100.0,65.1029,65.6964,65.0663,65.6524,59100.0
2012-10-19 11:00:00,89.59,89.83,88.52,88.8,74600.0,65.6377,65.8136,64.8538,65.059,74600.0
2012-10-19 11:30:00,88.8,89.5,88.59,88.89,82600.0,65.059,65.5718,64.9051,65.1249,82600.0
2012-10-19 12:00:00,88.83,88.91,88.46,88.6,59700.0,65.0809,65.1395,64.8099,64.9124,59700.0
2012-10-19 12:30:00,88.69,89.07,88.49,88.77,27200.0,64.9784,65.2568,64.8318,65.037,27200.0
2012-10-19 13:00:00,88.71,88.92,88.31,88.37,31700.0,64.993,65.1469,64.7,64.7439,31700.0
2012-10-19 13:30:00,88.35,88.65,87.96,87.96,63300.0,64.7293,64.9491,64.4435,64.4435,63300.0
2012-10-19 14:00:00,87.97,88.25,87.2,87.34,67000.0,64.4509,64.656,63.8867,63.9893,67000.0
2012-10-19 14:30:00,87.33,88.23,87.26,87.98,61900.0,63.982,64.6413,63.9307,64.4582,61900.0
2012-10-19 15:00:00,87.99,88.12,87.82,87.86,69300.0,64.4655,64.5608,64.341,64.3703,69300.0
2012-10-19 15:30:00,87.83,88.18,87.82,87.99,130300.0,64.3483,64.6047,64.341,64.4655,130300.0
2012-10-22 09:30:00,87.32,87.5,85.84,85.91,136400.0,63.9746,64.1065,62.8903,62.9416,136400.0
2012-10-22 10:00:00,85.98,86.48,85.75,86.48,107400.0,62.9929,63.3592,62.8244,63.3592,107400.0
2012-10-22 10:30:00,86.41,86.72,86.31,86.63,31600.0,63.3079,63.535,63.2347,63.4691,31600.0
2012-10-22 11:00:00,86.59,86.68,85.95,85.98,47700.0,63.4398,63.5057,62.9709,62.9929,47700.0
2012-10-22 11:30:00,86.0,86.26,85.76,85.78,75700.0,63.0075,63.198,62.8317,62.8464,75700.0
2012-10-22 12:00:00,85.78,85.99,85.64,85.75,34500.0,62.8464,63.0002,62.7438,62.8244,34500.0
2012-10-22 12:30:00,85.77,85.95,85.59,85.74,34000.0,62.839,62.9709,62.7072,62.8171,34000.0
2012-10-22 13:00:00,85.71,85.78,85.0,85.1,71900.0,62.7951,62.8464,62.2749,62.3482,71900.0
2012-10-22 13:30:00,85.09,85.19,84.78,84.8,70800.0,62.3408,62.4141,62.1137,62.1284,70800.0
2012-10-22 14:00:00,84.84,84.92,84.41,84.41,67700.0,62.1577,62.2163,61.8426,61.8426,67700.0
2012-10-22 14:30:00,84.48,84.66,84.37,84.61,84200.0,61.8939,62.0258,61.8133,61.9892,84200.0
2012-10-22 15:00:00,84.61,85.01,84.51,84.96,78100.0,61.9892,62.2822,61.9159,62.2456,78100.0
2012-10-22 15:30:00,84.96,85.48,84.91,85.45,156900.0,62.2456,62.6266,62.209,62.6046,156900.0
2012-10-23 09:30:00,84.39,85.32,84.34,84.94,70400.0,61.828,62.5093,61.7914,62.2309,70400.0
2012-10-23 10:00:00,84.99,85.1,84.17,84.36,48700.0,62.2676,62.3482,61.6668,61.806,48700.0
2012-10-23 10:30:00,84.38,84.41,83.87,84.19,28200.0,61.8207,61.8426,61.447,61.6815,28200.0
2012-10-23 11:00:00,84.22,84.44,83.83,84.07,33600.0,61.7034,61.8646,61.4177,61.5935,33600.0
2012-10-23 11:30:00,84.12,84.12,83.83,83.99,30900.0,61.6302,61.6302,61.4177,61.5349,30900.0
2012-10-23 12:00:00,84.03,84.36,83.87,84.31,34200.0,61.5642,61.806,61.447,61.7694,34200.0
2012-10-23 12:30:00,84.33,84.85,84.28,84.83,21400.0,61.784,62.165,61.7474,62.1503,21400.0
2012-10-23 13:00:00,84.86,85.1,84.79,85.07,22700.0,62.1723,62.3482,62.121,62.3262,22700.0
2012-10-23 13:30:00,85.04,85.45,84.98,85.22,60000.0,62.3042,62.6046,62.2602,62.4361,60000.0
2012-10-23 14:00:00,85.16,85.4,84.57,84.81,36000.0,62.3921,62.568,61.9599,62.1357,36000.0
2012-10-23 14:30:00,84.79,85.18,84.79,84.96,25800.0,62.121,62.4068,62.121,62.2456,25800.0
2012-10-23 15:00:00,84.96,85.12,84.82,84.83,38300.0,62.2456,62.3628,62.143,62.1503,38300.0
2012-10-23 15:30:00,84.85,85.0,84.64,84.87,64400.0,62.165,62.2749,62.0111,62.1797,64400.0
2012-10-24 09:30:00,85.29,85.69,84.05,84.26,57000.0,62.4874,62.7804,61.5789,61.7327,57000.0
2012-10-24 10:00:00,84.3,84.3,83.58,83.61,57800.0,61.762,61.762,61.2345,61.2565,57800.0
2012-10-24 10:30:00,83.59,83.78,83.48,83.55,60800.0,61.2419,61.3811,61.1613,61.2126,60800.0
2012-10-24 11:00:00,83.52,83.86,83.51,83.68,31400.0,61.1906,61.4397,61.1833,61.3078,31400.0
2012-10-24 11:30:00,83.68,83.77,83.35,83.48,36800.0,61.3078,61.3737,61.066,61.1613,36800.0
2012-10-24 12:00:00,83.47,83.61,83.38,83.59,47000.0,61.154,61.2565,61.088,61.2419,47000.0
2012-10-24 12:30:00,83.59,83.83,83.45,83.67,29400.0,61.2419,61.4177,61.1393,61.3005,29400.0
2012-10-24 13:00:00,83.64,83.71,83.43,83.49,48300.0,61.2785,61.3298,61.1246,61.1686,48300.0
2012-10-24 13:30:00,83.48,83.5,83.39,83.41,32800.0,61.1613,61.1759,61.0953,61.11,32800.0
2012-10-24 14:00:00,83.4,83.45,83.18,83.25,62800.0,61.1027,61.1393,60.9415,60.9928,62800.0
2012-10-24 14:30:00,83.25,83.4,83.17,83.32,62000.0,60.9928,61.1027,60.9342,61.0441,62000.0
2012-10-24 15:00:00,83.31,83.52,83.26,83.3,41000.0,61.0367,61.1906,61.0001,61.0294,41000.0
2012-10-24 15:30:00,83.3,83.73,83.21,83.58,178400.0,61.0294,61.3444,60.9635,61.2345,178400.0
2012-10-25 09:30:00,84.22,85.1,83.36,83.58,75200.0,61.7034,62.3482,61.0734,61.2345,75200.0
2012-10-25 10:00:00,83.58,83.58,81.93,81.99,129600.0,61.2345,61.2345,60.0257,60.0696,129600.0
2012-10-25 10:30:00,82.0,82.79,81.9,82.78,66200.0,60.077,60.6558,60.0037,60.6484,66200.0
2012-10-25 11:00:00,82.77,83.33,82.71,83.08,48400.0,60.6411,61.0514,60.5971,60.8682,48400.0
2012-10-25 11:30:00,83.06,83.64,83.06,83.61,50700.0,60.8536,61.2785,60.8536,61.2565,50700.0
2012-10-25 12:00:00,83.65,84.38,83.6,84.22,69300.0,61.2858,61.8207,61.2492,61.7034,69300.0
2012-10-25 12:30:00,84.27,84.9,84.16,84.88,69100.0,61.7401,62.2016,61.6595,62.187,69100.0
2012-10-25 13:00:00,84.89,85.0,84.51,84.57,60300.0,62.1943,62.2749,61.9159,61.9599,60300.0
2012-10-25 13:30:00,84.47,84.75,84.36,84.5,30900.0,61.8866,62.0917,61.806,61.9086,30900.0
2012-10-25 14:00:00,84.53,84.89,84.53,84.63,54800.0,61.9306,62.1943,61.9306,62.0038,54800.0
2012-10-25 14:30:00,84.61,84.69,84.05,84.14,46900.0,61.9892,62.0478,61.5789,61.6448,46900.0
2012-10-25 15:00:00,84.15,84.36,84.11,84.35,39800.0,61.6521,61.806,61.6228,61.7987,39800.0
2012-10-25 15:30:00,84.35,84.7,84.08,84.6,114100.0,61.7987,62.0551,61.6009,61.9818,114100.0
2012-10-26 09:30:00,84.59,85.1,84.4,84.44,66200.0,61.9745,62.3482,61.8353,61.8646,66200.0
2012-10-26 10:00:00,84.43,84.78,84.37,84.49,75400.0,61.8573,62.1137,61.8133,61.9012,75400.0
2012-10-26 10:30:00,84.45,84.48,83.39,83.39,39000.0,61.8719,61.8939,61.0953,61.0953,39000.0
2012-10-26 11:00:00,83.34,83.82,83.28,83.68,52200.0,61.0587,61.4104,61.0147,61.3078,52200.0
2012-10-26 11:30:00,83.62,83.79,83.25,83.33,28500.0,61.2638,61.3884,60.9928,61.0514,28500.0
2012-10-26 12:00:00,83.3,83.74,82.96,83.74,47600.0,61.0294,61.3518,60.7803,61.3518,47600.0
2012-10-26 12:30:00,83.76,83.77,83.45,83.72,20900.0,61.3664,61.3737,61.1393,61.3371,20900.0
2012-10-26 13:00:00,83.71,83.78,83.51,83.73,17400.0,61.3298,61.3811,61.1833,61.3444,17400.0
2012-10-26 13:30:00,83.72,84.2,83.71,84.08,23600.0,61.3371,61.6888,61.3298,61.6009,23600.0
2012-10-26 14:00:00,84.06,84.34,83.98,84.31,18500.0,61.5862,61.7914,61.5276,61.7694,18500.0
2012-10-26 14:30:00,84.3,84.49,83.84,83.93,32000.0,61.762,61.9012,61.425,61.491,32000.0
2012-10-26 15:00:00,83.99,83.99,83.37,83.46,59100.0,61.5349,61.5349,61.0807,61.1466,59100.0
2012-10-26 15:30:00,83.43,83.95,83.43,83.66,72000.0,61.1246,61.5056,61.1246,61.2932,72000.0
2012-10-31 09:30:00,84.27,84.55,83.37,83.6,27100.0,61.7401,61.9452,61.0807,61.2492,27100.0
2012-10-31 10:00:00,83.59,84.16,83.32,83.9,34200.0,61.2419,61.6595,61.0441,61.469,34200.0
2012-10-31 10:30:00,83.9,84.45,83.79,84.27,43600.0,61.469,61.8719,61.3884,61.7401,43600.0
2012-10-31 11:00:00,84.24,84.41,83.9,84.24,58500.0,61.7181,61.8426,61.469,61.7181,58500.0
2012-10-31 11:30:00,84.26,84.48,84.09,84.38,14500.0,61.7327,61.8939,61.6082,61.8207,14500.0
2012-10-31 12:00:00,84.37,84.41,83.89,83.96,52400.0,61.8133,61.8426,61.4617,61.5129,52400.0
2012-10-31 12:30:00,84.1,84.17,83.78,83.98,21500.0,61.6155,61.6668,61.3811,61.5276,21500.0
2012-10-31 13:00:00,83.97,84.06,83.83,83.95,35900.0,61.5203,61.5862,61.4177,61.5056,35900.0
2012-10-31 13:30:00,84.0,84.11,83.89,84.04,34300.0,61.5423,61.6228,61.4617,61.5716,34300.0
2012-10-31 14:00:00,84.03,84.5,83.76,84.47,95800.0,61.5642,61.9086,61.3664,61.8866,95800.0
2012-10-31 14:30:00,84.43,84.51,84.35,84.37,56000.0,61.8573,61.9159,61.7987,61.8133,56000.0
2012-10-31 15:00:00,84.37,84.5,84.34,84.48,24800.0,61.8133,61.9086,61.7914,61.8939,24800.0
2012-10-31 15:30:00,84.44,84.51,84.26,84.47,63300.0,61.8646,61.9159,61.7327,61.8866,63300.0
2012-11-01 09:30:00,84.63,85.38,84.4,85.25,65300.0,62.0038,62.5533,61.8353,62.4581,65300.0
2012-11-01 10:00:00,85.27,86.15,85.26,85.82,43700.0,62.4727,63.1174,62.4654,62.8757,43700.0
2012-11-01 10:30:00,85.81,86.65,85.59,86.55,43700.0,62.8683,63.4838,62.7072,63.4105,43700.0
2012-11-01 11:00:00,86.54,86.8,86.31,86.69,21700.0,63.4032,63.5937,63.2347,63.5131,21700.0
2012-11-01 11:30:00,86.68,87.0,86.51,86.59,30100.0,63.5057,63.7402,63.3812,63.4398,30100.0
2012-11-01 12:00:00,86.54,86.93,86.46,86.77,48600.0,63.4032,63.6889,63.3446,63.5717,48600.0
2012-11-01 12:30:00,86.72,86.77,86.07,86.16,22800.0,63.535,63.5717,63.0588,63.1248,22800.0
2012-11-01 13:00:00,86.18,86.9,86.18,86.63,34200.0,63.1394,63.6669,63.1394,63.4691,34200.0
2012-11-01 13:30:00,86.69,86.92,86.43,86.79,18600.0,63.5131,63.6816,63.3226,63.5863,18600.0
2012-11-01 14:00:00,86.78,86.95,86.65,86.7,15200.0,63.579,63.7036,63.4838,63.5204,15200.0
2012-11-01 14:30:00,86.69,86.84,86.61,86.79,33700.0,63.5131,63.623,63.4545,63.5863,33700.0
2012-11-01 15:00:00,86.81,86.9,86.68,86.84,44000.0,63.601,63.6669,63.5057,63.623,44000.0
2012-11-01 15:30:00,86.82,86.85,86.38,86.81,105100.0,63.6083,63.6303,63.2859,63.601,105100.0
2012-11-02 09:30:00,87.09,87.32,86.64,86.94,69300.0,63.8061,63.9746,63.4764,63.6962,69300.0
2012-11-02 10:00:00,86.87,86.9,85.9,85.99,74000.0,63.6449,63.6669,62.9343,63.0002,74000.0
2012-11-02 10:30:00,86.01,86.47,85.98,86.32,33300.0,63.0149,63.3519,62.9929,63.242,33300.0
2012-11-02 11:00:00,86.34,86.38,86.1,86.35,43300.0,63.2566,63.2859,63.0808,63.264,43300.0
2012-11-02 11:30:00,86.33,86.54,86.25,86.41,22500.0,63.2493,63.4032,63.1907,63.3079,22500.0
2012-11-02 12:00:00,86.36,86.62,86.33,86.41,35300.0,63.2713,63.4618,63.2493,63.3079,35300.0
2012-11-02 12:30:00,86.46,86.52,86.39,86.46,19900.0,63.3446,63.3885,63.2933,63.3446,19900.0
2012-11-02 13:00:00,86.52,86.64,86.43,86.48,19100.0,63.3885,63.4764,63.3226,63.3592,19100.0
2012-11-02 13:30:00,86.54,86.65,86.31,86.38,36300.0,63.4032,63.4838,63.2347,63.2859,36300.0
2012-11-02 14:00:00,86.42,86.51,86.37,86.37,37800.0,63.3153,63.3812,63.2786,63.2786,37800.0
2012-11-02 14:30:00,86.37,86.4,86.16,86.16,29500.0,63.2786,63.3006,63.1248,63.1248,29500.0
2012-11-02 15:00:00,86.17,86.3,86.17,86.22,34100.0,63.1321,63.2273,63.1321,63.1687,34100.0
2012-11-02 15:30:00,86.2,86.22,85.79,85.85,123500.0,63.1541,63.1687,62.8537,62.8976,123500.0
2012-11-05 09:30:00,85.51,85.81,85.03,85.51,63500.0,62.6485,62.8683,62.2969,62.6485,63500.0
2012-11-05 10:00:00,85.54,85.8,85.45,85.53,31700.0,62.6705,62.861,62.6046,62.6632,31700.0
2012-11-05 10:30:00,85.52,85.81,85.47,85.75,28100.0,62.6559,62.8683,62.6192,62.8244,28100.0
2012-11-05 11:00:00,85.73,85.77,85.49,85.69,28800.0,62.8097,62.839,62.6339,62.7804,28800.0
2012-11-05 11:30:00,85.68,85.78,85.49,85.78,27400.0,62.7731,62.8464,62.6339,62.8464,27400.0
2012-11-05 12:00:00,85.78,86.08,85.68,85.96,16400.0,62.8464,63.0662,62.7731,62.9782,16400.0
2012-11-05 12:30:00,85.95,86.09,85.86,86.09,39600.0,62.9709,63.0735,62.905,63.0735,39600.0
2012-11-05 13:00:00,86.12,86.12,85.8,85.95,16800.0,63.0955,63.0955,62.861,62.9709,16800.0
2012-11-05 13:30:00,85.92,86.03,85.89,85.96,16500.0,62.9489,63.0295,62.927,62.9782,16500.0
2012-11-05 14:00:00,86.0,86.2,85.81,85.88,27500.0,63.0075,63.1541,62.8683,62.9196,27500.0
2012-11-05 14:30:00,85.89,86.1,85.88,86.03,25100.0,62.927,63.0808,62.9196,63.0295,25100.0
2012-11-05 15:00:00,86.06,86.14,85.89,85.91,39700.0,63.0515,63.1101,62.927,62.9416,39700.0
2012-11-05 15:30:00,85.93,86.18,85.85,86.07,77200.0,62.9563,63.1394,62.8976,63.0588,77200.0
2012-11-06 09:30:00,86.21,86.83,86.14,86.71,35000.0,63.1614,63.6156,63.1101,63.5277,35000.0
2012-11-06 10:00:00,86.77,87.34,86.64,87.34,46300.0,63.5717,63.9893,63.4764,63.9893,46300.0
2012-11-06 10:30:00,87.33,87.4,87.01,87.29,31700.0,63.982,64.0332,63.7475,63.9527,31700.0
2012-11-06 11:00:00,87.24,87.34,87.05,87.07,53300.0,63.916,63.9893,63.7768,63.7915,53300.0
2012-11-06 11:30:00,87.03,87.38,87.01,87.21,28600.0,63.7622,64.0186,63.7475,63.894,28600.0
2012-11-06 12:00:00,87.23,87.56,87.21,87.54,61100.0,63.9087,64.1505,63.894,64.1358,61100.0
2012-11-06 12:30:00,87.54,87.67,87.42,87.65,15500.0,64.1358,64.2311,64.0479,64.2164,15500.0
2012-11-06 13:00:00,87.61,87.66,87.0,87.59,38700.0,64.1871,64.2237,63.7402,64.1725,38700.0
2012-11-06 13:30:00,87.6,87.85,87.6,87.62,36000.0,64.1798,64.3629,64.1798,64.1944,36000.0
2012-11-06 14:00:00,87.68,87.82,87.51,87.64,32800.0,64.2384,64.341,64.1138,64.2091,32800.0
2012-11-06 14:30:00,87.61,88.0,87.56,87.97,68600.0,64.1871,64.4728,64.1505,64.4509,68600.0
2012-11-06 15:00:00,88.0,88.0,87.75,88.0,71500.0,64.4728,64.4728,64.2897,64.4728,71500.0
2012-11-06 15:30:00,87.97,88.12,87.86,88.1,137500.0,64.4509,64.5608,64.3703,64.5461,137500.0
2012-11-07 09:30:00,86.73,87.28,86.28,87.14,50700.0,63.5424,63.9453,63.2127,63.8428,50700.0
2012-11-07 10:00:00,87.23,87.6,86.72,87.05,33600.0,63.9087,64.1798,63.535,63.7768,33600.0
2012-11-07 10:30:00,86.92,87.75,86.71,86.71,79300.0,63.6816,64.2897,63.5277,63.5277,79300.0
2012-11-07 11:00:00,86.69,87.13,86.17,86.32,77000.0,63.5131,63.8354,63.1321,63.242,77000.0
2012-11-07 11:30:00,86.31,86.6,86.27,86.52,70300.0,63.2347,63.4471,63.2054,63.3885,70300.0
2012-11-07 12:00:00,86.5,87.16,86.5,86.91,46000.0,63.3739,63.8574,63.3739,63.6743,46000.0
2012-11-07 12:30:00,86.84,87.33,86.83,87.27,29400.0,63.623,63.982,63.6156,63.938,29400.0
2012-11-07 13:00:00,87.27,87.56,87.15,87.32,31300.0,63.938,64.1505,63.8501,63.9746,31300.0
2012-11-07 13:30:00,87.27,87.47,87.15,87.22,32600.0,63.938,64.0845,63.8501,63.9014,32600.0
2012-11-07 14:00:00,87.24,87.62,87.24,87.3,35400.0,63.916,64.1944,63.916,63.96,35400.0
2012-11-07 14:30:00,87.33,87.38,87.09,87.37,42200.0,63.982,64.0186,63.8061,64.0113,42200.0
2012-11-07 15:00:00,87.35,87.52,87.1,87.45,48900.0,63.9966,64.1212,63.8135,64.0699,48900.0
2012-11-07 15:30:00,87.51,87.6,86.93,87.06,167100.0,64.1138,64.1798,63.6889,63.7841,167100.0
2012-11-08 09:30:00,86.71,86.71,85.68,85.84,36600.0,63.5277,63.5277,62.7731,62.8903,36600.0
2012-11-08 10:00:00,85.84,86.14,85.7,85.88,39400.0,62.8903,63.1101,62.7878,62.9196,39400.0
2012-11-08 10:30:00,85.88,85.88,85.5,85.75,35000.0,62.9196,62.9196,62.6412,62.8244,35000.0
2012-11-08 11:00:00,85.77,85.88,85.35,85.59,52800.0,62.839,62.9196,62.5313,62.7072,52800.0
2012-11-08 11:30:00,85.68,85.68,85.13,85.31,27800.0,62.7731,62.7731,62.3701,62.502,27800.0
2012-11-08 12:00:00,85.3,85.32,84.71,84.74,26400.0,62.4947,62.5093,62.0624,62.0844,26400.0
2012-11-08 12:30:00,84.83,84.94,84.5,84.56,32900.0,62.1503,62.2309,61.9086,61.9525,32900.0
2012-11-08 13:00:00,84.56,84.65,83.81,84.12,75000.0,61.9525,62.0185,61.4031,61.6302,75000.0
2012-11-08 13:30:00,84.18,84.6,83.99,84.53,23500.0,61.6741,61.9818,61.5349,61.9306,23500.0
2012-11-08 14:00:00,84.56,84.7,84.02,84.26,31500.0,61.9525,62.0551,61.5569,61.7327,31500.0
2012-11-08 14:30:00,84.24,84.46,83.82,83.82,38000.0,61.7181,61.8793,61.4104,61.4104,38000.0
2012-11-08 15:00:00,83.79,84.13,83.63,83.97,80800.0,61.3884,61.6375,61.2712,61.5203,80800.0
2012-11-08 15:30:00,83.99,84.1,83.66,83.76,112400.0,61.5349,61.6155,61.2932,61.3664,112400.0
2012-11-09 09:30:00,83.7,84.39,83.3,83.58,39800.0,61.3225,61.828,61.0294,61.2345,39800.0
2012-11-09 10:00:00,83.58,84.02,83.33,83.4,23600.0,61.2345,61.5569,61.0514,61.1027,23600.0
2012-11-09 10:30:00,83.35,83.59,82.75,83.15,77200.0,61.066,61.2419,60.6264,60.9195,77200.0
2012-11-09 11:00:00,83.21,83.85,83.16,83.62,23600.0,60.9635,61.4324,60.9268,61.2638,23600.0
2012-11-09 11:30:00,83.53,84.03,83.53,83.82,16000.0,61.1979,61.5642,61.1979,61.4104,16000.0
2012-11-09 12:00:00,83.85,84.38,83.82,84.32,17500.0,61.4324,61.8207,61.4104,61.7767,17500.0
2012-11-09 12:30:00,84.28,84.38,84.07,84.07,12900.0,61.7474,61.8207,61.5935,61.5935,12900.0
2012-11-09 13:00:00,84.13,84.33,83.13,83.24,44300.0,61.6375,61.784,60.9049,60.9854,44300.0
2012-11-09 13:30:00,83.12,83.45,82.86,83.4,23800.0,60.8975,61.1393,60.707,61.1027,23800.0
2012-11-09 14:00:00,83.42,83.56,83.39,83.52,16100.0,61.1173,61.2199,61.0953,61.1906,16100.0
2012-11-09 14:30:00,83.59,83.67,83.16,83.29,27800.0,61.2419,61.3005,60.9268,61.0221,27800.0
2012-11-09 15:00:00,83.28,83.39,83.0,83.2,40800.0,61.0147,61.0953,60.8096,60.9561,40800.0
2012-11-09 15:30:00,83.23,83.25,82.87,82.99,114600.0,60.9781,60.9928,60.7144,60.8023,114600.0
2012-11-12 09:30:00,83.45,83.7,82.27,82.28,53000.0,61.1393,61.3225,60.2748,60.2821,53000.0
2012-11-12 10:00:00,82.26,82.69,81.92,82.22,36400.0,60.2674,60.5825,60.0183,60.2381,36400.0
2012-11-12 10:30:00,82.28,82.62,81.71,81.83,33000.0,60.2821,60.5312,59.8645,59.9524,33000.0
2012-11-12 11:00:00,81.81,82.12,81.66,81.85,45500.0,59.9378,60.1649,59.8279,59.9671,45500.0
2012-11-12 11:30:00,81.89,81.97,81.73,81.88,51500.0,59.9964,60.055,59.8791,59.989,51500.0
2012-11-12 12:00:00,81.88,81.99,81.58,81.73,64800.0,59.989,60.0696,59.7692,59.8791,64800.0
2012-11-12 12:30:00,81.74,81.79,81.57,81.74,40100.0,59.8865,59.9231,59.7619,59.8865,40100.0
2012-11-12 13:00:00,81.74,81.89,81.56,81.82,56400.0,59.8865,59.9964,59.7546,59.9451,56400.0
2012-11-12 13:30:00,81.84,81.99,81.7,81.76,61000.0,59.9597,60.0696,59.8572,59.9011,61000.0
2012-11-12 14:00:00,81.74,81.78,81.52,81.55,59400.0,59.8865,59.9158,59.7253,59.7473,59400.0
2012-11-12 14:30:00,81.55,81.73,81.53,81.65,73200.0,59.7473,59.8791,59.7326,59.8205,73200.0
2012-11-12 15:00:00,81.66,81.89,81.58,81.6,81000.0,59.8279,59.9964,59.7692,59.7839,81000.0
2012-11-12 15:30:00,81.62,81.88,81.52,81.68,181500.0,59.7986,59.989,59.7253,59.8425,181500.0
2012-11-13 09:30:00,81.21,82.48,81.0,82.31,64500.0,59.4982,60.4286,59.3443,60.3041,64500.0
2012-11-13 10:00:00,82.36,82.43,81.88,81.98,52400.0,60.3407,60.392,59.989,60.0623,52400.0
2012-11-13 10:30:00,81.94,82.37,81.82,82.37,33800.0,60.033,60.348,59.9451,60.348,33800.0
2012-11-13 11:00:00,82.44,82.6,81.91,81.97,18400.0,60.3993,60.5165,60.011,60.055,18400.0
2012-11-13 11:30:00,82.0,82.07,81.82,82.06,20900.0,60.077,60.1282,59.9451,60.1209,20900.0
2012-11-13 12:00:00,82.02,82.02,81.71,81.87,15100.0,60.0916,60.0916,59.8645,59.9817,15100.0
2012-11-13 12:30:00,81.86,82.05,81.8,81.97,19700.0,59.9744,60.1136,59.9304,60.055,19700.0
2012-11-13 13:00:00,81.96,81.98,81.41,81.52,72300.0,60.0477,60.0623,59.6447,59.7253,72300.0
2012-11-13 13:30:00,81.49,81.94,81.44,81.83,44600.0,59.7033,60.033,59.6667,59.9524,44600.0
2012-11-13 14:00:00,81.81,81.91,81.41,81.87,40600.0,59.9378,60.011,59.6447,59.9817,40600.0
2012-11-13 14:30:00,81.9,81.97,81.29,81.52,61400.0,60.0037,60.055,59.5568,59.7253,61400.0
2012-11-13 15:00:00,81.59,81.71,81.03,81.35,41200.0,59.7766,59.8645,59.3663,59.6007,41200.0
2012-11-13 15:30:00,81.31,81.53,80.98,81.02,127300.0,59.5714,59.7326,59.3297,59.359,127300.0
2012-11-14 09:30:00,81.26,81.64,80.37,80.51,60500.0,59.5348,59.8132,58.8827,58.9853,60500.0
2012-11-14 10:00:00,80.47,81.09,80.43,80.54,105500.0,58.956,59.4103,58.9267,59.0073,105500.0
2012-11-14 10:30:00,80.52,80.6,79.57,79.8,93800.0,58.9926,59.0513,58.2966,58.4651,93800.0
2012-11-14 11:00:00,79.94,80.39,79.77,80.3,54100.0,58.5677,58.8974,58.4432,58.8315,54100.0
2012-11-14 11:30:00,80.35,80.57,80.13,80.36,63600.0,58.8681,59.0293,58.7069,58.8754,63600.0
2012-11-14 12:00:00,80.33,81.12,80.0,80.95,184600.0,58.8534,59.4322,58.6117,59.3077,184600.0
2012-11-14 12:30:00,81.04,81.4,80.57,80.66,85000.0,59.3736,59.6374,59.0293,59.0952,85000.0
2012-11-14 13:00:00,80.64,80.94,80.34,80.87,40300.0,59.0806,59.3004,58.8608,59.2491,40300.0
2012-11-14 13:30:00,80.83,80.83,80.31,80.61,31100.0,59.2198,59.2198,58.8388,59.0586,31100.0
2012-11-14 14:00:00,80.66,80.93,80.54,80.74,96100.0,59.0952,59.293,59.0073,59.1538,96100.0
2012-11-14 14:30:00,80.73,80.76,80.5,80.67,68400.0,59.1465,59.1685,58.978,59.1025,68400.0
2012-11-14 15:00:00,80.68,80.76,79.69,80.0,89600.0,59.1099,59.1685,58.3845,58.6117,89600.0
2012-11-14 15:30:00,79.93,80.22,79.91,80.05,156000.0,58.5604,58.7729,58.5457,58.6483,156000.0
2012-11-15 09:30:00,80.56,81.62,80.1,80.88,102900.0,59.022,59.7986,58.6849,59.2564,102900.0
2012-11-15 10:00:00,80.83,81.61,80.51,80.85,145500.0,59.2198,59.7912,58.9853,59.2344,145500.0
2012-11-15 10:30:00,80.8,81.37,80.73,80.84,67100.0,59.1978,59.6154,59.1465,59.2271,67100.0
2012-11-15 11:00:00,80.81,80.96,80.41,80.44,58100.0,59.2051,59.315,58.9121,58.934,58100.0
2012-11-15 11:30:00,80.55,80.82,80.37,80.45,46700.0,59.0146,59.2124,58.8827,58.9414,46700.0
2012-11-15 12:00:00,80.48,80.48,79.96,80.19,53700.0,58.9633,58.9633,58.5824,58.7509,53700.0
2012-11-15 12:30:00,80.19,80.69,80.15,80.5,61000.0,58.7509,59.1172,58.7216,58.978,61000.0
2012-11-15 13:00:00,80.53,80.7,80.44,80.7,65600.0,59.0,59.1245,58.934,59.1245,65600.0
2012-11-15 13:30:00,80.7,80.92,80.22,80.4,102000.0,59.1245,59.2857,58.7729,58.9047,102000.0
2012-11-15 14:00:00,80.43,80.73,80.23,80.51,54600.0,58.9267,59.1465,58.7802,58.9853,54600.0
2012-11-15 14:30:00,80.54,80.63,80.4,80.47,39600.0,59.0073,59.0732,58.9047,58.956,39600.0
2012-11-15 15:00:00,80.48,80.52,80.25,80.3,63500.0,58.9633,58.9926,58.7948,58.8315,63500.0
2012-11-15 15:30:00,80.28,80.3,79.81,80.14,154800.0,58.8168,58.8315,58.4725,58.7142,154800.0
2012-11-16 09:30:00,80.2,80.82,79.1,79.51,89800.0,58.7582,59.2124,57.9523,58.2527,89800.0
2012-11-16 10:00:00,79.62,79.77,78.83,79.31,82800.0,58.3333,58.4432,57.7545,58.1061,82800.0
2012-11-16 10:30:00,79.31,79.56,79.13,79.14,48300.0,58.1061,58.2893,57.9743,57.9816,48300.0
2012-11-16 11:00:00,79.18,79.39,79.0,79.05,73100.0,58.0109,58.1648,57.879,57.9157,73100.0
2012-11-16 11:30:00,79.11,80.0,79.09,79.92,68800.0,57.9596,58.6117,57.945,58.5531,68800.0
2012-11-16 12:00:00,79.94,80.52,79.74,80.46,84500.0,58.5677,58.9926,58.4212,58.9487,84500.0
2012-11-16 12:30:00,80.49,80.86,80.42,80.56,67600.0,58.9707,59.2417,58.9194,59.022,67600.0
2012-11-16 13:00:00,80.46,80.73,80.43,80.62,39300.0,58.9487,59.1465,58.9267,59.0659,39300.0
2012-11-16 13:30:00,80.62,80.63,80.3,80.33,76800.0,59.0659,59.0732,58.8315,58.8534,76800.0
2012-11-16 14:00:00,80.33,80.49,80.16,80.27,65700.0,58.8534,58.9707,58.7289,58.8095,65700.0
2012-11-16 14:30:00,80.27,80.3,79.99,80.0,61900.0,58.8095,58.8315,58.6043,58.6117,61900.0
2012-11-16 15:00:00,80.03,80.17,79.9,80.03,68700.0,58.6336,58.7362,58.5384,58.6336,68700.0
2012-11-16 15:30:00,80.04,80.55,80.04,80.36,111000.0,58.641,59.0146,58.641,58.8754,111000.0
2012-11-19 09:30:00,80.8,81.65,79.89,80.28,251500.0,59.1978,59.8205,58.5311,58.8168,251500.0
2012-11-19 10:00:00,80.27,80.75,79.7,80.47,201500.0,58.8095,59.1612,58.3919,58.956,201500.0
2012-11-19 10:30:00,80.5,80.6,79.94,80.29,111100.0,58.978,59.0513,58.5677,58.8241,111100.0
2012-11-19 11:00:00,80.3,81.01,80.2,80.98,115300.0,58.8315,59.3516,58.7582,59.3297,115300.0
2012-11-19 11:30:00,81.0,81.22,80.73,81.19,79400.0,59.3443,59.5055,59.1465,59.4835,79400.0
2012-11-19 12:00:00,81.18,81.58,81.13,81.3,75900.0,59.4762,59.7692,59.4396,59.5641,75900.0
2012-11-19 12:30:00,81.28,81.34,80.56,80.7,86600.0,59.5495,59.5934,59.022,59.1245,86600.0
2012-11-19 13:00:00,80.74,81.03,80.65,81.0,83400.0,59.1538,59.3663,59.0879,59.3443,83400.0
2012-11-19 13:30:00,80.95,81.43,80.95,81.23,70900.0,59.3077,59.6594,59.3077,59.5128,70900.0
2012-11-19 14:00:00,81.23,81.4,81.1,81.23,64700.0,59.5128,59.6374,59.4176,59.5128,64700.0
2012-11-19 14:30:00,81.22,81.76,81.11,81.73,85000.0,59.5055,59.9011,59.4249,59.8791,85000.0
2012-11-19 15:00:00,81.7,81.71,81.41,81.57,94200.0,59.8572,59.8645,59.6447,59.7619,94200.0
2012-11-19 15:30:00,81.58,81.71,81.29,81.61,163700.0,59.7692,59.8645,59.5568,59.7912,163700.0
2012-11-20 09:30:00,81.61,82.33,81.32,82.17,89600.0,59.7912,60.3187,59.5788,60.2015,89600.0
2012-11-20 10:00:00,82.16,82.24,81.55,81.72,78200.0,60.1942,60.2528,59.7473,59.8718,78200.0
2012-11-20 10:30:00,81.69,81.88,81.27,81.29,86900.0,59.8498,59.989,59.5421,59.5568,86900.0
2012-11-20 11:00:00,81.29,81.47,81.04,81.08,75200.0,59.5568,59.6887,59.3736,59.4029,75200.0
2012-11-20 11:30:00,81.08,81.95,81.08,81.76,39100.0,59.4029,60.0403,59.4029,59.9011,39100.0
2012-11-20 12:00:00,81.79,81.92,81.75,81.89,37000.0,59.9231,60.0183,59.8938,59.9964,37000.0
2012-11-20 12:30:00,81.89,81.92,81.75,81.78,36500.0,59.9964,60.0183,59.8938,59.9158,36500.0
2012-11-20 13:00:00,81.82,81.84,81.28,81.66,73500.0,59.9451,59.9597,59.5495,59.8279,73500.0
2012-11-20 13:30:00,81.64,81.98,81.62,81.88,43900.0,59.8132,60.0623,59.7986,59.989,43900.0
2012-11-20 14:00:00,81.88,81.96,81.75,81.9,45700.0,59.989,60.0477,59.8938,60.0037,45700.0
2012-11-20 14:30:00,81.89,82.15,81.82,82.15,39600.0,59.9964,60.1869,59.9451,60.1869,39600.0
2012-11-20 15:00:00,82.16,82.2,82.0,82.06,50600.0,60.1942,60.2235,60.077,60.1209,50600.0
2012-11-20 15:30:00,82.09,82.14,81.66,81.98,138700.0,60.1429,60.1795,59.8279,60.0623,138700.0
2012-11-21 09:30:00,82.22,83.22,81.99,82.43,96000.0,60.2381,60.9708,60.0696,60.392,96000.0
2012-11-21 10:00:00,82.44,82.61,81.62,81.73,73100.0,60.3993,60.5239,59.7986,59.8791,73100.0
2012-11-21 10:30:00,81.79,82.1,81.52,81.9,43500.0,59.9231,60.1502,59.7253,60.0037,43500.0
2012-11-21 11:00:00,81.89,82.05,81.83,82.01,26500.0,59.9964,60.1136,59.9524,60.0843,26500.0
2012-11-21 11:30:00,82.03,82.13,81.9,82.02,25800.0,60.0989,60.1722,60.0037,60.0916,25800.0
2012-11-21 12:00:00,82.03,82.32,82.01,82.28,35900.0,60.0989,60.3114,60.0843,60.2821,35900.0
2012-11-21 12:30:00,82.35,82.55,82.21,82.34,21300.0,60.3334,60.4799,60.2308,60.3261,21300.0
2012-11-21 13:00:00,82.34,82.57,82.26,82.56,25400.0,60.3261,60.4946,60.2674,60.4872,25400.0
2012-11-21 13:30:00,82.59,82.71,82.15,82.27,29900.0,60.5092,60.5971,60.1869,60.2748,29900.0
2012-11-21 14:00:00,82.27,82.55,82.02,82.32,26400.0,60.2748,60.4799,60.0916,60.3114,26400.0
2012-11-21 14:30:00,82.36,82.46,82.15,82.36,33200.0,60.3407,60.414,60.1869,60.3407,33200.0
2012-11-21 15:00:00,82.34,82.52,82.22,82.46,42000.0,60.3261,60.4579,60.2381,60.414,42000.0
2012-11-21 15:30:00,82.47,82.72,82.42,82.72,118600.0,60.4213,60.6045,60.3847,60.6045,118600.0
2012-11-23 09:30:00,83.58,83.98,83.49,83.77,41500.0,61.2345,61.5276,61.1686,61.3737,41500.0
2012-11-23 10:00:00,83.88,84.4,83.7,84.29,33400.0,61.4543,61.8353,61.3225,61.7547,33400.0
2012-11-23 10:30:00,84.3,84.52,84.1,84.15,34100.0,61.762,61.9232,61.6155,61.6521,34100.0
2012-11-23 11:00:00,84.19,84.34,84.13,84.2,35100.0,61.6815,61.7914,61.6375,61.6888,35100.0
2012-11-23 11:30:00,84.17,84.22,84.07,84.14,20800.0,61.6668,61.7034,61.5935,61.6448,20800.0
2012-11-23 12:00:00,84.14,84.23,83.61,83.61,34800.0,61.6448,61.7108,61.2565,61.2565,34800.0
2012-11-23 12:30:00,83.63,84.07,83.62,84.07,49300.0,61.2712,61.5935,61.2638,61.5935,49300.0
2012-11-26 09:30:00,83.89,84.28,83.63,83.8,69200.0,61.4617,61.7474,61.2712,61.3957,69200.0
2012-11-26 10:00:00,83.8,83.81,82.73,83.04,51100.0,61.3957,61.4031,60.6118,60.8389,51100.0
2012-11-26 10:30:00,83.01,83.01,82.45,82.46,41900.0,60.8169,60.8169,60.4067,60.414,41900.0
2012-11-26 11:00:00,82.44,82.67,82.32,82.44,41100.0,60.3993,60.5678,60.3114,60.3993,41100.0
2012-11-26 11:30:00,82.45,82.47,82.05,82.11,71500.0,60.4067,60.4213,60.1136,60.1576,71500.0
2012-11-26 12:00:00,82.17,82.29,82.0,82.14,56500.0,60.2015,60.2894,60.077,60.1795,56500.0
2012-11-26 12:30:00,82.16,82.7,82.03,82.45,41400.0,60.1942,60.5898,60.0989,60.4067,41400.0
2012-11-26 13:00:00,82.45,82.64,82.0,82.07,41100.0,60.4067,60.5459,60.077,60.1282,41100.0
2012-11-26 13:30:00,82.09,82.4,82.05,82.37,38100.0,60.1429,60.37,60.1136,60.348,38100.0
2012-11-26 14:00:00,82.36,82.68,82.22,82.56,46100.0,60.3407,60.5752,60.2381,60.4872,46100.0
2012-11-26 14:30:00,82.54,82.65,82.26,82.61,71400.0,60.4726,60.5532,60.2674,60.5239,71400.0
2012-11-26 15:00:00,82.6,83.14,82.4,83.12,102600.0,60.5165,60.9122,60.37,60.8975,102600.0
2012-11-26 15:30:00,83.12,83.49,82.97,83.46,207600.0,60.8975,61.1686,60.7876,61.1466,207600.0
2012-11-27 09:30:00,83.36,84.69,83.36,84.08,81300.0,61.0734,62.0478,61.0734,61.6009,81300.0
2012-11-27 10:00:00,84.08,84.32,83.51,83.89,66400.0,61.6009,61.7767,61.1833,61.4617,66400.0
2012-11-27 10:30:00,83.86,84.06,83.54,83.59,71800.0,61.4397,61.5862,61.2052,61.2419,71800.0
2012-11-27 11:00:00,83.56,84.29,83.56,84.29,46400.0,61.2199,61.7547,61.2199,61.7547,46400.0
2012-11-27 11:30:00,84.31,84.79,84.26,84.6,65300.0,61.7694,62.121,61.7327,61.9818,65300.0
2012-11-27 12:00:00,84.61,85.23,84.55,85.07,54700.0,61.9892,62.4434,61.9452,62.3262,54700.0
2012-11-27 12:30:00,85.03,85.37,84.94,85.37,53700.0,62.2969,62.546,62.2309,62.546,53700.0
2012-11-27 13:00:00,85.35,85.66,85.09,85.52,65200.0,62.5313,62.7584,62.3408,62.6559,65200.0
2012-11-27 13:30:00,85.53,85.63,85.29,85.36,68400.0,62.6632,62.7365,62.4874,62.5387,68400.0
2012-11-27 14:00:00,85.37,85.9,85.36,85.84,118100.0,62.546,62.9343,62.5387,62.8903,118100.0
2012-11-27 14:30:00,85.82,86.39,85.62,85.91,135900.0,62.8757,63.2933,62.7291,62.9416,135900.0
2012-11-27 15:00:00,85.86,85.93,85.05,85.08,126600.0,62.905,62.9563,62.3115,62.3335,126600.0
2012-11-27 15:30:00,85.07,85.12,84.61,84.99,238500.0,62.3262,62.3628,61.9892,62.2676,238500.0
2012-11-28 09:30:00,84.84,85.14,83.52,84.01,97200.0,62.4298,62.6506,61.4585,61.8191,97200.0
2012-11-28 10:00:00,84.01,84.27,83.29,84.11,81300.0,61.8191,62.0104,61.2892,61.8926,81300.0
2012-11-28 10:30:00,84.12,84.31,83.6,83.6,58800.0,61.9,62.0398,61.5174,61.5174,58800.0
2012-11-28 11:00:00,83.57,84.38,83.5,84.13,58400.0,61.4953,62.0913,61.4438,61.9074,58400.0
2012-11-28 11:30:00,84.13,84.23,83.84,84.03,42300.0,61.9074,61.9809,61.694,61.8338,42300.0
2012-11-28 12:00:00,84.03,84.26,83.75,84.19,49000.0,61.8338,62.003,61.6277,61.9515,49000.0
2012-11-28 12:30:00,84.14,84.56,84.1,84.46,24300.0,61.9147,62.2238,61.8853,62.1502,24300.0
2012-11-28 13:00:00,84.47,84.5,84.24,84.35,27800.0,62.1575,62.1796,61.9883,62.0692,27800.0
2012-11-28 13:30:00,84.39,84.42,84.33,84.4,33900.0,62.0987,62.1208,62.0545,62.106,33900.0
2012-11-28 14:00:00,84.35,84.4,83.86,83.91,90500.0,62.0692,62.106,61.7087,61.7455,90500.0
2012-11-28 14:30:00,83.9,83.96,83.62,83.88,59800.0,61.7381,61.7823,61.5321,61.7234,59800.0
2012-11-28 15:00:00,83.9,84.17,83.83,84.08,68000.0,61.7381,61.9368,61.6866,61.8706,68000.0
2012-11-28 15:30:00,84.07,84.54,84.03,84.51,148300.0,61.8632,62.2091,61.8338,62.187,148300.0
2012-11-29 09:30:00,84.75,85.34,84.75,85.34,56900.0,62.3636,62.7977,62.3636,62.7977,56900.0
2012-11-29 10:00:00,85.34,85.58,84.67,84.83,68600.0,62.7977,62.9743,62.3047,62.4225,68600.0
2012-11-29 10:30:00,84.91,84.97,84.5,84.58,49300.0,62.4813,62.5255,62.1796,62.2385,49300.0
2012-11-29 11:00:00,84.58,85.1,84.44,84.58,56300.0,62.2385,62.6211,62.1355,62.2385,56300.0
2012-11-29 11:30:00,84.56,84.73,83.96,84.24,47000.0,62.2238,62.3489,61.7823,61.9883,47000.0
2012-11-29 12:00:00,84.33,84.97,84.21,84.86,42300.0,62.0545,62.5255,61.9662,62.4445,42300.0
2012-11-29 12:30:00,84.89,85.22,84.85,85.05,33100.0,62.4666,62.7094,62.4372,62.5843,33100.0
2012-11-29 13:00:00,85.07,85.4,85.03,85.39,33600.0,62.5991,62.8419,62.5696,62.8345,33600.0
2012-11-29 13:30:00,85.39,85.5,85.24,85.37,31000.0,62.8345,62.9155,62.7242,62.8198,31000.0
2012-11-29 14:00:00,85.37,85.55,85.23,85.24,30300.0,62.8198,62.9523,62.7168,62.7242,30300.0
2012-11-29 14:30:00,85.22,85.46,84.86,85.0,103700.0,62.7094,62.886,62.4445,62.5475,103700.0
2012-11-29 15:00:00,85.03,85.1,84.74,84.97,191500.0,62.5696,62.6211,62.3562,62.5255,191500.0
2012-11-29 15:30:00,84.96,85.28,84.7,85.25,230900.0,62.5181,62.7536,62.3268,62.7315,230900.0
2012-11-30 09:30:00,85.0,85.37,84.73,85.26,49800.0,62.5475,62.8198,62.3489,62.7389,49800.0
2012-11-30 10:00:00,85.29,85.77,85.2,85.7,61500.0,62.7609,63.1142,62.6947,63.0626,61500.0
2012-11-30 10:30:00,85.7,85.82,85.09,85.19,59000.0,63.0626,63.1509,62.6138,62.6874,59000.0
2012-11-30 11:00:00,85.19,85.51,85.15,85.25,58500.0,62.6874,62.9228,62.6579,62.7315,58500.0
2012-11-30 11:30:00,85.27,85.32,84.84,84.89,46400.0,62.7462,62.783,62.4298,62.4666,46400.0
2012-11-30 12:00:00,84.91,84.99,84.7,84.97,47500.0,62.4813,62.5402,62.3268,62.5255,47500.0
2012-11-30 12:30:00,84.94,85.07,84.83,84.96,44500.0,62.5034,62.5991,62.4225,62.5181,44500.0
2012-11-30 13:00:00,84.92,85.0,84.51,84.59,67100.0,62.4887,62.5475,62.187,62.2458,67100.0
2012-11-30 13:30:00,84.59,84.89,84.3,84.76,61200.0,62.2458,62.4666,62.0325,62.3709,61200.0
2012-11-30 14:00:00,84.77,84.82,84.61,84.72,60200.0,62.3783,62.4151,62.2606,62.3415,60200.0
2012-11-30 14:30:00,84.72,84.8,84.35,84.59,67700.0,62.3415,62.4004,62.0692,62.2458,67700.0
2012-11-30 15:00:00,84.57,84.85,84.55,84.83,105200.0,62.2311,62.4372,62.2164,62.4225,105200.0
2012-11-30 15:30:00,84.81,85.23,84.79,84.82,347100.0,62.4077,62.7168,62.393,62.4151,347100.0
2012-12-03 09:30:00,85.67,85.67,83.92,84.09,94400.0,63.0406,63.0406,61.7528,61.8779,94400.0
2012-12-03 10:00:00,84.1,84.1,82.74,82.74,119700.0,61.8853,61.8853,60.8845,60.8845,119700.0
2012-12-03 10:30:00,82.8,83.25,82.72,83.2,90300.0,60.9287,61.2598,60.8698,61.223,90300.0
2012-12-03 11:00:00,83.15,83.22,83.0,83.14,98300.0,61.1862,61.2377,61.0758,61.1789,98300.0
2012-12-03 11:30:00,83.15,83.15,82.74,82.82,85700.0,61.1862,61.1862,60.8845,60.9434,85700.0
2012-12-03 12:00:00,82.84,82.86,82.29,82.58,62800.0,60.9581,60.9728,60.5534,60.7668,62800.0
2012-12-03 12:30:00,82.58,82.69,82.14,82.2,50400.0,60.7668,60.8477,60.443,60.4872,50400.0
2012-12-03 13:00:00,82.16,82.53,82.07,82.42,48400.0,60.4577,60.73,60.3915,60.649,48400.0
2012-12-03 13:30:00,82.44,82.44,82.07,82.13,42900.0,60.6638,60.6638,60.3915,60.4356,42900.0
2012-12-03 14:00:00,82.18,82.39,81.9,81.95,183100.0,60.4724,60.627,60.2664,60.3032,183100.0
2012-12-03 14:30:00,81.95,82.28,81.94,82.09,114200.0,60.3032,60.546,60.2958,60.4062,114200.0
2012-12-03 15:00:00,82.09,82.21,82.0,82.04,124500.0,60.4062,60.4945,60.34,60.3694,124500.0
2012-12-03 15:30:00,82.03,82.11,81.9,81.96,261300.0,60.3621,60.4209,60.2664,60.3106,261300.0
2012-12-04 09:30:00,82.15,82.42,81.58,81.9,71300.0,60.4504,60.649,60.0309,60.2664,71300.0
2012-12-04 10:00:00,81.91,82.4,81.5,81.5,46500.0,60.2738,60.6343,59.9721,59.9721,46500.0
2012-12-04 10:30:00,81.51,81.95,81.51,81.95,32300.0,59.9794,60.3032,59.9794,60.3032,32300.0
2012-12-04 11:00:00,81.98,81.99,81.38,81.63,39600.0,60.3253,60.3326,59.8838,60.0677,39600.0
2012-12-04 11:30:00,81.5,81.84,81.45,81.61,33000.0,59.9721,60.2223,59.9353,60.053,33000.0
2012-12-04 12:00:00,81.58,81.63,81.2,81.5,38100.0,60.0309,60.0677,59.7513,59.9721,38100.0
2012-12-04 12:30:00,81.51,81.6,81.21,81.42,18900.0,59.9794,60.0456,59.7587,59.9132,18900.0
2012-12-04 13:00:00,81.36,81.58,81.31,81.58,20300.0,59.869,60.0309,59.8322,60.0309,20300.0
2012-12-04 13:30:00,81.58,81.95,81.44,81.75,37300.0,60.0309,60.3032,59.9279,60.156,37300.0
2012-12-04 14:00:00,81.8,82.0,81.65,81.73,51800.0,60.1928,60.34,60.0824,60.1413,51800.0
2012-12-04 14:30:00,81.69,81.92,81.6,81.7,34000.0,60.1119,60.2811,60.0456,60.1192,34000.0
2012-12-04 15:00:00,81.74,81.95,81.68,81.8,30300.0,60.1487,60.3032,60.1045,60.1928,30300.0
2012-12-04 15:30:00,81.76,82.17,81.72,81.95,127600.0,60.1634,60.4651,60.1339,60.3032,127600.0
2012-12-05 09:30:00,83.65,83.65,81.27,81.43,102400.0,61.5541,61.5541,59.8028,59.9206,102400.0
2012-12-05 10:00:00,81.47,82.07,81.34,81.41,104400.0,59.95,60.3915,59.8543,59.9058,104400.0
2012-12-05 10:30:00,81.41,81.51,80.52,81.14,66500.0,59.9058,59.9794,59.2509,59.7072,66500.0
2012-12-05 11:00:00,81.16,81.69,81.03,81.44,50300.0,59.7219,60.1119,59.6262,59.9279,50300.0
2012-12-05 11:30:00,81.44,81.81,81.28,81.47,45300.0,59.9279,60.2002,59.8102,59.95,45300.0
2012-12-05 12:00:00,81.5,82.1,81.45,81.75,108200.0,59.9721,60.4136,59.9353,60.156,108200.0
2012-12-05 12:30:00,81.75,82.1,81.56,81.65,38300.0,60.156,60.4136,60.0162,60.0824,38300.0
2012-12-05 13:00:00,81.68,81.93,81.58,81.73,33400.0,60.1045,60.2885,60.0309,60.1413,33400.0
2012-12-05 13:30:00,81.74,81.88,81.57,81.59,29500.0,60.1487,60.2517,60.0236,60.0383,29500.0
2012-12-05 14:00:00,81.55,81.79,81.24,81.29,37400.0,60.0089,60.1855,59.7807,59.8175,37400.0
2012-12-05 14:30:00,81.34,81.57,81.07,81.18,62300.0,59.8543,60.0236,59.6556,59.7366,62300.0
2012-12-05 15:00:00,81.14,81.35,80.84,80.99,93500.0,59.7072,59.8617,59.4864,59.5968,93500.0
2012-12-05 15:30:00,81.03,81.34,80.6,80.74,166300.0,59.6262,59.8543,59.3098,59.4128,166300.0
2012-12-06 09:30:00,80.81,81.6,80.06,80.24,110500.0,59.4643,60.0456,58.9124,59.0449,110500.0
2012-12-06 10:00:00,80.29,80.6,80.03,80.45,58800.0,59.0817,59.3098,58.8904,59.1994,58800.0
2012-12-06 10:30:00,80.48,80.93,80.48,80.77,103800.0,59.2215,59.5526,59.2215,59.4349,103800.0
2012-12-06 11:00:00,80.8,81.26,80.57,81.23,211200.0,59.457,59.7955,59.2877,59.7734,211200.0
2012-12-06 11:30:00,81.3,82.06,81.23,82.0,49000.0,59.8249,60.3841,59.7734,60.34,49000.0
2012-12-06 12:00:00,82.02,82.14,81.55,81.64,50500.0,60.3547,60.443,60.0089,60.0751,50500.0
2012-12-06 12:30:00,81.64,82.0,81.58,81.7,25000.0,60.0751,60.34,60.0309,60.1192,25000.0
2012-12-06 13:00:00,81.79,82.23,81.6,82.1,33300.0,60.1855,60.5092,60.0456,60.4136,33300.0
2012-12-06 13:30:00,82.11,82.36,82.02,82.18,48100.0,60.4209,60.6049,60.3547,60.4724,48100.0
2012-12-06 14:00:00,82.13,82.36,82.05,82.19,90600.0,60.4356,60.6049,60.3768,60.4798,90600.0
2012-12-06 14:30:00,82.16,82.27,81.86,81.93,51800.0,60.4577,60.5387,60.237,60.2885,51800.0
2012-12-06 15:00:00,81.93,82.02,81.64,81.71,113200.0,60.2885,60.3547,60.0751,60.1266,113200.0
2012-12-06 15:30:00,81.71,81.9,81.46,81.6,249100.0,60.1266,60.2664,59.9426,60.0456,249100.0
2012-12-07 09:30:00,82.05,82.42,81.41,81.73,87700.0,60.3768,60.649,59.9058,60.1413,87700.0
2012-12-07 10:00:00,81.67,81.77,80.68,80.86,148100.0,60.0972,60.1707,59.3687,59.5011,148100.0
2012-12-07 10:30:00,80.77,80.82,79.75,79.94,143700.0,59.4349,59.4717,58.6843,58.8241,143700.0
2012-12-07 11:00:00,79.98,80.57,79.92,80.47,74100.0,58.8536,59.2877,58.8094,59.2141,74100.0
2012-12-07 11:30:00,80.53,80.58,80.11,80.27,32500.0,59.2583,59.2951,58.9492,59.067,32500.0
2012-12-07 12:00:00,80.24,80.27,79.9,79.94,102500.0,59.0449,59.067,58.7947,58.8241,102500.0
2012-12-07 12:30:00,79.98,80.52,79.75,80.52,53500.0,58.8536,59.2509,58.6843,59.2509,53500.0
2012-12-07 13:00:00,80.51,80.99,80.44,80.72,68800.0,59.2436,59.5968,59.1921,59.3981,68800.0
2012-12-07 13:30:00,80.77,81.09,80.72,80.98,38300.0,59.4349,59.6704,59.3981,59.5894,38300.0
2012-12-07 14:00:00,80.93,81.09,80.66,80.81,35500.0,59.5526,59.6704,59.3539,59.4643,35500.0
2012-12-07 14:30:00,80.75,80.82,80.43,80.53,57000.0,59.4202,59.4717,59.1847,59.2583,57000.0
2012-12-07 15:00:00,80.5,80.58,80.31,80.34,96100.0,59.2362,59.2951,59.0964,59.1185,96100.0
2012-12-07 15:30:00,80.36,80.8,80.03,80.05,290800.0,59.1332,59.457,58.8904,58.9051,290800.0
2012-12-10 09:30:00,80.07,80.8,80.07,80.51,59100.0,58.9198,59.457,58.9198,59.2436,59100.0
2012-12-10 10:00:00,80.57,81.16,80.18,81.13,45200.0,59.2877,59.7219,59.0007,59.6998,45200.0
2012-12-10 10:30:00,81.14,81.5,80.93,81.23,44900.0,59.7072,59.9721,59.5526,59.7734,44900.0
2012-12-10 11:00:00,81.29,81.38,81.13,81.21,15200.0,59.8175,59.8838,59.6998,59.7587,15200.0
2012-12-10 11:30:00,81.25,81.45,80.83,80.92,62200.0,59.7881,59.9353,59.479,59.5453,62200.0
2012-12-10 12:00:00,81.01,81.04,80.78,80.97,15500.0,59.6115,59.6336,59.4422,59.5821,15500.0
2012-12-10 12:30:00,80.99,81.01,80.7,80.81,12400.0,59.5968,59.6115,59.3834,59.4643,12400.0
2012-12-10 13:00:00,80.73,80.76,80.48,80.53,53400.0,59.4055,59.4275,59.2215,59.2583,53400.0
2012-12-10 13:30:00,80.47,80.55,80.13,80.19,29800.0,59.2141,59.273,58.9639,59.0081,29800.0
2012-12-10 14:00:00,80.19,80.37,80.14,80.25,26000.0,59.0081,59.1405,58.9713,59.0522,26000.0
2012-12-10 14:30:00,80.26,80.51,80.15,80.4,37400.0,59.0596,59.2436,58.9787,59.1626,37400.0
2012-12-10 15:00:00,80.41,80.71,80.41,80.71,35700.0,59.17,59.3907,59.17,59.3907,35700.0
2012-12-10 15:30:00,80.78,80.78,80.51,80.63,70300.0,59.4422,59.4422,59.2436,59.3319,70300.0
2012-12-11 09:30:00,80.69,81.19,80.43,81.05,76900.0,59.376,59.7439,59.1847,59.6409,76900.0
2012-12-11 10:00:00,81.06,81.17,80.44,80.44,69700.0,59.6483,59.7292,59.1921,59.1921,69700.0
2012-12-11 10:30:00,80.48,80.69,80.35,80.37,48600.0,59.2215,59.376,59.1258,59.1405,48600.0
2012-12-11 11:00:00,80.46,80.65,80.25,80.37,76000.0,59.2068,59.3466,59.0522,59.1405,76000.0
2012-12-11 11:30:00,80.36,80.65,80.35,80.54,57100.0,59.1332,59.3466,59.1258,59.2656,57100.0
2012-12-11 12:00:00,80.55,80.82,80.38,80.6,50700.0,59.273,59.4717,59.1479,59.3098,50700.0
2012-12-11 12:30:00,80.58,80.96,80.49,80.91,61400.0,59.2951,59.5747,59.2288,59.5379,61400.0
2012-12-11 13:00:00,80.88,81.25,80.84,81.19,38000.0,59.5158,59.7881,59.4864,59.7439,38000.0
2012-12-11 13:30:00,81.21,81.4,81.16,81.3,24100.0,59.7587,59.8985,59.7219,59.8249,24100.0
2012-12-11 14:00:00,81.25,81.35,81.2,81.21,23100.0,59.7881,59.8617,59.7513,59.7587,23100.0
2012-12-11 14:30:00,81.22,81.23,80.67,80.67,26000.0,59.766,59.7734,59.3613,59.3613,26000.0
2012-12-11 15:00:00,80.75,80.87,80.55,80.77,41500.0,59.4202,59.5085,59.273,59.4349,41500.0
2012-12-11 15:30:00,80.79,81.21,80.79,81.21,58700.0,59.4496,59.7587,59.4496,59.7587,58700.0
2012-12-12 09:30:00,81.46,81.79,81.29,81.63,67700.0,59.9426,60.1855,59.8175,60.0677,67700.0
2012-12-12 10:00:00,81.56,82.05,81.15,81.84,55600.0,60.0162,60.3768,59.7145,60.2223,55600.0
2012-12-12 10:30:00,81.74,81.87,81.36,81.38,23100.0,60.1487,60.2443,59.869,59.8838,23100.0
2012-12-12 11:00:00,81.41,81.43,80.72,81.1,31900.0,59.9058,59.9206,59.3981,59.6777,31900.0
2012-12-12 11:30:00,81.09,81.39,81.05,81.28,41300.0,59.6704,59.8911,59.6409,59.8102,41300.0
2012-12-12 12:00:00,81.29,81.67,81.29,81.31,85500.0,59.8175,60.0972,59.8175,59.8322,85500.0
2012-12-12 12:30:00,81.45,81.75,81.13,81.58,21300.0,59.9353,60.156,59.6998,60.0309,21300.0
2012-12-12 13:00:00,81.66,81.74,81.42,81.56,12400.0,60.0898,60.1487,59.9132,60.0162,12400.0
2012-12-12 13:30:00,81.56,81.85,81.56,81.82,26500.0,60.0162,60.2296,60.0162,60.2075,26500.0
2012-12-12 14:00:00,81.82,81.97,81.69,81.87,21900.0,60.2075,60.3179,60.1119,60.2443,21900.0
2012-12-12 14:30:00,81.84,81.87,81.65,81.8,19000.0,60.2223,60.2443,60.0824,60.1928,19000.0
2012-12-12 15:00:00,81.82,81.83,81.24,81.37,51200.0,60.2075,60.2149,59.7807,59.8764,51200.0
2012-12-12 15:30:00,81.37,81.47,81.04,81.25,94000.0,59.8764,59.95,59.6336,59.7881,94000.0
2012-12-13 09:30:00,81.03,81.62,80.84,81.38,158900.0,59.6262,60.0604,59.4864,59.8838,158900.0
2012-12-13 10:00:00,81.41,81.74,81.33,81.66,46700.0,59.9058,60.1487,59.847,60.0898,46700.0
2012-12-13 10:30:00,81.62,81.74,81.27,81.33,30400.0,60.0604,60.1487,59.8028,59.847,30400.0
2012-12-13 11:00:00,81.39,81.42,81.14,81.17,31400.0,59.8911,59.9132,59.7072,59.7292,31400.0
2012-12-13 11:30:00,81.14,81.52,81.13,81.4,27800.0,59.7072,59.9868,59.6998,59.8985,27800.0
2012-12-13 12:00:00,81.37,81.47,81.24,81.39,68700.0,59.8764,59.95,59.7807,59.8911,68700.0
2012-12-13 12:30:00,81.39,81.55,81.26,81.46,95200.0,59.8911,60.0089,59.7955,59.9426,95200.0
2012-12-13 13:00:00,81.47,81.72,81.35,81.65,109400.0,59.95,60.1339,59.8617,60.0824,109400.0
2012-12-13 13:30:00,81.65,81.98,81.56,81.96,101200.0,60.0824,60.3253,60.0162,60.3106,101200.0
2012-12-13 14:00:00,81.93,81.96,81.43,81.55,87800.0,60.2885,60.3106,59.9206,60.0089,87800.0
2012-12-13 14:30:00,81.53,81.62,81.11,81.56,67100.0,59.9941,60.0604,59.6851,60.0162,67100.0
2012-12-13 15:00:00,81.57,81.58,80.88,81.0,68200.0,60.0236,60.0309,59.5158,59.6041,68200.0
2012-12-13 15:30:00,80.99,81.47,80.97,81.1,146000.0,59.5968,59.95,59.5821,59.6777,146000.0
2012-12-14 09:30:00,81.27,81.91,80.97,81.09,48400.0,59.8028,60.2738,59.5821,59.6704,48400.0
2012-12-14 10:00:00,81.05,81.78,80.98,81.39,44300.0,59.6409,60.1781,59.5894,59.8911,44300.0
2012-12-14 10:30:00,81.44,81.6,81.1,81.11,81800.0,59.9279,60.0456,59.6777,59.6851,81800.0
2012-12-14 11:00:00,81.11,81.2,80.67,81.05,59400.0,59.6851,59.7513,59.3613,59.6409,59400.0
2012-12-14 11:30:00,81.09,81.41,80.89,80.97,59600.0,59.6704,59.9058,59.5232,59.5821,59600.0
2012-12-14 12:00:00,81.01,81.05,80.87,81.0,70100.0,59.6115,59.6409,59.5085,59.6041,70100.0
2012-12-14 12:30:00,81.04,81.08,80.9,80.99,33500.0,59.6336,59.663,59.5305,59.5968,33500.0
2012-12-14 13:00:00,80.96,81.04,80.85,80.87,47100.0,59.5747,59.6336,59.4938,59.5085,47100.0
2012-12-14 13:30:00,80.85,80.94,80.7,80.88,234500.0,59.4938,59.56,59.3834,59.5158,234500.0
2012-12-14 14:00:00,80.88,80.96,80.79,80.82,127800.0,59.5158,59.5747,59.4496,59.4717,127800.0
2012-12-14 14:30:00,80.84,80.87,80.58,80.67,157000.0,59.4864,59.5085,59.2951,59.3613,157000.0
2012-12-14 15:00:00,80.68,80.75,80.55,80.61,96800.0,59.3687,59.4202,59.273,59.3172,96800.0
2012-12-14 15:30:00,80.64,80.74,80.52,80.62,136700.0,59.3392,59.4128,59.2509,59.3245,136700.0
2012-12-17 09:30:00,80.51,81.57,80.51,80.51,165900.0,59.2436,60.0236,59.2436,59.2436,165900.0
2012-12-17 10:00:00,80.51,80.56,79.36,79.67,144300.0,59.2436,59.2804,58.3973,58.6255,144300.0
2012-12-17 10:30:00,79.66,80.03,79.07,79.26,80900.0,58.6181,58.8904,58.1839,58.3238,80900.0
2012-12-17 11:00:00,79.29,79.41,79.02,79.06,212100.0,58.3458,58.4341,58.1471,58.1766,212100.0
2012-12-17 11:30:00,79.06,80.06,79.06,80.06,346200.0,58.1766,58.9124,58.1766,58.9124,346200.0
2012-12-17 12:00:00,80.07,80.97,80.07,80.72,184800.0,58.9198,59.5821,58.9198,59.3981,184800.0
2012-12-17 12:30:00,80.75,80.8,80.15,80.27,82400.0,59.4202,59.457,58.9787,59.067,82400.0
2012-12-17 13:00:00,80.29,80.44,80.15,80.41,74200.0,59.0817,59.1921,58.9787,59.17,74200.0
2012-12-17 13:30:00,80.37,80.41,80.21,80.35,81800.0,59.1405,59.17,59.0228,59.1258,81800.0
2012-12-17 14:00:00,80.36,80.45,80.21,80.38,149100.0,59.1332,59.1994,59.0228,59.1479,149100.0
2012-12-17 14:30:00,80.37,80.44,80.3,80.4,241500.0,59.1405,59.1921,59.089,59.1626,241500.0
2012-12-17 15:00:00,80.4,80.42,80.15,80.23,112700.0,59.1626,59.1773,58.9787,59.0375,112700.0
2012-12-17 15:30:00,80.21,80.46,80.2,80.42,260000.0,59.0228,59.2068,59.0155,59.1773,260000.0
2012-12-18 09:30:00,80.89,81.32,80.5,80.8,128000.0,59.5232,59.8396,59.2362,59.457,128000.0
2012-12-18 10:00:00,80.78,81.12,80.56,80.7,217200.0,59.4422,59.6924,59.2804,59.3834,217200.0
2012-12-18 10:30:00,80.7,81.7,80.7,81.63,68200.0,59.3834,60.1192,59.3834,60.0677,68200.0
2012-12-18 11:00:00,81.65,81.86,81.64,81.77,75400.0,60.0824,60.237,60.0751,60.1707,75400.0
2012-12-18 11:30:00,81.8,82.51,81.76,81.89,185300.0,60.1928,60.7153,60.1634,60.259,185300.0
2012-12-18 12:00:00,81.88,82.2,81.88,81.89,57000.0,60.2517,60.4872,60.2517,60.259,57000.0
2012-12-18 12:30:00,81.91,82.14,81.79,82.04,65400.0,60.2738,60.443,60.1855,60.3694,65400.0
2012-12-18 13:00:00,82.02,82.28,81.93,81.98,45600.0,60.3547,60.546,60.2885,60.3253,45600.0
2012-12-18 13:30:00,81.92,82.24,81.92,82.24,25000.0,60.2811,60.5166,60.2811,60.5166,25000.0
2012-12-18 14:00:00,82.26,82.37,81.94,82.19,41000.0,60.5313,60.6123,60.2958,60.4798,41000.0
2012-12-18 14:30:00,82.16,82.2,81.96,82.03,36300.0,60.4577,60.4872,60.3106,60.3621,36300.0
2012-12-18 15:00:00,82.03,82.28,81.95,82.16,61800.0,60.3621,60.546,60.3032,60.4577,61800.0
2012-12-18 15:30:00,82.15,82.66,82.07,82.59,183000.0,60.4504,60.8257,60.3915,60.7741,183000.0
2012-12-19 09:30:00,82.43,83.18,82.3,82.94,81200.0,60.6564,61.2083,60.5607,61.0317,81200.0
2012-12-19 10:00:00,82.93,82.93,82.46,82.74,74100.0,61.0243,61.0243,60.6785,60.8845,74100.0
2012-12-19 10:30:00,82.77,84.03,82.75,83.69,85000.0,60.9066,61.8338,60.8919,61.5836,85000.0
2012-12-19 11:00:00,83.68,84.21,83.6,84.21,73200.0,61.5762,61.9662,61.5174,61.9662,73200.0
2012-12-19 11:30:00,84.24,84.3,83.94,84.14,58800.0,61.9883,62.0325,61.7675,61.9147,58800.0
2012-12-19 12:00:00,84.15,84.83,84.03,84.75,109800.0,61.9221,62.4225,61.8338,62.3636,109800.0
2012-12-19 12:30:00,84.74,84.76,84.33,84.45,54600.0,62.3562,62.3709,62.0545,62.1428,54600.0
2012-12-19 13:00:00,84.46,84.67,84.31,84.43,45100.0,62.1502,62.3047,62.0398,62.1281,45100.0
2012-12-19 13:30:00,84.37,84.65,84.05,84.48,96300.0,62.084,62.29,61.8485,62.1649,96300.0
2012-12-19 14:00:00,84.48,84.52,83.76,83.81,68800.0,62.1649,62.1943,61.6351,61.6719,68800.0
2012-12-19 14:30:00,83.8,83.87,83.29,83.31,76300.0,61.6645,61.716,61.2892,61.304,76300.0
2012-12-19 15:00:00,83.34,83.78,83.3,83.76,67000.0,61.326,61.6498,61.2966,61.6351,67000.0
2012-12-19 15:30:00,83.76,83.9,83.55,83.62,149100.0,61.6351,61.7381,61.4806,61.5321,149100.0
2012-12-20 09:30:00,84.08,85.1,83.83,84.11,332000.0,61.8706,62.6211,61.6866,61.8926,332000.0
2012-12-20 10:00:00,84.16,84.59,83.93,84.3,86500.0,61.9294,62.2458,61.7602,62.0325,86500.0
2012-12-20 10:30:00,84.26,84.51,84.16,84.22,70100.0,62.003,62.187,61.9294,61.9736,70100.0
2012-12-20 11:00:00,84.2,84.23,83.75,83.82,56600.0,61.9589,61.9809,61.6277,61.6792,56600.0
2012-12-20 11:30:00,83.82,84.34,83.65,83.81,49400.0,61.6792,62.0619,61.5541,61.6719,49400.0
2012-12-20 12:00:00,83.84,84.09,83.81,83.94,39400.0,61.694,61.8779,61.6719,61.7675,39400.0
2012-12-20 12:30:00,83.96,84.02,83.78,83.95,40100.0,61.7823,61.8264,61.6498,61.7749,40100.0
2012-12-20 13:00:00,83.99,84.26,83.83,84.03,44900.0,61.8043,62.003,61.6866,61.8338,44900.0
2012-12-20 13:30:00,84.09,84.38,83.95,84.26,51300.0,61.8779,62.0913,61.7749,62.003,51300.0
2012-12-20 14:00:00,84.23,84.75,84.16,84.75,65800.0,61.9809,62.3636,61.9294,62.3636,65800.0
2012-12-20 14:30:00,84.75,84.89,84.57,84.58,83100.0,62.3636,62.4666,62.2311,62.2385,83100.0
2012-12-20 15:00:00,84.58,84.68,84.43,84.57,68400.0,62.2385,62.3121,62.1281,62.2311,68400.0
2012-12-20 15:30:00,84.57,84.69,84.39,84.69,161100.0,62.2311,62.3194,62.0987,62.3194,161100.0
2012-12-21 09:30:00,82.98,84.15,82.12,83.6,294700.0,61.0611,61.9221,60.4283,61.5174,294700.0
2012-12-21 10:00:00,83.58,83.76,83.05,83.3,63300.0,61.5026,61.6351,61.1126,61.2966,63300.0
2012-12-21 10:30:00,83.37,84.24,83.37,83.82,74900.0,61.3481,61.9883,61.3481,61.6792,74900.0
2012-12-21 11:00:00,83.81,84.08,83.55,83.89,40300.0,61.6719,61.8706,61.4806,61.7308,40300.0
2012-12-21 11:30:00,83.82,83.85,83.37,83.48,36800.0,61.6792,61.7013,61.3481,61.4291,36800.0
2012-12-21 12:00:00,83.47,83.52,83.17,83.17,54900.0,61.4217,61.4585,61.2009,61.2009,54900.0
2012-12-21 12:30:00,83.11,83.71,83.01,83.46,36200.0,61.1568,61.5983,61.0832,61.4143,36200.0
2012-12-21 13:00:00,83.49,83.71,83.27,83.71,34600.0,61.4364,61.5983,61.2745,61.5983,34600.0
2012-12-21 13:30:00,83.73,84.04,83.33,84.03,82400.0,61.613,61.8411,61.3187,61.8338,82400.0
2012-12-21 14:00:00,84.02,84.02,83.71,83.95,71700.0,61.8264,61.8264,61.5983,61.7749,71700.0
2012-12-21 14:30:00,83.96,84.33,83.83,84.27,66300.0,61.7823,62.0545,61.6866,62.0104,66300.0
2012-12-21 15:00:00,84.27,84.28,83.95,84.2,76400.0,62.0104,62.0177,61.7749,61.9589,76400.0
2012-12-21 15:30:00,84.18,84.49,84.17,84.37,167200.0,61.9441,62.1723,61.9368,62.084,167200.0
2012-12-24 09:30:00,82.28,84.58,82.28,84.45,66500.0,60.546,62.2385,60.546,62.1428,66500.0
2012-12-24 10:00:00,84.46,84.97,84.35,84.81,36100.0,62.1502,62.5255,62.0692,62.4077,36100.0
2012-12-24 10:30:00,84.85,85.16,84.65,84.81,28500.0,62.4372,62.6653,62.29,62.4077,28500.0
2012-12-24 11:00:00,84.8,84.92,84.66,84.79,30700.0,62.4004,62.4887,62.2974,62.393,30700.0
2012-12-24 11:30:00,84.8,84.88,84.28,84.44,51600.0,62.4004,62.4592,62.0177,62.1355,51600.0
2012-12-24 12:00:00,84.45,84.56,84.03,84.2,27200.0,62.1428,62.2238,61.8338,61.9589,27200.0
2012-12-24 12:30:00,84.16,84.45,84.0,84.22,37500.0,61.9294,62.1428,61.8117,61.9736,37500.0
2012-12-26 09:30:00,84.26,84.93,84.16,84.38,31100.0,62.003,62.496,61.9294,62.0913,31100.0
2012-12-26 10:00:00,84.27,84.41,83.7,83.76,42400.0,62.0104,62.1134,61.5909,61.6351,42400.0
2012-12-26 10:30:00,83.8,83.99,83.19,83.24,44200.0,61.6645,61.8043,61.2157,61.2524,44200.0
2012-12-26 11:00:00,83.23,83.24,82.43,82.84,60400.0,61.2451,61.2524,60.6564,60.9581,60400.0
2012-12-26 11:30:00,82.81,83.13,82.62,83.13,32500.0,60.936,61.1715,60.7962,61.1715,32500.0
2012-12-26 12:00:00,83.13,83.21,82.72,82.73,26900.0,61.1715,61.2304,60.8698,60.8772,26900.0
2012-12-26 12:30:00,82.72,82.72,82.25,82.42,40600.0,60.8698,60.8698,60.524,60.649,40600.0
2012-12-26 13:00:00,82.39,83.08,82.27,83.05,36700.0,60.627,61.1347,60.5387,61.1126,36700.0
2012-12-26 13:30:00,83.07,83.26,82.96,83.01,21600.0,61.1274,61.2672,61.0464,61.0832,21600.0
2012-12-26 14:00:00,82.99,83.1,82.5,82.54,66800.0,61.0685,61.1494,60.7079,60.7373,66800.0
2012-12-26 14:30:00,82.52,83.17,82.5,82.78,50600.0,60.7226,61.2009,60.7079,60.914,50600.0
2012-12-26 15:00:00,82.73,82.84,82.43,82.58,53700.0,60.8772,60.9581,60.6564,60.7668,53700.0
2012-12-26 15:30:00,82.59,82.82,82.41,82.66,127200.0,60.7741,60.9434,60.6417,60.8257,127200.0
2012-12-27 09:30:00,82.73,83.43,82.58,83.12,30400.0,60.8772,61.3923,60.7668,61.1641,30400.0
2012-12-27 10:00:00,83.14,83.21,81.99,82.0,59700.0,61.1789,61.2304,60.3326,60.34,59700.0
2012-12-27 10:30:00,82.01,82.19,81.65,81.94,29800.0,60.3473,60.4798,60.0824,60.2958,29800.0
2012-12-27 11:00:00,82.0,82.23,81.86,81.86,21000.0,60.34,60.5092,60.237,60.237,21000.0
2012-12-27 11:30:00,81.77,82.14,81.6,81.62,39700.0,60.1707,60.443,60.0456,60.0604,39700.0
2012-12-27 12:00:00,81.65,81.76,81.27,81.44,38500.0,60.0824,60.1634,59.8028,59.9279,38500.0
2012-12-27 12:30:00,81.39,81.39,81.04,81.17,18000.0,59.8911,59.8911,59.6336,59.7292,18000.0
2012-12-27 13:00:00,81.14,81.94,81.14,81.71,28300.0,59.7072,60.2958,59.7072,60.1266,28300.0
2012-12-27 13:30:00,81.72,81.78,81.33,81.36,19200.0,60.1339,60.1781,59.847,59.869,19200.0
2012-12-27 14:00:00,81.34,81.34,81.11,81.25,29000.0,59.8543,59.8543,59.6851,59.7881,29000.0
2012-12-27 14:30:00,81.21,81.84,81.15,81.8,24600.0,59.7587,60.2223,59.7145,60.1928,24600.0
2012-12-27 15:00:00,81.88,81.89,81.64,81.83,71400.0,60.2517,60.259,60.0751,60.2149,71400.0
2012-12-27 15:30:00,81.81,82.35,81.81,82.11,87500.0,60.2002,60.5975,60.2002,60.4209,87500.0
2012-12-28 09:30:00,81.33,81.77,81.25,81.32,46100.0,59.847,60.1707,59.7881,59.8396,46100.0
2012-12-28 10:00:00,81.35,81.39,80.81,81.14,49100.0,59.8617,59.8911,59.4643,59.7072,49100.0
2012-12-28 10:30:00,81.16,81.36,80.94,81.34,46400.0,59.7219,59.869,59.56,59.8543,46400.0
2012-12-28 11:00:00,81.38,81.49,81.23,81.44,28500.0,59.8838,59.9647,59.7734,59.9279,28500.0
2012-12-28 11:30:00,81.47,81.5,81.13,81.29,32000.0,59.95,59.9721,59.6998,59.8175,32000.0
2012-12-28 12:00:00,81.3,82.28,81.24,82.06,27800.0,59.8249,60.546,59.7807,60.3841,27800.0
2012-12-28 12:30:00,81.98,82.23,81.82,81.89,15500.0,60.3253,60.5092,60.2075,60.259,15500.0
2012-12-28 13:00:00,81.87,82.28,81.86,82.23,16200.0,60.2443,60.546,60.237,60.5092,16200.0
2012-12-28 13:30:00,82.24,82.57,82.1,82.37,20300.0,60.5166,60.7594,60.4136,60.6123,20300.0
2012-12-28 14:00:00,82.33,82.56,82.2,82.39,23100.0,60.5828,60.7521,60.4872,60.627,23100.0
2012-12-28 14:30:00,82.37,82.56,82.26,82.26,32500.0,60.6123,60.7521,60.5313,60.5313,32500.0
2012-12-28 15:00:00,82.24,82.36,82.07,82.07,15600.0,60.5166,60.6049,60.3915,60.3915,15600.0
2012-12-28 15:30:00,82.09,82.22,81.55,81.64,72400.0,60.4062,60.5019,60.0089,60.0751,72400.0
2012-12-31 09:30:00,81.21,82.3,80.87,82.3,40300.0,59.7587,60.5607,59.5085,60.5607,40300.0
2012-12-31 10:00:00,82.35,82.4,81.89,81.95,41600.0,60.5975,60.6343,60.259,60.3032,41600.0
2012-12-31 10:30:00,81.98,82.17,81.56,81.62,47400.0,60.3253,60.4651,60.0162,60.0604,47400.0
2012-12-31 11:00:00,81.6,82.24,81.59,82.23,50200.0,60.0456,60.5166,60.0383,60.5092,50200.0
2012-12-31 11:30:00,82.25,82.44,82.21,82.35,20900.0,60.524,60.6638,60.4945,60.5975,20900.0
2012-12-31 12:00:00,82.42,82.59,82.32,82.55,12400.0,60.649,60.7741,60.5755,60.7447,12400.0
2012-12-31 12:30:00,82.56,83.02,82.54,82.78,24500.0,60.7521,61.0906,60.7373,60.914,24500.0
2012-12-31 13:00:00,82.82,82.98,82.62,82.86,14200.0,60.9434,61.0611,60.7962,60.9728,14200.0
2012-12-31 13:30:00,82.99,83.36,82.75,82.85,68500.0,61.0685,61.3407,60.8919,60.9655,68500.0
2012-12-31 14:00:00,82.76,83.3,82.76,83.26,29800.0,60.8992,61.2966,60.8992,61.2672,29800.0
2012-12-31 14:30:00,83.29,83.89,83.16,83.8,53900.0,61.2892,61.7308,61.1936,61.6645,53900.0
2012-12-31 15:00:00,83.85,84.05,83.56,83.64,69700.0,61.7013,61.8485,61.4879,61.5468,69700.0
2012-12-31 15:30:00,83.67,84.23,83.59,84.09,54400.0,61.5689,61.9809,61.51,61.8779,54400.0
2013-01-02 09:30:00,86.18,86.41,85.43,85.92,95300.0,63.4159,63.5851,62.864,63.2245,95300.0
2013-01-02 10:00:00,85.89,86.24,85.51,86.22,62400.0,63.2025,63.46,62.9228,63.4453,62400.0
2013-01-02 10:30:00,86.22,86.25,85.83,85.96,26800.0,63.4453,63.4674,63.1583,63.254,26800.0
2013-01-02 11:00:00,85.91,85.91,85.0,85.36,32800.0,63.2172,63.2172,62.5475,62.8125,32800.0
2013-01-02 11:30:00,85.31,85.44,85.06,85.1,23500.0,62.7757,62.8713,62.5917,62.6211,23500.0
2013-01-02 12:00:00,85.1,85.21,84.92,84.98,34300.0,62.6211,62.7021,62.4887,62.5328,34300.0
2013-01-02 12:30:00,85.0,85.03,84.87,84.95,40000.0,62.5475,62.5696,62.4519,62.5108,40000.0
2013-01-02 13:00:00,84.94,85.1,84.82,85.06,23000.0,62.5034,62.6211,62.4151,62.5917,23000.0
2013-01-02 13:30:00,85.09,85.38,85.0,85.38,34800.0,62.6138,62.8272,62.5475,62.8272,34800.0
2013-01-02 14:00:00,85.31,85.88,85.25,85.87,51600.0,62.7757,63.1951,62.7315,63.1877,51600.0
2013-01-02 14:30:00,85.8,85.98,85.53,85.66,60100.0,63.1362,63.2687,62.9376,63.0332,60100.0
2013-01-02 15:00:00,85.68,85.91,85.56,85.82,51900.0,63.0479,63.2172,62.9596,63.1509,51900.0
2013-01-02 15:30:00,85.8,86.25,85.78,86.25,159900.0,63.1362,63.4674,63.1215,63.4674,159900.0
2013-01-03 09:30:00,86.0,86.3,85.11,85.41,89000.0,63.2834,63.5042,62.6285,62.8492,89000.0
2013-01-03 10:00:00,85.41,85.59,85.28,85.43,66400.0,62.8492,62.9817,62.7536,62.864,66400.0
2013-01-03 10:30:00,85.45,85.92,85.44,85.55,69800.0,62.8787,63.2245,62.8713,62.9523,69800.0
2013-01-03 11:00:00,85.55,85.57,85.3,85.42,40400.0,62.9523,62.967,62.7683,62.8566,40400.0
2013-01-03 11:30:00,85.4,85.79,85.4,85.74,38800.0,62.8419,63.1289,62.8419,63.0921,38800.0
2013-01-03 12:00:00,85.75,85.97,85.61,85.93,23900.0,63.0994,63.2613,62.9964,63.2319,23900.0
2013-01-03 12:30:00,85.96,86.07,85.78,85.96,33900.0,63.254,63.3349,63.1215,63.254,33900.0
2013-01-03 13:00:00,85.96,86.01,85.65,85.9,23300.0,63.254,63.2908,63.0259,63.2098,23300.0
2013-01-03 13:30:00,85.88,86.05,85.71,85.75,30400.0,63.1951,63.3202,63.07,63.0994,30400.0
2013-01-03 14:00:00,85.73,85.75,85.45,85.67,55000.0,63.0847,63.0994,62.8787,63.0406,55000.0
2013-01-03 14:30:00,85.67,85.75,85.37,85.65,60700.0,63.0406,63.0994,62.8198,63.0259,60700.0
2013-01-03 15:00:00,85.65,85.75,85.59,85.68,69400.0,63.0259,63.0994,62.9817,63.0479,69400.0
2013-01-03 15:30:00,85.64,85.74,85.51,85.71,165400.0,63.0185,63.0921,62.9228,63.07,165400.0
2013-01-04 09:30:00,86.04,86.09,85.27,85.8,42300.0,63.3128,63.3496,62.7462,63.1362,42300.0
2013-01-04 10:00:00,85.89,85.99,85.57,85.6,46200.0,63.2025,63.276,62.967,62.9891,46200.0
2013-01-04 10:30:00,85.64,85.77,85.55,85.73,65600.0,63.0185,63.1142,62.9523,63.0847,65600.0
2013-01-04 11:00:00,85.76,85.83,85.63,85.75,34600.0,63.1068,63.1583,63.0111,63.0994,34600.0
2013-01-04 11:30:00,85.77,86.39,85.76,86.24,37100.0,63.1142,63.5704,63.1068,63.46,37100.0
2013-01-04 12:00:00,86.24,86.68,86.21,86.56,40000.0,63.46,63.7838,63.4379,63.6955,40000.0
2013-01-04 12:30:00,86.57,86.67,86.11,86.11,36800.0,63.7028,63.7764,63.3643,63.3643,36800.0
2013-01-04 13:00:00,86.11,86.2,85.8,86.19,39300.0,63.3643,63.4306,63.1362,63.4232,39300.0
2013-01-04 13:30:00,86.26,86.44,85.78,85.93,36200.0,63.4747,63.6072,63.1215,63.2319,36200.0
2013-01-04 14:00:00,85.94,85.99,85.55,85.67,77800.0,63.2393,63.276,62.9523,63.0406,77800.0
2013-01-04 14:30:00,85.65,85.71,85.44,85.5,37200.0,63.0259,63.07,62.8713,62.9155,37200.0
2013-01-04 15:00:00,85.54,85.67,85.46,85.53,48800.0,62.9449,63.0406,62.886,62.9376,48800.0
2013-01-04 15:30:00,85.52,85.73,85.48,85.59,119900.0,62.9302,63.0847,62.9008,62.9817,119900.0
2013-01-07 09:30:00,85.63,85.84,85.32,85.62,57300.0,63.0111,63.1657,62.783,63.0038,57300.0
2013-01-07 10:00:00,85.6,85.78,85.38,85.71,49600.0,62.9891,63.1215,62.8272,63.07,49600.0
2013-01-07 10:30:00,85.65,85.68,85.21,85.37,38800.0,63.0259,63.0479,62.7021,62.8198,38800.0
2013-01-07 11:00:00,85.33,85.4,85.14,85.17,28500.0,62.7904,62.8419,62.6506,62.6726,28500.0
2013-01-07 11:30:00,85.22,85.4,85.08,85.25,35400.0,62.7094,62.8419,62.6064,62.7315,35400.0
2013-01-07 12:00:00,85.22,85.32,85.04,85.27,43100.0,62.7094,62.783,62.577,62.7462,43100.0
2013-01-07 12:30:00,85.28,85.33,85.02,85.15,59100.0,62.7536,62.7904,62.5623,62.6579,59100.0
2013-01-07 13:00:00,85.15,85.15,84.87,85.11,34400.0,62.6579,62.6579,62.4519,62.6285,34400.0
2013-01-07 13:30:00,85.09,85.17,84.92,85.07,43900.0,62.6138,62.6726,62.4887,62.5991,43900.0
2013-01-07 14:00:00,85.05,85.56,84.99,85.54,61300.0,62.5843,62.9596,62.5402,62.9449,61300.0
2013-01-07 14:30:00,85.54,85.62,85.26,85.33,56600.0,62.9449,63.0038,62.7389,62.7904,56600.0
2013-01-07 15:00:00,85.33,85.69,85.33,85.64,42300.0,62.7904,63.0553,62.7904,63.0185,42300.0
2013-01-07 15:30:00,85.62,85.65,85.35,85.5,169700.0,63.0038,63.0259,62.8051,62.9155,169700.0
2013-01-08 09:30:00,85.79,85.82,85.19,85.73,54200.0,63.1289,63.1509,62.6874,63.0847,54200.0
2013-01-08 10:00:00,85.7,85.8,85.32,85.5,48300.0,63.0626,63.1362,62.783,62.9155,48300.0
2013-01-08 10:30:00,85.52,85.52,85.11,85.35,74000.0,62.9302,62.9302,62.6285,62.8051,74000.0
2013-01-08 11:00:00,85.34,85.7,85.3,85.57,34000.0,62.7977,63.0626,62.7683,62.967,34000.0
2013-01-08 11:30:00,85.59,85.78,85.48,85.61,69300.0,62.9817,63.1215,62.9008,62.9964,69300.0
2013-01-08 12:00:00,85.65,86.0,85.65,85.94,35600.0,63.0259,63.2834,63.0259,63.2393,35600.0
2013-01-08 12:30:00,85.94,85.96,85.67,85.8,24700.0,63.2393,63.254,63.0406,63.1362,24700.0
2013-01-08 13:00:00,85.8,86.4,85.68,86.2,58500.0,63.1362,63.5777,63.0479,63.4306,58500.0
2013-01-08 13:30:00,86.22,86.6,86.13,86.51,36400.0,63.4453,63.7249,63.3791,63.6587,36400.0
2013-01-08 14:00:00,86.56,87.0,86.47,87.0,59300.0,63.6955,64.0193,63.6293,64.0193,59300.0
2013-01-08 14:30:00,87.02,87.27,86.96,87.16,104500.0,64.034,64.2179,63.9898,64.137,104500.0
2013-01-08 15:00:00,87.14,87.5,87.12,87.49,229100.0,64.1223,64.3872,64.1076,64.3798,229100.0
2013-01-08 15:30:00,87.48,87.63,87.28,87.34,199300.0,64.3725,64.4828,64.2253,64.2694,199300.0
2013-01-09 09:30:00,87.69,88.5,87.47,88.44,131600.0,64.527,65.123,64.3651,65.0789,131600.0
2013-01-09 10:00:00,88.39,88.62,88.23,88.27,104900.0,65.0421,65.2113,64.9244,64.9538,104900.0
2013-01-09 10:30:00,88.32,88.39,87.32,88.16,235200.0,64.9906,65.0421,64.2547,64.8728,235200.0
2013-01-09 11:00:00,88.17,88.32,87.6,87.67,69500.0,64.8802,64.9906,64.4608,64.5123,69500.0
2013-01-09 11:30:00,87.65,88.02,87.34,87.35,77200.0,64.4976,64.7698,64.2694,64.2768,77200.0
2013-01-09 12:00:00,87.4,87.66,86.95,87.36,69200.0,64.3136,64.5049,63.9825,64.2842,69200.0
2013-01-09 12:30:00,87.42,87.42,86.96,87.11,48400.0,64.3283,64.3283,63.9898,64.1002,48400.0
2013-01-09 13:00:00,87.18,87.31,87.0,87.28,39600.0,64.1517,64.2474,64.0193,64.2253,39600.0
2013-01-09 13:30:00,87.27,87.4,86.96,86.99,50400.0,64.2179,64.3136,63.9898,64.0119,50400.0
2013-01-09 14:00:00,87.0,87.22,86.96,87.19,55000.0,64.0193,64.1811,63.9898,64.1591,55000.0
2013-01-09 14:30:00,87.21,87.62,87.21,87.42,56900.0,64.1738,64.4755,64.1738,64.3283,56900.0
2013-01-09 15:00:00,87.4,87.46,87.05,87.44,64600.0,64.3136,64.3577,64.056,64.343,64600.0
2013-01-09 15:30:00,87.42,87.56,87.16,87.36,133200.0,64.3283,64.4313,64.137,64.2842,133200.0
2013-01-10 09:30:00,87.99,87.99,87.0,87.46,48600.0,64.7478,64.7478,64.0193,64.3577,48600.0
2013-01-10 10:00:00,87.46,87.68,87.29,87.63,37900.0,64.3577,64.5196,64.2327,64.4828,37900.0
2013-01-10 10:30:00,87.59,87.79,87.41,87.73,25700.0,64.4534,64.6006,64.321,64.5564,25700.0
2013-01-10 11:00:00,87.71,87.77,87.5,87.56,43400.0,64.5417,64.5859,64.3872,64.4313,43400.0
2013-01-10 11:30:00,87.49,87.56,87.36,87.45,12000.0,64.3798,64.4313,64.2842,64.3504,12000.0
2013-01-10 12:00:00,87.47,87.56,87.32,87.45,14700.0,64.3651,64.4313,64.2547,64.3504,14700.0
2013-01-10 12:30:00,87.45,87.45,87.24,87.43,8900.0,64.3504,64.3504,64.1959,64.3357,8900.0
2013-01-10 13:00:00,87.44,87.51,87.25,87.46,15200.0,64.343,64.3945,64.2032,64.3577,15200.0
2013-01-10 13:30:00,87.38,87.63,87.37,87.51,31800.0,64.2989,64.4828,64.2915,64.3945,31800.0
2013-01-10 14:00:00,87.51,87.52,87.36,87.4,10500.0,64.3945,64.4019,64.2842,64.3136,10500.0
2013-01-10 14:30:00,87.36,87.63,87.36,87.5,52800.0,64.2842,64.4828,64.2842,64.3872,52800.0
2013-01-10 15:00:00,87.52,87.67,87.4,87.57,36800.0,64.4019,64.5123,64.3136,64.4387,36800.0
2013-01-10 15:30:00,87.59,87.81,87.48,87.8,73700.0,64.4534,64.6153,64.3725,64.6079,73700.0
2013-01-11 09:30:00,87.81,88.42,87.79,87.79,47400.0,64.6153,65.0642,64.6006,64.6006,47400.0
2013-01-11 10:00:00,87.77,88.08,87.58,87.73,38800.0,64.5859,64.814,64.4461,64.5564,38800.0
2013-01-11 10:30:00,87.73,88.49,87.73,88.49,24300.0,64.5564,65.1157,64.5564,65.1157,24300.0
2013-01-11 11:00:00,88.44,88.6,87.82,87.83,20000.0,65.0789,65.1966,64.6227,64.63,20000.0
2013-01-11 11:30:00,87.85,88.31,87.78,88.12,63400.0,64.6447,64.9832,64.5932,64.8434,63400.0
2013-01-11 12:00:00,88.22,88.62,88.03,88.18,55400.0,64.917,65.2113,64.7772,64.8876,55400.0
2013-01-11 12:30:00,88.19,88.84,88.17,88.74,53500.0,64.8949,65.3732,64.8802,65.2996,53500.0
2013-01-11 13:00:00,88.76,88.83,88.51,88.66,32000.0,65.3144,65.3659,65.1304,65.2408,32000.0
2013-01-11 13:30:00,88.63,88.84,88.6,88.79,68100.0,65.2187,65.3732,65.1966,65.3364,68100.0
2013-01-11 14:00:00,88.77,88.79,88.38,88.68,70000.0,65.3217,65.3364,65.0347,65.2555,70000.0
2013-01-11 14:30:00,88.66,88.72,88.54,88.65,29900.0,65.2408,65.2849,65.1525,65.2334,29900.0
2013-01-11 15:00:00,88.64,88.77,88.53,88.69,62500.0,65.2261,65.3217,65.1451,65.2628,62500.0
2013-01-11 15:30:00,88.68,88.99,88.64,88.89,132600.0,65.2555,65.4836,65.2261,65.41,132600.0
2013-01-14 09:30:00,89.45,90.53,88.47,90.25,196700.0,65.8221,66.6168,65.101,66.4108,196700.0
2013-01-14 10:00:00,90.15,90.48,88.54,88.54,149500.0,66.3372,66.58,65.1525,65.1525,149500.0
2013-01-14 10:30:00,88.57,89.02,88.5,88.56,36100.0,65.1745,65.5057,65.123,65.1672,36100.0
2013-01-14 11:00:00,88.64,88.72,88.19,88.35,34800.0,65.2261,65.2849,64.8949,65.0127,34800.0
2013-01-14 11:30:00,88.31,88.57,88.23,88.57,17600.0,64.9832,65.1745,64.9244,65.1745,17600.0
2013-01-14 12:00:00,88.55,88.67,88.29,88.6,40500.0,65.1598,65.2481,64.9685,65.1966,40500.0
2013-01-14 12:30:00,88.6,88.95,88.6,88.91,19400.0,65.1966,65.4542,65.1966,65.4247,19400.0
2013-01-14 13:00:00,88.89,88.96,88.63,88.8,30500.0,65.41,65.4615,65.2187,65.3438,30500.0
2013-01-14 13:30:00,88.81,88.91,88.72,88.73,28700.0,65.3512,65.4247,65.2849,65.2923,28700.0
2013-01-14 14:00:00,88.74,88.91,88.5,88.57,30500.0,65.2996,65.4247,65.123,65.1745,30500.0
2013-01-14 14:30:00,88.62,88.76,88.27,88.33,24800.0,65.2113,65.3144,64.9538,64.9979,24800.0
2013-01-14 15:00:00,88.34,88.77,88.25,88.74,52000.0,65.0053,65.3217,64.9391,65.2996,52000.0
2013-01-14 15:30:00,88.68,88.7,88.5,88.66,116100.0,65.2555,65.2702,65.123,65.2408,116100.0
2013-01-15 09:30:00,89.14,89.14,87.75,88.39,100900.0,65.594,65.594,64.5711,65.0421,100900.0
2013-01-15 10:00:00,88.4,89.18,88.38,89.01,41500.0,65.0495,65.6234,65.0347,65.4983,41500.0
2013-01-15 10:30:00,89.08,89.38,88.95,89.31,39300.0,65.5498,65.7706,65.4542,65.7191,39300.0
2013-01-15 11:00:00,89.26,89.45,89.22,89.35,19900.0,65.6823,65.8221,65.6529,65.7485,19900.0
2013-01-15 11:30:00,89.4,89.4,89.16,89.2,17100.0,65.7853,65.7853,65.6087,65.6381,17100.0
2013-01-15 12:00:00,89.23,89.63,89.21,89.55,38900.0,65.6602,65.9546,65.6455,65.8957,38900.0
2013-01-15 12:30:00,89.46,89.8,89.46,89.73,55100.0,65.8295,66.0796,65.8295,66.0281,55100.0
2013-01-15 13:00:00,89.75,89.9,89.63,89.63,33700.0,66.0429,66.1532,65.9546,65.9546,33700.0
2013-01-15 13:30:00,89.63,89.63,89.13,89.19,26200.0,65.9546,65.9546,65.5866,65.6308,26200.0
2013-01-15 14:00:00,89.21,89.28,89.05,89.16,17800.0,65.6455,65.697,65.5278,65.6087,17800.0
2013-01-15 14:30:00,89.18,89.28,89.09,89.14,24900.0,65.6234,65.697,65.5572,65.594,24900.0
2013-01-15 15:00:00,89.14,89.44,89.1,89.26,35700.0,65.594,65.8147,65.5645,65.6823,35700.0
2013-01-15 15:30:00,89.25,89.63,89.23,89.39,91300.0,65.6749,65.9546,65.6602,65.7779,91300.0
2013-01-16 09:30:00,89.69,89.69,89.11,89.11,61500.0,65.9987,65.9987,65.5719,65.5719,61500.0
2013-01-16 10:00:00,89.07,89.16,88.51,88.75,88100.0,65.5425,65.6087,65.1304,65.307,88100.0
2013-01-16 10:30:00,88.76,88.78,88.23,88.25,30100.0,65.3144,65.3291,64.9244,64.9391,30100.0
2013-01-16 11:00:00,88.23,88.5,88.2,88.45,40700.0,64.9244,65.123,64.9023,65.0862,40700.0
2013-01-16 11:30:00,88.48,88.65,88.48,88.58,26900.0,65.1083,65.2334,65.1083,65.1819,26900.0
2013-01-16 12:00:00,88.58,88.68,88.44,88.61,15200.0,65.1819,65.2555,65.0789,65.204,15200.0
2013-01-16 12:30:00,88.63,88.64,88.28,88.3,37400.0,65.2187,65.2261,64.9611,64.9759,37400.0
2013-01-16 13:00:00,88.3,88.45,88.29,88.33,31500.0,64.9759,65.0862,64.9685,64.9979,31500.0
2013-01-16 13:30:00,88.34,88.77,88.33,88.51,44000.0,65.0053,65.3217,64.9979,65.1304,44000.0
2013-01-16 14:00:00,88.49,88.56,88.37,88.5,33400.0,65.1157,65.1672,65.0274,65.123,33400.0
2013-01-16 14:30:00,88.51,88.56,88.42,88.53,86300.0,65.1304,65.1672,65.0642,65.1451,86300.0
2013-01-16 15:00:00,88.54,89.0,88.54,88.64,72700.0,65.1525,65.491,65.1525,65.2261,72700.0
2013-01-16 15:30:00,88.64,88.73,88.4,88.71,151600.0,65.2261,65.2923,65.0495,65.2776,151600.0
2013-01-17 09:30:00,89.28,89.38,88.92,89.0,23200.0,65.697,65.7706,65.4321,65.491,23200.0
2013-01-17 10:00:00,88.93,89.25,88.73,89.18,16100.0,65.4395,65.6749,65.2923,65.6234,16100.0
2013-01-17 10:30:00,89.25,89.27,88.67,88.72,23500.0,65.6749,65.6896,65.2481,65.2849,23500.0
2013-01-17 11:00:00,88.73,88.94,88.58,88.94,25700.0,65.2923,65.4468,65.1819,65.4468,25700.0
2013-01-17 11:30:00,88.94,89.43,88.94,89.39,22200.0,65.4468,65.8074,65.4468,65.7779,22200.0
2013-01-17 12:00:00,89.38,90.12,89.31,89.9,65700.0,65.7706,66.3151,65.7191,66.1532,65700.0
2013-01-17 12:30:00,89.9,89.9,89.66,89.66,12600.0,66.1532,66.1532,65.9766,65.9766,12600.0
2013-01-17 13:00:00,89.73,89.86,89.66,89.82,14400.0,66.0281,66.1238,65.9766,66.0944,14400.0
2013-01-17 13:30:00,89.82,89.85,89.67,89.8,19800.0,66.0944,66.1164,65.984,66.0796,19800.0
2013-01-17 14:00:00,89.8,90.03,89.78,89.99,23600.0,66.0796,66.2489,66.0649,66.2195,23600.0
2013-01-17 14:30:00,90.02,90.18,89.94,90.16,36400.0,66.2415,66.3593,66.1827,66.3446,36400.0
2013-01-17 15:00:00,90.14,90.17,90.0,90.06,43500.0,66.3298,66.3519,66.2268,66.271,43500.0
2013-01-17 15:30:00,90.05,90.26,90.01,90.05,72900.0,66.2636,66.4181,66.2342,66.2636,72900.0
2013-01-18 09:30:00,90.11,90.21,89.15,89.2,50300.0,66.3078,66.3813,65.6013,65.6381,50300.0
2013-01-18 10:00:00,89.26,89.88,89.15,89.64,46300.0,65.6823,66.1385,65.6013,65.9619,46300.0
2013-01-18 10:30:00,89.64,89.77,89.38,89.38,30800.0,65.9619,66.0576,65.7706,65.7706,30800.0
2013-01-18 11:00:00,89.43,89.43,89.03,89.16,31300.0,65.8074,65.8074,65.513,65.6087,31300.0
2013-01-18 11:30:00,89.11,89.17,88.74,88.82,31400.0,65.5719,65.6161,65.2996,65.3585,31400.0
2013-01-18 12:00:00,88.85,89.19,88.85,89.14,28400.0,65.3806,65.6308,65.3806,65.594,28400.0
2013-01-18 12:30:00,89.11,89.52,89.1,89.41,15300.0,65.5719,65.8736,65.5645,65.7927,15300.0
2013-01-18 13:00:00,89.42,89.51,89.31,89.38,35400.0,65.8,65.8662,65.7191,65.7706,35400.0
2013-01-18 13:30:00,89.38,89.47,89.26,89.4,28300.0,65.7706,65.8368,65.6823,65.7853,28300.0
2013-01-18 14:00:00,89.41,89.47,89.22,89.46,37600.0,65.7927,65.8368,65.6529,65.8295,37600.0
2013-01-18 14:30:00,89.47,89.88,89.47,89.77,25200.0,65.8368,66.1385,65.8368,66.0576,25200.0
2013-01-18 15:00:00,89.76,90.06,89.71,89.91,35200.0,66.0502,66.271,66.0134,66.1606,35200.0
2013-01-18 15:30:00,89.96,90.11,89.89,90.06,81600.0,66.1974,66.3078,66.1459,66.271,81600.0
2013-01-22 09:30:00,90.22,90.35,89.56,89.6,43700.0,66.3887,66.4844,65.903,65.9325,43700.0
2013-01-22 10:00:00,89.52,89.56,88.92,89.44,78600.0,65.8736,65.903,65.4321,65.8147,78600.0
2013-01-22 10:30:00,89.41,90.15,89.26,89.94,38600.0,65.7927,66.3372,65.6823,66.1827,38600.0
2013-01-22 11:00:00,89.95,90.07,89.91,89.99,20300.0,66.19,66.2783,66.1606,66.2195,20300.0
2013-01-22 11:30:00,90.04,90.1,89.67,89.87,20100.0,66.2563,66.3004,65.984,66.1312,20100.0
2013-01-22 12:00:00,89.83,90.5,89.69,90.48,39900.0,66.1017,66.5947,65.9987,66.58,39900.0
2013-01-22 12:30:00,90.44,90.86,90.43,90.62,36300.0,66.5506,66.8597,66.5432,66.683,36300.0
2013-01-22 13:00:00,90.63,90.96,90.62,90.68,27300.0,66.6904,66.9332,66.683,66.7272,27300.0
2013-01-22 13:30:00,90.64,90.71,90.33,90.33,49100.0,66.6978,66.7493,66.4696,66.4696,49100.0
2013-01-22 14:00:00,90.31,90.5,90.24,90.35,27900.0,66.4549,66.5947,66.4034,66.4844,27900.0
2013-01-22 14:30:00,90.41,90.65,90.39,90.59,41200.0,66.5285,66.7051,66.5138,66.661,41200.0
2013-01-22 15:00:00,90.58,90.65,90.29,90.33,31100.0,66.6536,66.7051,66.4402,66.4696,31100.0
2013-01-22 15:30:00,90.3,90.55,90.29,90.55,64300.0,66.4476,66.6315,66.4402,66.6315,64300.0
2013-01-23 09:30:00,90.66,90.73,89.94,90.59,56900.0,66.7125,66.764,66.1827,66.661,56900.0
2013-01-23 10:00:00,90.63,90.71,90.36,90.48,29200.0,66.6904,66.7493,66.4917,66.58,29200.0
2013-01-23 10:30:00,90.52,90.87,90.44,90.86,71400.0,66.6095,66.867,66.5506,66.8597,71400.0
2013-01-23 11:00:00,90.91,91.28,90.71,90.71,29400.0,66.8964,67.1687,66.7493,66.7493,29400.0
2013-01-23 11:30:00,90.71,90.95,90.67,90.71,21900.0,66.7493,66.9259,66.7198,66.7493,21900.0
2013-01-23 12:00:00,90.72,90.81,90.67,90.73,15800.0,66.7566,66.8229,66.7198,66.764,15800.0
2013-01-23 12:30:00,90.77,90.81,90.46,90.67,32200.0,66.7934,66.8229,66.5653,66.7198,32200.0
2013-01-23 13:00:00,90.76,91.0,90.54,90.82,39600.0,66.7861,66.9627,66.6242,66.8302,39600.0
2013-01-23 13:30:00,90.84,91.37,90.83,91.35,25100.0,66.8449,67.2349,66.8376,67.2202,25100.0
2013-01-23 14:00:00,91.35,91.72,91.34,91.69,42900.0,67.2202,67.4925,67.2129,67.4704,42900.0
2013-01-23 14:30:00,91.71,91.75,91.4,91.59,55500.0,67.4851,67.5146,67.257,67.3968,55500.0
2013-01-23 15:00:00,91.59,91.6,91.4,91.47,65700.0,67.3968,67.4042,67.257,67.3085,65700.0
2013-01-23 15:30:00,91.49,91.5,90.87,91.02,181100.0,67.3232,67.3306,66.867,66.9774,181100.0
2013-01-24 09:30:00,91.11,91.58,91.02,91.11,69200.0,67.0436,67.3895,66.9774,67.0436,69200.0
2013-01-24 10:00:00,91.11,91.2,90.51,90.62,83200.0,67.0436,67.1098,66.6021,66.683,83200.0
2013-01-24 10:30:00,90.62,90.83,90.55,90.65,39700.0,66.683,66.8376,66.6315,66.7051,39700.0
2013-01-24 11:00:00,90.68,91.35,90.68,91.27,61000.0,66.7272,67.2202,66.7272,67.1614,61000.0
2013-01-24 11:30:00,91.3,91.64,91.26,91.59,45700.0,67.1834,67.4336,67.154,67.3968,45700.0
2013-01-24 12:00:00,91.61,91.71,91.44,91.44,28500.0,67.4115,67.4851,67.2864,67.2864,28500.0
2013-01-24 12:30:00,91.47,91.47,90.74,90.74,16800.0,67.3085,67.3085,66.7713,66.7713,16800.0
2013-01-24 13:00:00,90.75,91.6,90.65,91.55,82600.0,66.7787,67.4042,66.7051,67.3674,82600.0
2013-01-24 13:30:00,91.54,91.58,90.77,91.04,58000.0,67.36,67.3895,66.7934,66.9921,58000.0
2013-01-24 14:00:00,91.05,91.2,90.96,91.14,35900.0,66.9995,67.1098,66.9332,67.0657,35900.0
2013-01-24 14:30:00,91.08,91.25,91.05,91.14,56300.0,67.0215,67.1466,66.9995,67.0657,56300.0
2013-01-24 15:00:00,91.14,91.65,91.1,91.62,63300.0,67.0657,67.441,67.0363,67.4189,63300.0
2013-01-24 15:30:00,91.6,91.92,91.6,91.8,105800.0,67.4042,67.6397,67.4042,67.5514,105800.0
2013-01-25 09:30:00,91.83,93.89,91.67,93.43,149300.0,67.5734,69.0893,67.4557,68.7508,149300.0
2013-01-25 10:00:00,93.43,93.55,92.55,92.55,130800.0,68.7508,68.8391,68.1032,68.1032,130800.0
2013-01-25 10:30:00,92.42,92.77,92.1,92.19,44300.0,68.0076,68.2651,67.7721,67.8383,44300.0
2013-01-25 11:00:00,92.16,92.29,91.75,91.78,96800.0,67.8163,67.9119,67.5146,67.5366,96800.0
2013-01-25 11:30:00,91.8,92.51,91.59,92.47,79100.0,67.5514,68.0738,67.3968,68.0444,79100.0
2013-01-25 12:00:00,92.41,92.56,92.29,92.29,24700.0,68.0002,68.1106,67.9119,67.9119,24700.0
2013-01-25 12:30:00,92.31,92.41,92.26,92.26,12300.0,67.9266,68.0002,67.8898,67.8898,12300.0
2013-01-25 13:00:00,92.3,92.39,92.15,92.22,21100.0,67.9193,67.9855,67.8089,67.8604,21100.0
2013-01-25 13:30:00,92.26,92.82,92.23,92.79,38700.0,67.8898,68.3019,67.8678,68.2798,38700.0
2013-01-25 14:00:00,92.78,93.05,92.78,93.02,36500.0,68.2725,68.4712,68.2725,68.4491,36500.0
2013-01-25 14:30:00,93.05,93.3,92.98,93.06,49300.0,68.4712,68.6551,68.4197,68.4785,49300.0
2013-01-25 15:00:00,93.04,93.14,92.91,93.13,52100.0,68.4638,68.5374,68.3682,68.53,52100.0
2013-01-25 15:30:00,93.14,93.29,92.94,93.23,167200.0,68.5374,68.6478,68.3902,68.6036,167200.0
2013-01-28 09:30:00,92.69,92.69,90.55,90.71,266800.0,68.2063,68.2063,66.6315,66.7493,266800.0
2013-01-28 10:00:00,90.71,91.0,90.46,90.9,67900.0,66.7493,66.9627,66.5653,66.8891,67900.0
2013-01-28 10:30:00,90.89,90.89,89.42,89.51,147100.0,66.8817,66.8817,65.8,65.8662,147100.0
2013-01-28 11:00:00,89.51,90.01,89.46,89.91,93400.0,65.8662,66.2342,65.8295,66.1606,93400.0
2013-01-28 11:30:00,89.96,90.11,89.53,89.53,167800.0,66.1974,66.3078,65.881,65.881,167800.0
2013-01-28 12:00:00,89.56,90.02,89.55,89.84,27800.0,65.903,66.2415,65.8957,66.1091,27800.0
2013-01-28 12:30:00,89.84,90.05,89.69,90.0,57900.0,66.1091,66.2636,65.9987,66.2268,57900.0
2013-01-28 13:00:00,90.0,90.36,89.92,90.33,74800.0,66.2268,66.4917,66.1679,66.4696,74800.0
2013-01-28 13:30:00,90.32,90.8,90.22,90.7,72800.0,66.4623,66.8155,66.3887,66.7419,72800.0
2013-01-28 14:00:00,90.69,91.59,90.54,91.56,109200.0,66.7346,67.3968,66.6242,67.3747,109200.0
2013-01-28 14:30:00,91.54,91.85,91.52,91.68,132900.0,67.36,67.5881,67.3453,67.4631,132900.0
2013-01-28 15:00:00,91.66,91.85,91.1,91.8,144800.0,67.4483,67.5881,67.0363,67.5514,144800.0
2013-01-28 15:30:00,91.79,92.61,91.65,91.93,384100.0,67.544,68.1474,67.441,67.647,384100.0
2013-01-29 09:30:00,88.85,90.0,87.66,88.88,718900.0,65.3806,66.2268,64.5049,65.4027,718900.0
2013-01-29 10:00:00,88.86,89.27,87.0,87.2,265400.0,65.3879,65.6896,64.0193,64.1664,265400.0
2013-01-29 10:30:00,87.26,87.49,85.98,86.84,448600.0,64.2106,64.3798,63.2687,63.9015,448600.0
2013-01-29 11:00:00,86.85,87.07,85.7,86.76,314800.0,63.9089,64.0708,63.0626,63.8427,314800.0
2013-01-29 11:30:00,86.76,87.75,86.69,87.55,268500.0,63.8427,64.5711,63.7911,64.424,268500.0
2013-01-29 12:00:00,87.54,87.85,87.38,87.57,151100.0,64.4166,64.6447,64.2989,64.4387,151100.0
2013-01-29 12:30:00,87.57,87.87,86.93,87.33,112300.0,64.4387,64.6594,63.9677,64.2621,112300.0
2013-01-29 13:00:00,87.3,87.71,87.29,87.61,81800.0,64.24,64.5417,64.2327,64.4681,81800.0
2013-01-29 13:30:00,87.61,87.93,87.28,87.87,116000.0,64.4681,64.7036,64.2253,64.6594,116000.0
2013-01-29 14:00:00,87.84,88.58,87.42,87.73,187400.0,64.6374,65.1819,64.3283,64.5564,187400.0
2013-01-29 14:30:00,87.74,87.89,87.32,87.36,107100.0,64.5638,64.6742,64.2547,64.2842,107100.0
2013-01-29 15:00:00,87.36,87.49,87.01,87.03,116000.0,64.2842,64.3798,64.0266,64.0413,116000.0
2013-01-29 15:30:00,87.03,87.22,86.02,86.63,364900.0,64.0413,64.1811,63.2981,63.747,364900.0
2013-01-30 09:30:00,86.66,86.8,85.53,86.09,168400.0,63.7691,63.8721,62.9376,63.3496,168400.0
2013-01-30 10:00:00,86.1,86.13,85.25,85.89,85000.0,63.357,63.3791,62.7315,63.2025,85000.0
2013-01-30 10:30:00,85.97,86.05,85.42,85.52,58500.0,63.2613,63.3202,62.8566,62.9302,58500.0
2013-01-30 11:00:00,85.56,85.8,85.52,85.72,104000.0,62.9596,63.1362,62.9302,63.0774,104000.0
2013-01-30 11:30:00,85.7,85.92,85.36,85.36,57900.0,63.0626,63.2245,62.8125,62.8125,57900.0
2013-01-30 12:00:00,85.32,85.36,84.83,84.98,86200.0,62.783,62.8125,62.4225,62.5328,86200.0
2013-01-30 12:30:00,84.98,85.47,84.98,85.39,85100.0,62.5328,62.8934,62.5328,62.8345,85100.0
2013-01-30 13:00:00,85.4,85.95,85.18,85.95,70000.0,62.8419,63.2466,62.68,63.2466,70000.0
2013-01-30 13:30:00,85.91,85.98,85.84,85.91,62600.0,63.2172,63.2687,63.1657,63.2172,62600.0
2013-01-30 14:00:00,85.92,86.35,85.91,86.2,76300.0,63.2245,63.541,63.2172,63.4306,76300.0
2013-01-30 14:30:00,86.21,86.5,86.17,86.34,127300.0,63.4379,63.6513,63.4085,63.5336,127300.0
2013-01-30 15:00:00,86.35,86.55,86.19,86.35,130200.0,63.541,63.6881,63.4232,63.541,130200.0
2013-01-30 15:30:00,86.34,86.48,86.09,86.44,200900.0,63.5336,63.6366,63.3496,63.6072,200900.0
2013-01-31 09:30:00,86.32,86.96,86.03,86.92,71100.0,63.5189,63.9898,63.3055,63.9604,71100.0
2013-01-31 10:00:00,86.87,87.22,86.38,86.46,57200.0,63.9236,64.1811,63.563,63.6219,57200.0
2013-01-31 10:30:00,86.45,86.61,85.85,85.99,35300.0,63.6145,63.7323,63.173,63.276,35300.0
2013-01-31 11:00:00,85.99,86.05,85.67,85.8,37200.0,63.276,63.3202,63.0406,63.1362,37200.0
2013-01-31 11:30:00,85.76,86.07,85.59,86.02,31200.0,63.1068,63.3349,62.9817,63.2981,31200.0
2013-01-31 12:00:00,86.02,86.52,85.96,86.27,67000.0,63.2981,63.666,63.254,63.4821,67000.0
2013-01-31 12:30:00,86.25,86.62,86.23,86.36,48400.0,63.4674,63.7396,63.4526,63.5483,48400.0
2013-01-31 13:00:00,86.37,86.56,86.3,86.48,34200.0,63.5557,63.6955,63.5042,63.6366,34200.0
2013-01-31 13:30:00,86.47,86.59,86.29,86.32,25100.0,63.6293,63.7176,63.4968,63.5189,25100.0
2013-01-31 14:00:00,86.34,86.83,86.25,86.71,54800.0,63.5336,63.8942,63.4674,63.8059,54800.0
2013-01-31 14:30:00,86.72,87.14,86.7,86.96,60200.0,63.8132,64.1223,63.7985,63.9898,60200.0
2013-01-31 15:00:00,86.95,87.07,86.95,87.0,100700.0,63.9825,64.0708,63.9825,64.0193,100700.0
2013-01-31 15:30:00,87.0,87.22,86.96,87.22,338200.0,64.0193,64.1811,63.9898,64.1811,338200.0
2013-02-01 09:30:00,87.7,88.08,87.38,87.5,77800.0,64.5344,64.814,64.2989,64.3872,77800.0
2013-02-01 10:00:00,87.53,88.01,87.53,87.82,49900.0,64.4093,64.7625,64.4093,64.6227,49900.0
2013-02-01 10:30:00,87.79,88.19,87.7,88.19,109300.0,64.6006,64.8949,64.5344,64.8949,109300.0
2013-02-01 11:00:00,88.19,88.25,87.6,87.62,33800.0,64.8949,64.9391,64.4608,64.4755,33800.0
2013-02-01 11:30:00,87.6,87.95,87.6,87.7,50700.0,64.4608,64.7183,64.4608,64.5344,50700.0
2013-02-01 12:00:00,87.66,87.8,87.52,87.54,17000.0,64.5049,64.6079,64.4019,64.4166,17000.0
2013-02-01 12:30:00,87.58,87.63,87.25,87.29,29300.0,64.4461,64.4828,64.2032,64.2327,29300.0
2013-02-01 13:00:00,87.27,87.33,86.96,87.15,48000.0,64.2179,64.2621,63.9898,64.1296,48000.0
2013-02-01 13:30:00,87.16,87.29,87.13,87.21,29000.0,64.137,64.2327,64.1149,64.1738,29000.0
2013-02-01 14:00:00,87.19,87.48,87.15,87.48,41200.0,64.1591,64.3725,64.1296,64.3725,41200.0
2013-02-01 14:30:00,87.45,87.51,87.09,87.12,45900.0,64.3504,64.3945,64.0855,64.1076,45900.0
2013-02-01 15:00:00,87.14,87.21,86.73,86.74,66900.0,64.1223,64.1738,63.8206,63.8279,66900.0
2013-02-01 15:30:00,86.76,87.09,86.75,87.04,125600.0,63.8427,64.0855,63.8353,64.0487,125600.0
2013-02-04 09:30:00,86.23,86.47,85.82,86.12,93200.0,63.4526,63.6293,63.1509,63.3717,93200.0
2013-02-04 10:00:00,86.1,86.2,85.6,85.66,58700.0,63.357,63.4306,62.9891,63.0332,58700.0
2013-02-04 10:30:00,85.63,85.68,85.47,85.54,48300.0,63.0111,63.0479,62.8934,62.9449,48300.0
2013-02-04 11:00:00,85.52,85.61,85.46,85.46,34500.0,62.9302,62.9964,62.886,62.886,34500.0
2013-02-04 11:30:00,85.46,85.49,84.96,85.01,55000.0,62.886,62.9081,62.5181,62.5549,55000.0
2013-02-04 12:00:00,85.01,85.11,84.85,84.99,58300.0,62.5549,62.6285,62.4372,62.5402,58300.0
2013-02-04 12:30:00,84.99,85.21,84.87,85.1,75900.0,62.5402,62.7021,62.4519,62.6211,75900.0
2013-02-04 13:00:00,85.1,85.79,85.08,85.71,48600.0,62.6211,63.1289,62.6064,63.07,48600.0
2013-02-04 13:30:00,85.71,86.07,85.62,86.01,53500.0,63.07,63.3349,63.0038,63.2908,53500.0
2013-02-04 14:00:00,85.98,86.43,85.9,86.41,66700.0,63.2687,63.5998,63.2098,63.5851,66700.0
2013-02-04 14:30:00,86.4,86.61,86.06,86.11,91300.0,63.5777,63.7323,63.3276,63.3643,91300.0
2013-02-04 15:00:00,86.1,86.11,85.79,85.96,75100.0,63.357,63.3643,63.1289,63.254,75100.0
2013-02-04 15:30:00,85.96,86.02,85.6,85.75,185400.0,63.254,63.2981,62.9891,63.0994,185400.0
2013-02-05 09:30:00,85.44,86.24,84.84,86.01,113000.0,62.8713,63.46,62.4298,63.2908,113000.0
2013-02-05 10:00:00,86.08,86.41,85.27,85.37,60000.0,63.3423,63.5851,62.7462,62.8198,60000.0
2013-02-05 10:30:00,85.35,85.82,85.32,85.59,56100.0,62.8051,63.1509,62.783,62.9817,56100.0
2013-02-05 11:00:00,85.57,85.76,85.53,85.72,40000.0,62.967,63.1068,62.9376,63.0774,40000.0
2013-02-05 11:30:00,85.71,85.97,85.61,85.95,33300.0,63.07,63.2613,62.9964,63.2466,33300.0
2013-02-05 12:00:00,85.93,86.04,85.63,85.63,44400.0,63.2319,63.3128,63.0111,63.0111,44400.0
2013-02-05 12:30:00,85.6,85.69,85.51,85.67,33100.0,62.9891,63.0553,62.9228,63.0406,33100.0
2013-02-05 13:00:00,85.67,85.89,85.62,85.88,32300.0,63.0406,63.2025,63.0038,63.1951,32300.0
2013-02-05 13:30:00,85.89,85.96,85.83,85.88,39200.0,63.2025,63.254,63.1583,63.1951,39200.0
2013-02-05 14:00:00,85.88,85.95,85.71,85.77,47200.0,63.1951,63.2466,63.07,63.1142,47200.0
2013-02-05 14:30:00,85.78,86.39,85.71,86.03,60200.0,63.1215,63.5704,63.07,63.3055,60200.0
2013-02-05 15:00:00,86.02,86.21,85.92,86.02,93600.0,63.2981,63.4379,63.2245,63.2981,93600.0
2013-02-05 15:30:00,86.05,86.09,85.78,85.94,132100.0,63.3202,63.3496,63.1215,63.2393,132100.0
2013-02-06 09:30:00,85.76,86.31,85.52,85.96,65500.0,63.1068,63.5115,62.9302,63.254,65500.0
2013-02-06 10:00:00,85.84,85.95,85.28,85.32,72200.0,63.1657,63.2466,62.7536,62.783,72200.0
2013-02-06 10:30:00,85.42,85.68,85.34,85.45,85100.0,62.8566,63.0479,62.7977,62.8787,85100.0
2013-02-06 11:00:00,85.53,85.55,85.41,85.48,145100.0,62.9376,62.9523,62.8492,62.9008,145100.0
2013-02-06 11:30:00,85.46,86.12,85.44,86.0,137500.0,62.886,63.3717,62.8713,63.2834,137500.0
2013-02-06 12:00:00,86.02,86.13,85.81,85.83,81600.0,63.2981,63.3791,63.1436,63.1583,81600.0
2013-02-06 12:30:00,85.8,85.99,85.77,85.77,14900.0,63.1362,63.276,63.1142,63.1142,14900.0
2013-02-06 13:00:00,85.74,85.93,85.54,85.57,33300.0,63.0921,63.2319,62.9449,62.967,33300.0
2013-02-06 13:30:00,85.57,85.63,85.35,85.46,48300.0,62.967,63.0111,62.8051,62.886,48300.0
2013-02-06 14:00:00,85.46,85.64,85.35,85.62,33000.0,62.886,63.0185,62.8051,63.0038,33000.0
2013-02-06 14:30:00,85.65,86.03,85.59,86.0,27800.0,63.0259,63.3055,62.9817,63.2834,27800.0
2013-02-06 15:00:00,86.03,86.03,85.7,86.03,70200.0,63.3055,63.3055,63.0626,63.3055,70200.0
2013-02-06 15:30:00,86.03,86.17,85.82,86.14,119400.0,63.3055,63.4085,63.1509,63.3864,119400.0
2013-02-07 09:30:00,86.11,86.38,85.39,85.59,45200.0,63.3643,63.563,62.8345,62.9817,45200.0
2013-02-07 10:00:00,85.56,85.66,84.87,84.94,53000.0,62.9596,63.0332,62.4519,62.5034,53000.0
2013-02-07 10:30:00,84.84,84.93,84.31,84.74,98900.0,62.4298,62.496,62.0398,62.3562,98900.0
2013-02-07 11:00:00,84.83,84.91,84.43,84.49,73700.0,62.4225,62.4813,62.1281,62.1723,73700.0
2013-02-07 11:30:00,84.51,84.51,83.87,83.99,105600.0,62.187,62.187,61.716,61.8043,105600.0
2013-02-07 12:00:00,83.94,84.53,83.94,84.31,77800.0,61.7675,62.2017,61.7675,62.0398,77800.0
2013-02-07 12:30:00,84.34,84.37,84.11,84.11,51600.0,62.0619,62.084,61.8926,61.8926,51600.0
2013-02-07 13:00:00,84.15,84.43,84.04,84.43,76200.0,61.9221,62.1281,61.8411,62.1281,76200.0
2013-02-07 13:30:00,84.47,85.0,84.3,84.77,132900.0,62.1575,62.5475,62.0325,62.3783,132900.0
2013-02-07 14:00:00,84.78,84.85,84.31,84.43,78800.0,62.3857,62.4372,62.0398,62.1281,78800.0
2013-02-07 14:30:00,84.47,84.86,84.25,84.69,85300.0,62.1575,62.4445,61.9957,62.3194,85300.0
2013-02-07 15:00:00,84.71,84.86,84.56,84.79,138300.0,62.3342,62.4445,62.2238,62.393,138300.0
2013-02-07 15:30:00,84.81,85.12,84.36,84.58,349400.0,62.4077,62.6359,62.0766,62.2385,349400.0
2013-02-08 09:30:00,84.6,85.79,84.53,85.01,71800.0,62.2532,63.1289,62.2017,62.5549,71800.0
2013-02-08 10:00:00,85.04,85.12,84.67,84.74,40600.0,62.577,62.6359,62.3047,62.3562,40600.0
2013-02-08 10:30:00,84.74,84.81,84.38,84.67,87000.0,62.3562,62.4077,62.0913,62.3047,87000.0
2013-02-08 11:00:00,84.66,85.12,84.63,84.98,68600.0,62.2974,62.6359,62.2753,62.5328,68600.0
2013-02-08 11:30:00,84.97,84.97,84.59,84.78,74900.0,62.5255,62.5255,62.2458,62.3857,74900.0
2013-02-08 12:00:00,84.73,85.01,84.69,84.81,57000.0,62.3489,62.5549,62.3194,62.4077,57000.0
2013-02-08 12:30:00,84.81,85.12,84.78,84.97,56100.0,62.4077,62.6359,62.3857,62.5255,56100.0
2013-02-08 13:00:00,84.93,85.02,84.74,84.81,42000.0,62.496,62.5623,62.3562,62.4077,42000.0
2013-02-08 13:30:00,84.9,84.93,84.54,84.75,39500.0,62.474,62.496,62.2091,62.3636,39500.0
2013-02-08 14:00:00,84.75,85.38,84.75,84.89,115900.0,62.3636,62.8272,62.3636,62.4666,115900.0
2013-02-08 14:30:00,84.87,84.93,84.65,84.69,78800.0,62.4519,62.496,62.29,62.3194,78800.0
2013-02-08 15:00:00,84.69,85.32,84.68,85.17,107000.0,62.3194,62.783,62.3121,62.6726,107000.0
2013-02-08 15:30:00,85.2,85.24,84.64,84.71,193600.0,62.6947,62.7242,62.2826,62.3342,193600.0
2013-02-11 09:30:00,84.82,85.06,84.24,84.34,86500.0,62.4151,62.5917,61.9883,62.0619,86500.0
2013-02-11 10:00:00,84.42,84.47,84.03,84.21,65400.0,62.1208,62.1575,61.8338,61.9662,65400.0
2013-02-11 10:30:00,84.23,84.57,84.22,84.57,73000.0,61.9809,62.2311,61.9736,62.2311,73000.0
2013-02-11 11:00:00,84.69,84.78,84.29,84.56,61900.0,62.3194,62.3857,62.0251,62.2238,61900.0
2013-02-11 11:30:00,84.7,84.76,84.55,84.66,30100.0,62.3268,62.3709,62.2164,62.2974,30100.0
2013-02-11 12:00:00,84.74,84.78,84.62,84.67,29300.0,62.3562,62.3857,62.2679,62.3047,29300.0
2013-02-11 12:30:00,84.66,84.69,84.55,84.59,24900.0,62.2974,62.3194,62.2164,62.2458,24900.0
2013-02-11 13:00:00,84.56,84.67,84.44,84.62,73500.0,62.2238,62.3047,62.1355,62.2679,73500.0
2013-02-11 13:30:00,84.6,84.76,84.43,84.65,84100.0,62.2532,62.3709,62.1281,62.29,84100.0
2013-02-11 14:00:00,84.66,84.77,84.56,84.75,39600.0,62.2974,62.3783,62.2238,62.3636,39600.0
2013-02-11 14:30:00,84.74,85.07,84.62,84.87,289600.0,62.3562,62.5991,62.2679,62.4519,289600.0
2013-02-11 15:00:00,84.83,84.99,84.8,84.86,68000.0,62.4225,62.5402,62.4004,62.4445,68000.0
2013-02-11 15:30:00,84.86,85.0,84.8,84.85,145100.0,62.4445,62.5475,62.4004,62.4372,145100.0
2013-02-12 09:30:00,84.89,85.41,84.45,84.46,70900.0,62.4666,62.8492,62.1428,62.1502,70900.0
2013-02-12 10:00:00,84.51,84.76,84.35,84.73,87500.0,62.187,62.3709,62.0692,62.3489,87500.0
2013-02-12 10:30:00,84.68,84.81,84.44,84.46,55400.0,62.3121,62.4077,62.1355,62.1502,55400.0
2013-02-12 11:00:00,84.49,84.52,84.26,84.4,54600.0,62.1723,62.1943,62.003,62.106,54600.0
2013-02-12 11:30:00,84.4,84.52,84.3,84.43,37600.0,62.106,62.1943,62.0325,62.1281,37600.0
2013-02-12 12:00:00,84.44,84.45,84.25,84.28,43300.0,62.1355,62.1428,61.9957,62.0177,43300.0
2013-02-12 12:30:00,84.31,84.61,83.94,84.5,165200.0,62.0398,62.2606,61.7675,62.1796,165200.0
2013-02-12 13:00:00,84.51,84.66,84.19,84.49,64200.0,62.187,62.2974,61.9515,62.1723,64200.0
2013-02-12 13:30:00,84.5,84.53,84.25,84.26,64800.0,62.1796,62.2017,61.9957,62.003,64800.0
2013-02-12 14:00:00,84.28,84.5,84.15,84.3,67200.0,62.0177,62.1796,61.9221,62.0325,67200.0
2013-02-12 14:30:00,84.31,84.52,84.28,84.35,144100.0,62.0398,62.1943,62.0177,62.0692,144100.0
2013-02-12 15:00:00,84.36,84.52,84.36,84.5,59700.0,62.0766,62.1943,62.0766,62.1796,59700.0
2013-02-12 15:30:00,84.48,84.64,84.36,84.56,158400.0,62.1649,62.2826,62.0766,62.2238,158400.0
2013-02-13 09:30:00,84.72,85.38,84.49,85.38,48900.0,62.3415,62.8272,62.1723,62.8272,48900.0
2013-02-13 10:00:00,85.3,85.72,85.29,85.63,87000.0,62.7683,63.0774,62.7609,63.0111,87000.0
2013-02-13 10:30:00,85.61,85.68,84.96,85.01,70500.0,62.9964,63.0479,62.5181,62.5549,70500.0
2013-02-13 11:00:00,84.99,85.08,84.73,84.98,108200.0,62.5402,62.6064,62.3489,62.5328,108200.0
2013-02-13 11:30:00,84.98,85.08,84.95,85.02,47600.0,62.5328,62.6064,62.5108,62.5623,47600.0
2013-02-13 12:00:00,85.0,85.01,84.63,84.69,30200.0,62.5475,62.5549,62.2753,62.3194,30200.0
2013-02-13 12:30:00,84.66,85.05,84.61,84.97,49800.0,62.2974,62.5843,62.2606,62.5255,49800.0
2013-02-13 13:00:00,84.96,85.08,84.94,85.01,31100.0,62.5181,62.6064,62.5034,62.5549,31100.0
2013-02-13 13:30:00,85.01,85.15,84.95,84.97,31600.0,62.5549,62.6579,62.5108,62.5255,31600.0
2013-02-13 14:00:00,84.96,84.97,84.8,84.93,43300.0,62.5181,62.5255,62.4004,62.496,43300.0
2013-02-13 14:30:00,84.91,84.92,84.5,84.65,40800.0,62.4813,62.4887,62.1796,62.29,40800.0
2013-02-13 15:00:00,84.63,84.96,84.61,84.89,76700.0,62.2753,62.5181,62.2606,62.4666,76700.0
2013-02-13 15:30:00,84.89,85.05,84.74,85.03,153900.0,62.4666,62.5843,62.3562,62.5696,153900.0
2013-02-14 09:30:00,84.67,85.21,84.32,84.45,34200.0,62.3047,62.7021,62.0472,62.1428,34200.0
2013-02-14 10:00:00,84.41,84.95,84.41,84.8,19600.0,62.1134,62.5108,62.1134,62.4004,19600.0
2013-02-14 10:30:00,84.78,85.54,84.71,85.25,51200.0,62.3857,62.9449,62.3342,62.7315,51200.0
2013-02-14 11:00:00,85.28,85.32,85.02,85.05,16400.0,62.7536,62.783,62.5623,62.5843,16400.0
2013-02-14 11:30:00,85.03,85.12,84.8,84.95,26200.0,62.5696,62.6359,62.4004,62.5108,26200.0
2013-02-14 12:00:00,84.92,85.28,84.92,85.28,12800.0,62.4887,62.7536,62.4887,62.7536,12800.0
2013-02-14 12:30:00,85.27,85.63,85.27,85.6,20100.0,62.7462,63.0111,62.7462,62.9891,20100.0
2013-02-14 13:00:00,85.62,85.75,85.43,85.57,79500.0,63.0038,63.0994,62.864,62.967,79500.0
2013-02-14 13:30:00,85.61,85.66,85.44,85.54,108300.0,62.9964,63.0332,62.8713,62.9449,108300.0
2013-02-14 14:00:00,85.54,85.55,85.14,85.28,53100.0,62.9449,62.9523,62.6506,62.7536,53100.0
2013-02-14 14:30:00,85.31,85.45,85.28,85.3,14200.0,62.7757,62.8787,62.7536,62.7683,14200.0
2013-02-14 15:00:00,85.35,85.54,85.34,85.52,29400.0,62.8051,62.9449,62.7977,62.9302,29400.0
2013-02-14 15:30:00,85.53,85.63,85.47,85.57,82400.0,62.9376,63.0111,62.8934,62.967,82400.0
2013-02-15 09:30:00,85.59,86.3,85.5,85.72,65300.0,62.9817,63.5042,62.9155,63.0774,65300.0
2013-02-15 10:00:00,85.78,86.44,85.75,85.94,79300.0,63.1215,63.6072,63.0994,63.2393,79300.0
2013-02-15 10:30:00,85.93,86.3,85.63,86.28,54100.0,63.2319,63.5042,63.0111,63.4894,54100.0
2013-02-15 11:00:00,86.26,86.53,86.11,86.46,31300.0,63.4747,63.6734,63.3643,63.6219,31300.0
2013-02-15 11:30:00,86.46,86.48,85.57,85.58,41900.0,63.6219,63.6366,62.967,62.9743,41900.0
2013-02-15 12:00:00,85.62,85.85,85.55,85.85,16600.0,63.0038,63.173,62.9523,63.173,16600.0
2013-02-15 12:30:00,85.92,86.17,85.85,85.89,46600.0,63.2245,63.4085,63.173,63.2025,46600.0
2013-02-15 13:00:00,85.94,86.29,85.83,86.24,25700.0,63.2393,63.4968,63.1583,63.46,25700.0
2013-02-15 13:30:00,86.22,86.4,86.16,86.31,31500.0,63.4453,63.5777,63.4011,63.5115,31500.0
2013-02-15 14:00:00,86.29,86.4,85.41,85.41,46500.0,63.4968,63.5777,62.8492,62.8492,46500.0
2013-02-15 14:30:00,85.37,85.78,85.33,85.57,56900.0,62.8198,63.1215,62.7904,62.967,56900.0
2013-02-15 15:00:00,85.56,85.8,85.51,85.75,97300.0,62.9596,63.1362,62.9228,63.0994,97300.0
2013-02-15 15:30:00,85.74,85.95,85.64,85.88,119300.0,63.0921,63.2466,63.0185,63.1951,119300.0
2013-02-19 09:30:00,85.87,86.47,85.46,86.03,78100.0,63.1877,63.6293,62.886,63.3055,78100.0
2013-02-19 10:00:00,86.03,86.03,85.46,85.97,79000.0,63.3055,63.3055,62.886,63.2613,79000.0
2013-02-19 10:30:00,86.08,86.08,85.3,85.44,41000.0,63.3423,63.3423,62.7683,62.8713,41000.0
2013-02-19 11:00:00,85.41,85.45,85.07,85.27,31700.0,62.8492,62.8787,62.5991,62.7462,31700.0
2013-02-19 11:30:00,85.23,85.98,85.14,85.98,49400.0,62.7168,63.2687,62.6506,63.2687,49400.0
2013-02-19 12:00:00,85.98,85.98,85.2,85.44,69100.0,63.2687,63.2687,62.6947,62.8713,69100.0
2013-02-19 12:30:00,85.47,85.5,85.3,85.35,18400.0,62.8934,62.9155,62.7683,62.8051,18400.0
2013-02-19 13:00:00,85.35,85.89,85.32,85.85,60200.0,62.8051,63.2025,62.783,63.173,60200.0
2013-02-19 13:30:00,85.88,86.34,85.87,86.34,63500.0,63.1951,63.5336,63.1877,63.5336,63500.0
2013-02-19 14:00:00,86.35,86.35,86.03,86.06,95900.0,63.541,63.541,63.3055,63.3276,95900.0
2013-02-19 14:30:00,86.08,86.19,85.87,86.17,123100.0,63.3423,63.4232,63.1877,63.4085,123100.0
2013-02-19 15:00:00,86.17,86.44,86.14,86.21,85300.0,63.4085,63.6072,63.3864,63.4379,85300.0
2013-02-19 15:30:00,86.21,86.41,86.18,86.32,196400.0,63.4379,63.5851,63.4159,63.5189,196400.0
2013-02-20 09:30:00,86.35,86.79,85.66,85.68,42100.0,63.541,63.8647,63.0332,63.0479,42100.0
2013-02-20 10:00:00,85.73,86.46,85.67,86.46,23600.0,63.0847,63.6219,63.0406,63.6219,23600.0
2013-02-20 10:30:00,86.44,86.81,86.0,86.0,77100.0,63.6072,63.8794,63.2834,63.2834,77100.0
2013-02-20 11:00:00,85.95,86.26,85.87,86.11,63200.0,63.2466,63.4747,63.1877,63.3643,63200.0
2013-02-20 11:30:00,86.13,86.52,86.05,86.41,133600.0,63.3791,63.666,63.3202,63.5851,133600.0
2013-02-20 12:00:00,86.4,86.5,86.25,86.39,101400.0,63.5777,63.6513,63.4674,63.5704,101400.0
2013-02-20 12:30:00,86.4,86.51,86.35,86.43,111600.0,63.5777,63.6587,63.541,63.5998,111600.0
2013-02-20 13:00:00,86.42,86.49,86.04,86.07,126600.0,63.5925,63.644,63.3128,63.3349,126600.0
2013-02-20 13:30:00,86.06,86.06,85.55,85.57,100300.0,63.3276,63.3276,62.9523,62.967,100300.0
2013-02-20 14:00:00,85.59,85.64,85.2,85.31,45200.0,62.9817,63.0185,62.6947,62.7757,45200.0
2013-02-20 14:30:00,85.27,85.52,84.92,84.92,33600.0,62.7462,62.9302,62.4887,62.4887,33600.0
2013-02-20 15:00:00,84.92,84.98,84.61,84.75,74600.0,62.4887,62.5328,62.2606,62.3636,74600.0
2013-02-20 15:30:00,84.73,84.84,84.44,84.44,195700.0,62.3489,62.4298,62.1355,62.1355,195700.0
2013-02-21 09:30:00,84.24,84.38,83.49,83.89,67200.0,61.9883,62.0913,61.4364,61.7308,67200.0
2013-02-21 10:00:00,83.84,84.38,83.6,84.33,47300.0,61.694,62.0913,61.5174,62.0545,47300.0
2013-02-21 10:30:00,84.32,84.77,84.3,84.59,38300.0,62.0472,62.3783,62.0325,62.2458,38300.0
2013-02-21 11:00:00,84.62,84.69,84.44,84.44,85000.0,62.2679,62.3194,62.1355,62.1355,85000.0
2013-02-21 11:30:00,84.45,84.45,84.12,84.15,49200.0,62.1428,62.1428,61.9,61.9221,49200.0
2013-02-21 12:00:00,84.17,84.24,83.77,84.02,78600.0,61.9368,61.9883,61.6424,61.8264,78600.0
2013-02-21 12:30:00,84.02,84.07,83.73,83.93,37300.0,61.8264,61.8632,61.613,61.7602,37300.0
2013-02-21 13:00:00,83.95,84.07,83.36,83.61,59100.0,61.7749,61.8632,61.3407,61.5247,59100.0
2013-02-21 13:30:00,83.61,83.8,83.3,83.49,44300.0,61.5247,61.6645,61.2966,61.4364,44300.0
2013-02-21 14:00:00,83.49,83.71,83.41,83.7,50400.0,61.4364,61.5983,61.3775,61.5909,50400.0
2013-02-21 14:30:00,83.7,84.06,83.51,84.06,79100.0,61.5909,61.8558,61.4511,61.8558,79100.0
2013-02-21 15:00:00,84.0,84.25,83.81,84.2,151800.0,61.8117,61.9957,61.6719,61.9589,151800.0
2013-02-21 15:30:00,84.19,84.32,83.78,84.0,114400.0,61.9515,62.0472,61.6498,61.8117,114400.0
2013-02-22 09:30:00,84.61,84.85,84.52,84.58,39700.0,62.2606,62.4372,62.1943,62.2385,39700.0
2013-02-22 10:00:00,84.67,84.71,84.26,84.28,50300.0,62.3047,62.3342,62.003,62.0177,50300.0
2013-02-22 10:30:00,84.34,84.61,84.28,84.32,128100.0,62.0619,62.2606,62.0177,62.0472,128100.0
2013-02-22 11:00:00,84.31,84.54,84.24,84.47,37900.0,62.0398,62.2091,61.9883,62.1575,37900.0
2013-02-22 11:30:00,84.48,85.52,84.44,85.01,90400.0,62.1649,62.9302,62.1355,62.5549,90400.0
2013-02-22 12:00:00,84.96,84.99,84.73,84.85,16800.0,62.5181,62.5402,62.3489,62.4372,16800.0
2013-02-22 12:30:00,84.82,85.02,84.82,84.94,31400.0,62.4151,62.5623,62.4151,62.5034,31400.0
2013-02-22 13:00:00,84.95,84.98,84.7,84.72,11500.0,62.5108,62.5328,62.3268,62.3415,11500.0
2013-02-22 13:30:00,84.73,84.97,84.73,84.81,15300.0,62.3489,62.5255,62.3489,62.4077,15300.0
2013-02-22 14:00:00,84.84,85.0,84.81,84.97,35400.0,62.4298,62.5475,62.4077,62.5255,35400.0
2013-02-22 14:30:00,84.96,85.35,84.96,85.31,32700.0,62.5181,62.8051,62.5181,62.7757,32700.0
2013-02-22 15:00:00,85.3,85.62,85.26,85.57,71500.0,62.7683,63.0038,62.7389,62.967,71500.0
2013-02-22 15:30:00,85.59,85.87,85.48,85.78,195800.0,62.9817,63.1877,62.9008,63.1215,195800.0
2013-02-25 09:30:00,86.3,88.13,85.88,86.11,246400.0,63.5042,64.8508,63.1951,63.3643,246400.0
2013-02-25 10:00:00,86.04,86.41,85.93,85.94,125800.0,63.3128,63.5851,63.2319,63.2393,125800.0
2013-02-25 10:30:00,85.91,85.94,85.0,85.09,68500.0,63.2172,63.2393,62.5475,62.6138,68500.0
2013-02-25 11:00:00,85.09,85.38,84.74,85.31,70700.0,62.6138,62.8272,62.3562,62.7757,70700.0
2013-02-25 11:30:00,85.31,85.4,85.16,85.22,73400.0,62.7757,62.8419,62.6653,62.7094,73400.0
2013-02-25 12:00:00,85.21,85.35,85.07,85.15,61700.0,62.7021,62.8051,62.5991,62.6579,61700.0
2013-02-25 12:30:00,85.17,85.51,85.11,85.45,71000.0,62.6726,62.9228,62.6285,62.8787,71000.0
2013-02-25 13:00:00,85.46,85.59,85.24,85.26,39700.0,62.886,62.9817,62.7242,62.7389,39700.0
2013-02-25 13:30:00,85.26,85.26,85.02,85.21,71900.0,62.7389,62.7389,62.5623,62.7021,71900.0
2013-02-25 14:00:00,85.21,85.21,84.88,84.97,86400.0,62.7021,62.7021,62.4592,62.5255,86400.0
2013-02-25 14:30:00,84.96,85.04,84.21,84.29,84400.0,62.5181,62.577,61.9662,62.0251,84400.0
2013-02-25 15:00:00,84.29,84.61,83.97,83.97,84700.0,62.0251,62.2606,61.7896,61.7896,84700.0
2013-02-25 15:30:00,83.99,84.1,83.19,83.24,177600.0,61.8043,61.8853,61.2157,61.2524,177600.0
2013-02-26 09:30:00,83.76,84.75,83.76,84.33,94000.0,61.6351,62.3636,61.6351,62.0545,94000.0
2013-02-26 10:00:00,84.33,85.27,84.09,84.11,60400.0,62.0545,62.7462,61.8779,61.8926,60400.0
2013-02-26 10:30:00,84.1,84.37,83.86,84.21,38500.0,61.8853,62.084,61.7087,61.9662,38500.0
2013-02-26 11:00:00,84.23,84.23,83.14,83.32,41500.0,61.9809,61.9809,61.1789,61.3113,41500.0
2013-02-26 11:30:00,83.43,83.61,82.8,83.1,43200.0,61.3923,61.5247,60.9287,61.1494,43200.0
2013-02-26 12:00:00,82.96,83.75,82.83,83.61,26100.0,61.0464,61.6277,60.9507,61.5247,26100.0
2013-02-26 12:30:00,83.63,83.74,83.44,83.51,32100.0,61.5394,61.6204,61.3996,61.4511,32100.0
2013-02-26 13:00:00,83.52,83.59,83.11,83.2,27500.0,61.4585,61.51,61.1568,61.223,27500.0
2013-02-26 13:30:00,83.16,83.4,83.09,83.31,37200.0,61.1936,61.3702,61.1421,61.304,37200.0
2013-02-26 14:00:00,83.28,83.48,83.14,83.37,45200.0,61.2819,61.4291,61.1789,61.3481,45200.0
2013-02-26 14:30:00,83.33,83.5,83.23,83.39,31000.0,61.3187,61.4438,61.2451,61.3628,31000.0
2013-02-26 15:00:00,83.37,83.5,83.16,83.36,40300.0,61.3481,61.4438,61.1936,61.3407,40300.0
2013-02-26 15:30:00,83.41,83.76,83.32,83.67,115200.0,61.3775,61.6351,61.3113,61.5689,115200.0
2013-02-27 09:30:00,83.12,84.53,82.93,84.27,107700.0,61.4606,62.5032,61.3201,62.3109,107700.0
2013-02-27 10:00:00,84.26,85.82,83.84,85.5,113000.0,62.3035,63.457,61.993,63.2204,113000.0
2013-02-27 10:30:00,85.5,86.66,85.5,86.5,120100.0,63.2204,64.0781,63.2204,63.9598,120100.0
2013-02-27 11:00:00,86.46,86.75,86.38,86.46,99700.0,63.9302,64.1447,63.8711,63.9302,99700.0
2013-02-27 11:30:00,86.47,86.62,86.45,86.51,39600.0,63.9376,64.0485,63.9228,63.9672,39600.0
2013-02-27 12:00:00,86.52,86.97,86.47,86.48,36100.0,63.9746,64.3073,63.9376,63.945,36100.0
2013-02-27 12:30:00,86.5,86.61,86.45,86.51,34000.0,63.9598,64.0412,63.9228,63.9672,34000.0
2013-02-27 13:00:00,86.51,86.53,86.24,86.44,37000.0,63.9672,63.982,63.7676,63.9155,37000.0
2013-02-27 13:30:00,86.49,86.82,86.44,86.44,45400.0,63.9524,64.1964,63.9155,63.9155,45400.0
2013-02-27 14:00:00,86.47,86.76,86.25,86.61,29100.0,63.9376,64.1521,63.775,64.0412,29100.0
2013-02-27 14:30:00,86.59,86.95,86.55,86.9,44900.0,64.0264,64.2926,63.9968,64.2556,44900.0
2013-02-27 15:00:00,86.84,87.05,86.7,87.0,57400.0,64.2112,64.3665,64.1077,64.3295,57400.0
2013-02-27 15:30:00,86.94,86.99,86.56,86.64,110900.0,64.2852,64.3221,64.0042,64.0633,110900.0
2013-02-28 09:30:00,86.56,87.7,86.47,86.97,66200.0,64.0042,64.8471,63.9376,64.3073,66200.0
2013-02-28 10:00:00,87.03,87.98,86.93,87.98,65200.0,64.3517,65.0542,64.2778,65.0542,65200.0
2013-02-28 10:30:00,87.92,88.0,87.03,87.04,62300.0,65.0098,65.0689,64.3517,64.3591,62300.0
2013-02-28 11:00:00,87.04,87.5,86.92,87.25,33300.0,64.3591,64.6992,64.2704,64.5144,33300.0
2013-02-28 11:30:00,87.25,87.28,87.03,87.05,33800.0,64.5144,64.5366,64.3517,64.3665,33800.0
2013-02-28 12:00:00,87.05,87.08,86.64,86.79,23600.0,64.3665,64.3887,64.0633,64.1742,23600.0
2013-02-28 12:30:00,86.85,87.39,86.75,87.28,33700.0,64.2186,64.6179,64.1447,64.5366,33700.0
2013-02-28 13:00:00,87.29,87.52,87.27,87.48,37500.0,64.544,64.714,64.5292,64.6844,37500.0
2013-02-28 13:30:00,87.48,87.54,87.2,87.39,22700.0,64.6844,64.7288,64.4774,64.6179,22700.0
2013-02-28 14:00:00,87.41,87.79,87.4,87.79,26200.0,64.6327,64.9137,64.6253,64.9137,26200.0
2013-02-28 14:30:00,87.76,87.84,87.66,87.7,49000.0,64.8915,64.9506,64.8175,64.8471,49000.0
2013-02-28 15:00:00,87.7,87.73,87.45,87.65,68800.0,64.8471,64.8693,64.6623,64.8102,68800.0
2013-02-28 15:30:00,87.62,87.74,87.36,87.36,116000.0,64.788,64.8767,64.5957,64.5957,116000.0
2013-03-01 09:30:00,86.76,86.92,85.65,86.03,115600.0,64.1521,64.2704,63.3313,63.6123,115600.0
2013-03-01 10:00:00,86.17,86.54,85.76,86.22,82200.0,63.7158,63.9894,63.4126,63.7528,82200.0
2013-03-01 10:30:00,86.32,87.14,86.21,87.14,102800.0,63.8267,64.433,63.7454,64.433,102800.0
2013-03-01 11:00:00,87.16,87.3,86.86,87.3,63100.0,64.4478,64.5514,64.226,64.5514,63100.0
2013-03-01 11:30:00,87.28,87.56,86.92,87.47,62200.0,64.5366,64.7436,64.2704,64.6771,62200.0
2013-03-01 12:00:00,87.47,87.74,87.15,87.17,43500.0,64.6771,64.8767,64.4404,64.4552,43500.0
2013-03-01 12:30:00,87.21,87.25,86.9,87.05,29300.0,64.4848,64.5144,64.2556,64.3665,29300.0
2013-03-01 13:00:00,87.08,87.11,86.67,86.7,36100.0,64.3887,64.4109,64.0855,64.1077,36100.0
2013-03-01 13:30:00,86.71,86.74,86.19,86.39,66600.0,64.1151,64.1373,63.7306,63.8785,66600.0
2013-03-01 14:00:00,86.45,87.2,86.44,86.98,38500.0,63.9228,64.4774,63.9155,64.3147,38500.0
2013-03-01 14:30:00,87.0,87.15,86.47,86.6,54600.0,64.3295,64.4404,63.9376,64.0338,54600.0
2013-03-01 15:00:00,86.58,86.87,86.52,86.69,53100.0,64.019,64.2334,63.9746,64.1003,53100.0
2013-03-01 15:30:00,86.69,87.0,86.54,86.78,175400.0,64.1003,64.3295,63.9894,64.1669,175400.0
2013-03-04 09:30:00,86.36,87.61,86.36,87.55,65000.0,63.8563,64.7806,63.8563,64.7362,65000.0
2013-03-04 10:00:00,87.5,87.79,87.37,87.52,30800.0,64.6992,64.9137,64.6031,64.714,30800.0
2013-03-04 10:30:00,87.59,87.81,87.43,87.65,61300.0,64.7658,64.9285,64.6475,64.8102,61300.0
2013-03-04 11:00:00,87.67,88.14,87.59,87.86,46400.0,64.8249,65.1725,64.7658,64.9654,46400.0
2013-03-04 11:30:00,87.85,88.05,87.82,87.97,26600.0,64.958,65.1059,64.9359,65.0468,26600.0
2013-03-04 12:00:00,87.89,88.05,87.79,87.9,47300.0,64.9876,65.1059,64.9137,64.995,47300.0
2013-03-04 12:30:00,87.88,88.21,87.85,87.97,30800.0,64.9802,65.2242,64.958,65.0468,30800.0
2013-03-04 13:00:00,87.95,88.3,87.86,88.24,36600.0,65.032,65.2908,64.9654,65.2464,36600.0
2013-03-04 13:30:00,88.25,88.27,87.98,88.16,36900.0,65.2538,65.2686,65.0542,65.1873,36900.0
2013-03-04 14:00:00,88.15,88.46,87.94,88.46,40700.0,65.1799,65.4091,65.0246,65.4091,40700.0
2013-03-04 14:30:00,88.49,88.49,88.27,88.35,41800.0,65.4313,65.4313,65.2686,65.3277,41800.0
2013-03-04 15:00:00,88.33,88.34,87.83,88.23,52700.0,65.313,65.3203,64.9432,65.239,52700.0
2013-03-04 15:30:00,88.25,88.36,88.08,88.32,89600.0,65.2538,65.3351,65.1281,65.3056,89600.0
2013-03-05 09:30:00,88.69,90.15,88.69,89.65,82600.0,65.5791,66.6587,65.5791,66.289,82600.0
2013-03-05 10:00:00,89.65,89.8,89.24,89.49,52700.0,66.289,66.3999,65.9858,66.1707,52700.0
2013-03-05 10:30:00,89.53,89.9,89.3,89.3,38300.0,66.2003,66.4738,66.0302,66.0302,38300.0
2013-03-05 11:00:00,89.27,89.7,89.1,89.32,43500.0,66.008,66.326,65.8823,66.045,43500.0
2013-03-05 11:30:00,89.37,89.71,89.02,89.11,73800.0,66.082,66.3334,65.8232,65.8897,73800.0
2013-03-05 12:00:00,89.07,89.49,89.07,89.35,63800.0,65.8601,66.1707,65.8601,66.0672,63800.0
2013-03-05 12:30:00,89.38,89.38,89.18,89.27,16600.0,66.0893,66.0893,65.9415,66.008,16600.0
2013-03-05 13:00:00,89.26,89.42,89.02,89.06,25900.0,66.0006,66.1189,65.8232,65.8527,25900.0
2013-03-05 13:30:00,89.06,89.52,89.06,89.18,50000.0,65.8527,66.1929,65.8527,65.9415,50000.0
2013-03-05 14:00:00,89.2,89.31,89.07,89.2,64600.0,65.9563,66.0376,65.8601,65.9563,64600.0
2013-03-05 14:30:00,89.18,89.34,89.1,89.33,79100.0,65.9415,66.0598,65.8823,66.0524,79100.0
2013-03-05 15:00:00,89.3,89.44,89.07,89.11,48600.0,66.0302,66.1337,65.8601,65.8897,48600.0
2013-03-05 15:30:00,89.11,89.35,89.04,89.16,105400.0,65.8897,66.0672,65.8379,65.9267,105400.0
2013-03-06 09:30:00,89.53,90.35,89.47,90.33,64700.0,66.2003,66.8066,66.1559,66.7918,64700.0
2013-03-06 10:00:00,90.35,90.4,89.89,90.2,90600.0,66.8066,66.8436,66.4665,66.6957,90600.0
2013-03-06 10:30:00,90.13,90.25,89.82,90.1,66500.0,66.6439,66.7326,66.4147,66.6217,66500.0
2013-03-06 11:00:00,90.01,90.13,89.78,90.0,66400.0,66.5552,66.6439,66.3851,66.5478,66400.0
2013-03-06 11:30:00,89.99,90.07,89.53,89.65,39500.0,66.5404,66.5995,66.2003,66.289,39500.0
2013-03-06 12:00:00,89.66,89.7,89.05,89.07,91600.0,66.2964,66.326,65.8453,65.8601,91600.0
2013-03-06 12:30:00,89.06,89.52,88.97,89.05,24700.0,65.8527,66.1929,65.7862,65.8453,24700.0
2013-03-06 13:00:00,89.11,89.61,89.03,89.48,18000.0,65.8897,66.2594,65.8305,66.1633,18000.0
2013-03-06 13:30:00,89.48,89.56,89.42,89.53,11800.0,66.1633,66.2224,66.1189,66.2003,11800.0
2013-03-06 14:00:00,89.56,89.71,89.41,89.59,18200.0,66.2224,66.3334,66.1115,66.2446,18200.0
2013-03-06 14:30:00,89.57,89.9,89.57,89.69,18500.0,66.2298,66.4738,66.2298,66.3186,18500.0
2013-03-06 15:00:00,89.7,89.84,89.54,89.72,21900.0,66.326,66.4295,66.2077,66.3407,21900.0
2013-03-06 15:30:00,89.67,89.67,89.17,89.23,95600.0,66.3038,66.3038,65.9341,65.9784,95600.0
2013-03-07 09:30:00,89.17,89.34,88.68,89.33,59400.0,65.9341,66.0598,65.5718,66.0524,59400.0
2013-03-07 10:00:00,89.46,89.57,89.05,89.35,55000.0,66.1485,66.2298,65.8453,66.0672,55000.0
2013-03-07 10:30:00,89.34,89.37,88.91,88.92,45800.0,66.0598,66.082,65.7418,65.7492,45800.0
2013-03-07 11:00:00,88.98,89.15,88.96,89.09,77400.0,65.7936,65.9193,65.7788,65.8749,77400.0
2013-03-07 11:30:00,89.14,89.2,89.04,89.07,43300.0,65.9119,65.9563,65.8379,65.8601,43300.0
2013-03-07 12:00:00,89.1,89.1,88.4,88.78,44400.0,65.8823,65.8823,65.3647,65.6457,44400.0
2013-03-07 12:30:00,88.79,88.94,88.73,88.87,47600.0,65.6531,65.764,65.6087,65.7122,47600.0
2013-03-07 13:00:00,88.87,89.13,88.71,88.99,60200.0,65.7122,65.9045,65.5939,65.801,60200.0
2013-03-07 13:30:00,89.0,89.13,88.96,89.04,44800.0,65.8084,65.9045,65.7788,65.8379,44800.0
2013-03-07 14:00:00,89.05,89.21,89.03,89.09,39300.0,65.8453,65.9636,65.8305,65.8749,39300.0
2013-03-07 14:30:00,89.09,89.23,89.05,89.19,24500.0,65.8749,65.9784,65.8453,65.9489,24500.0
2013-03-07 15:00:00,89.19,89.31,88.64,88.67,53000.0,65.9489,66.0376,65.5422,65.5644,53000.0
2013-03-07 15:30:00,88.69,88.97,88.48,88.79,99500.0,65.5791,65.7862,65.4239,65.6531,99500.0
2013-03-08 09:30:00,88.97,89.52,88.75,88.99,62700.0,65.7862,66.1929,65.6235,65.801,62700.0
2013-03-08 10:00:00,88.93,88.93,88.27,88.58,71700.0,65.7566,65.7566,65.2686,65.4978,71700.0
2013-03-08 10:30:00,88.56,88.6,88.35,88.42,30000.0,65.483,65.5126,65.3277,65.3795,30000.0
2013-03-08 11:00:00,88.42,88.82,88.25,88.74,56100.0,65.3795,65.6753,65.2538,65.6161,56100.0
2013-03-08 11:30:00,88.67,88.71,88.4,88.45,34700.0,65.5644,65.5939,65.3647,65.4017,34700.0
2013-03-08 12:00:00,88.47,88.75,88.43,88.66,55300.0,65.4165,65.6235,65.3869,65.557,55300.0
2013-03-08 12:30:00,88.62,88.89,88.62,88.85,31900.0,65.5274,65.727,65.5274,65.6975,31900.0
2013-03-08 13:00:00,88.87,89.23,88.87,88.94,26500.0,65.7122,65.9784,65.7122,65.764,26500.0
2013-03-08 13:30:00,88.98,88.98,88.85,88.89,25200.0,65.7936,65.7936,65.6975,65.727,25200.0
2013-03-08 14:00:00,88.89,89.03,88.87,89.0,22400.0,65.727,65.8305,65.7122,65.8084,22400.0
2013-03-08 14:30:00,89.0,89.7,89.0,89.4,105800.0,65.8084,66.326,65.8084,66.1041,105800.0
2013-03-08 15:00:00,89.4,89.65,89.15,89.48,132900.0,66.1041,66.289,65.9193,66.1633,132900.0
2013-03-08 15:30:00,89.5,89.9,89.36,89.64,181600.0,66.1781,66.4738,66.0746,66.2816,181600.0
2013-03-11 09:30:00,89.31,89.6,88.93,89.29,51500.0,66.0376,66.252,65.7566,66.0228,51500.0
2013-03-11 10:00:00,89.34,89.56,89.18,89.38,21500.0,66.0598,66.2224,65.9415,66.0893,21500.0
2013-03-11 10:30:00,89.33,89.77,89.32,89.77,60000.0,66.0524,66.3777,66.045,66.3777,60000.0
2013-03-11 11:00:00,89.73,89.81,89.55,89.65,16000.0,66.3481,66.4073,66.215,66.289,16000.0
2013-03-11 11:30:00,89.67,89.78,89.46,89.5,15000.0,66.3038,66.3851,66.1485,66.1781,15000.0
2013-03-11 12:00:00,89.51,89.69,89.3,89.36,13500.0,66.1855,66.3186,66.0302,66.0746,13500.0
2013-03-11 12:30:00,89.33,89.52,89.26,89.52,16400.0,66.0524,66.1929,66.0006,66.1929,16400.0
2013-03-11 13:00:00,89.51,89.62,89.43,89.57,9700.0,66.1855,66.2668,66.1263,66.2298,9700.0
2013-03-11 13:30:00,89.58,89.69,89.52,89.65,14600.0,66.2372,66.3186,66.1929,66.289,14600.0
2013-03-11 14:00:00,89.69,89.88,89.66,89.76,20000.0,66.3186,66.4591,66.2964,66.3703,20000.0
2013-03-11 14:30:00,89.75,89.96,89.68,89.77,28400.0,66.3629,66.5182,66.3112,66.3777,28400.0
2013-03-11 15:00:00,89.78,89.81,89.68,89.7,18000.0,66.3851,66.4073,66.3112,66.326,18000.0
2013-03-11 15:30:00,89.71,89.71,89.55,89.71,31500.0,66.3334,66.3334,66.215,66.3334,31500.0
2013-03-12 09:30:00,89.78,89.99,89.62,89.94,26300.0,66.3851,66.5404,66.2668,66.5034,26300.0
2013-03-12 10:00:00,90.0,90.01,89.75,89.86,59300.0,66.5478,66.5552,66.3629,66.4443,59300.0
2013-03-12 10:30:00,89.84,89.92,89.22,89.39,70900.0,66.4295,66.4886,65.971,66.0967,70900.0
2013-03-12 11:00:00,89.26,89.41,88.84,89.12,52700.0,66.0006,66.1115,65.6901,65.8971,52700.0
2013-03-12 11:30:00,89.08,89.47,89.06,89.33,16300.0,65.8675,66.1559,65.8527,66.0524,16300.0
2013-03-12 12:00:00,89.29,89.38,89.03,89.05,68300.0,66.0228,66.0893,65.8305,65.8453,68300.0
2013-03-12 12:30:00,89.05,89.1,88.77,88.9,10500.0,65.8453,65.8823,65.6383,65.7344,10500.0
2013-03-12 13:00:00,88.91,88.99,88.81,88.85,25500.0,65.7418,65.801,65.6679,65.6975,25500.0
2013-03-12 13:30:00,88.86,89.06,88.82,88.87,11900.0,65.7048,65.8527,65.6753,65.7122,11900.0
2013-03-12 14:00:00,88.9,88.94,88.8,88.87,26800.0,65.7344,65.764,65.6605,65.7122,26800.0
2013-03-12 14:30:00,88.88,89.21,88.85,89.18,18900.0,65.7196,65.9636,65.6975,65.9415,18900.0
2013-03-12 15:00:00,89.19,89.37,89.08,89.37,25200.0,65.9489,66.082,65.8675,66.082,25200.0
2013-03-12 15:30:00,89.34,89.34,89.05,89.12,53700.0,66.0598,66.0598,65.8453,65.8971,53700.0
2013-03-13 09:30:00,89.41,89.79,88.78,89.34,82600.0,66.1115,66.3925,65.6457,66.0598,82600.0
2013-03-13 10:00:00,89.41,89.41,88.79,89.19,33100.0,66.1115,66.1115,65.6531,65.9489,33100.0
2013-03-13 10:30:00,89.21,89.49,89.07,89.45,14200.0,65.9636,66.1707,65.8601,66.1411,14200.0
2013-03-13 11:00:00,89.52,90.25,89.48,90.04,63400.0,66.1929,66.7326,66.1633,66.5774,63400.0
2013-03-13 11:30:00,90.11,90.18,89.73,89.78,43300.0,66.6291,66.6809,66.3481,66.3851,43300.0
2013-03-13 12:00:00,89.74,90.18,89.74,90.18,14000.0,66.3555,66.6809,66.3555,66.6809,14000.0
2013-03-13 12:30:00,90.19,90.54,89.91,90.54,48000.0,66.6883,66.9471,66.4812,66.9471,48000.0
2013-03-13 13:00:00,90.57,90.62,89.94,90.05,56100.0,66.9693,67.0062,66.5034,66.5848,56100.0
2013-03-13 13:30:00,90.0,90.04,89.76,89.85,30600.0,66.5478,66.5774,66.3703,66.4369,30600.0
2013-03-13 14:00:00,89.87,89.88,89.39,89.44,43200.0,66.4517,66.4591,66.0967,66.1337,43200.0
2013-03-13 14:30:00,89.47,89.52,89.2,89.31,25800.0,66.1559,66.1929,65.9563,66.0376,25800.0
2013-03-13 15:00:00,89.3,89.38,89.24,89.31,29000.0,66.0302,66.0893,65.9858,66.0376,29000.0
2013-03-13 15:30:00,89.3,89.34,89.11,89.2,75600.0,66.0302,66.0598,65.8897,65.9563,75600.0
2013-03-14 09:30:00,89.66,89.87,89.06,89.47,34400.0,66.2964,66.4517,65.8527,66.1559,34400.0
2013-03-14 10:00:00,89.56,89.89,89.46,89.73,26700.0,66.2224,66.4665,66.1485,66.3481,26700.0
2013-03-14 10:30:00,89.72,89.87,89.39,89.47,13500.0,66.3407,66.4517,66.0967,66.1559,13500.0
2013-03-14 11:00:00,89.44,89.45,88.69,89.17,58500.0,66.1337,66.1411,65.5791,65.9341,58500.0
2013-03-14 11:30:00,89.19,89.35,88.91,89.13,16900.0,65.9489,66.0672,65.7418,65.9045,16900.0
2013-03-14 12:00:00,89.17,89.29,89.04,89.09,10700.0,65.9341,66.0228,65.8379,65.8749,10700.0
2013-03-14 12:30:00,89.07,89.42,89.01,89.33,25700.0,65.8601,66.1189,65.8158,66.0524,25700.0
2013-03-14 13:00:00,89.31,89.31,89.1,89.25,23100.0,66.0376,66.0376,65.8823,65.9932,23100.0
2013-03-14 13:30:00,89.29,89.29,89.01,89.02,13200.0,66.0228,66.0228,65.8158,65.8232,13200.0
2013-03-14 14:00:00,89.04,89.18,89.04,89.16,19000.0,65.8379,65.9415,65.8379,65.9267,19000.0
2013-03-14 14:30:00,89.14,89.17,88.94,88.98,43100.0,65.9119,65.9341,65.764,65.7936,43100.0
2013-03-14 15:00:00,88.99,89.25,88.97,89.16,54400.0,65.801,65.9932,65.7862,65.9267,54400.0
2013-03-14 15:30:00,89.14,89.51,89.14,89.38,67500.0,65.9119,66.1855,65.9119,66.0893,67500.0
2013-03-15 09:30:00,88.97,89.26,88.07,88.2,87600.0,65.7862,66.0006,65.1207,65.2168,87600.0
2013-03-15 10:00:00,88.35,88.5,87.83,87.91,40800.0,65.3277,65.4387,64.9432,65.0024,40800.0
2013-03-15 10:30:00,87.99,88.75,87.99,88.42,39100.0,65.0616,65.6235,65.0616,65.3795,39100.0
2013-03-15 11:00:00,88.45,88.78,88.42,88.7,29500.0,65.4017,65.6457,65.3795,65.5865,29500.0
2013-03-15 11:30:00,88.71,89.27,88.3,89.22,61900.0,65.5939,66.008,65.2908,65.971,61900.0
2013-03-15 12:00:00,89.25,89.25,88.43,88.83,48000.0,65.9932,65.9932,65.3869,65.6827,48000.0
2013-03-15 12:30:00,88.86,89.09,88.85,88.95,12900.0,65.7048,65.8749,65.6975,65.7714,12900.0
2013-03-15 13:00:00,88.99,89.14,88.9,89.14,22700.0,65.801,65.9119,65.7344,65.9119,22700.0
2013-03-15 13:30:00,89.16,89.43,89.11,89.19,21000.0,65.9267,66.1263,65.8897,65.9489,21000.0
2013-03-15 14:00:00,89.21,89.34,89.09,89.17,8600.0,65.9636,66.0598,65.8749,65.9341,8600.0
2013-03-15 14:30:00,89.19,89.46,89.19,89.45,21600.0,65.9489,66.1485,65.9489,66.1411,21600.0
2013-03-15 15:00:00,89.45,89.45,89.2,89.35,34800.0,66.1411,66.1411,65.9563,66.0672,34800.0
2013-03-15 15:30:00,89.35,89.62,89.21,89.22,145900.0,66.0672,66.2668,65.9636,65.971,145900.0
2013-03-18 09:30:00,88.21,88.47,87.19,88.24,49900.0,65.2242,65.4165,64.47,65.2464,49900.0
2013-03-18 10:00:00,88.24,88.57,88.13,88.5,17200.0,65.2464,65.4904,65.1651,65.4387,17200.0
2013-03-18 10:30:00,88.5,88.5,88.15,88.29,12100.0,65.4387,65.4387,65.1799,65.2834,12100.0
2013-03-18 11:00:00,88.23,88.9,88.23,88.82,10700.0,65.239,65.7344,65.239,65.6753,10700.0
2013-03-18 11:30:00,88.75,88.93,88.31,88.87,18000.0,65.6235,65.7566,65.2982,65.7122,18000.0
2013-03-18 12:00:00,88.91,89.16,88.9,88.97,10000.0,65.7418,65.9267,65.7344,65.7862,10000.0
2013-03-18 12:30:00,88.94,89.04,88.67,88.84,35900.0,65.764,65.8379,65.5644,65.6901,35900.0
2013-03-18 13:00:00,88.84,89.14,88.77,88.91,22900.0,65.6901,65.9119,65.6383,65.7418,22900.0
2013-03-18 13:30:00,88.88,89.13,88.74,88.74,62800.0,65.7196,65.9045,65.6161,65.6161,62800.0
2013-03-18 14:00:00,88.74,89.13,88.71,88.97,66800.0,65.6161,65.9045,65.5939,65.7862,66800.0
2013-03-18 14:30:00,88.97,88.98,88.34,88.34,30000.0,65.7862,65.7936,65.3203,65.3203,30000.0
2013-03-18 15:00:00,88.41,88.86,88.41,88.81,63500.0,65.3721,65.7048,65.3721,65.6679,63500.0
2013-03-18 15:30:00,88.84,88.89,88.65,88.83,114300.0,65.6901,65.727,65.5496,65.6827,114300.0
2013-03-19 09:30:00,88.74,89.25,88.35,88.4,78400.0,65.6161,65.9932,65.3277,65.3647,78400.0
2013-03-19 10:00:00,88.42,88.49,87.73,87.86,46300.0,65.3795,65.4313,64.8693,64.9654,46300.0
2013-03-19 10:30:00,87.77,87.77,86.88,87.42,61900.0,64.8989,64.8989,64.2408,64.6401,61900.0
2013-03-19 11:00:00,87.36,88.04,87.2,87.92,62800.0,64.5957,65.0985,64.4774,65.0098,62800.0
2013-03-19 11:30:00,87.92,88.29,86.69,86.85,43800.0,65.0098,65.2834,64.1003,64.2186,43800.0
2013-03-19 12:00:00,86.9,87.83,86.86,87.83,39200.0,64.2556,64.9432,64.226,64.9432,39200.0
2013-03-19 12:30:00,87.73,87.79,86.88,86.99,42900.0,64.8693,64.9137,64.2408,64.3221,42900.0
2013-03-19 13:00:00,86.99,87.2,86.55,86.61,70300.0,64.3221,64.4774,63.9968,64.0412,70300.0
2013-03-19 13:30:00,86.56,86.68,85.95,86.6,82100.0,64.0042,64.0929,63.5531,64.0338,82100.0
2013-03-19 14:00:00,86.54,86.8,86.29,86.66,47900.0,63.9894,64.1816,63.8045,64.0781,47900.0
2013-03-19 14:30:00,86.66,87.09,86.62,86.69,40400.0,64.0781,64.3961,64.0485,64.1003,40400.0
2013-03-19 15:00:00,86.66,87.3,86.66,86.86,54200.0,64.0781,64.5514,64.0781,64.226,54200.0
2013-03-19 15:30:00,86.83,87.11,86.64,86.98,118100.0,64.2038,64.4109,64.0633,64.3147,118100.0
2013-03-20 09:30:00,87.83,88.42,87.65,87.87,59300.0,64.9432,65.3795,64.8102,64.9728,59300.0
2013-03-20 10:00:00,87.95,88.1,87.57,87.64,71200.0,65.032,65.1429,64.751,64.8028,71200.0
2013-03-20 10:30:00,87.58,88.25,87.48,87.96,99900.0,64.7584,65.2538,64.6844,65.0394,99900.0
2013-03-20 11:00:00,88.02,88.19,87.85,87.97,42400.0,65.0837,65.2094,64.958,65.0468,42400.0
2013-03-20 11:30:00,87.93,88.21,87.81,88.19,50700.0,65.0172,65.2242,64.9285,65.2094,50700.0
2013-03-20 12:00:00,88.22,88.55,88.15,88.5,52100.0,65.2316,65.4756,65.1799,65.4387,52100.0
2013-03-20 12:30:00,88.49,88.67,88.38,88.5,15200.0,65.4313,65.5644,65.3499,65.4387,15200.0
2013-03-20 13:00:00,88.51,88.89,88.41,88.62,17900.0,65.4461,65.727,65.3721,65.5274,17900.0
2013-03-20 13:30:00,88.57,88.87,88.48,88.82,24000.0,65.4904,65.7122,65.4239,65.6753,24000.0
2013-03-20 14:00:00,88.79,89.92,88.76,89.88,75200.0,65.6531,66.4886,65.6309,66.4591,75200.0
2013-03-20 14:30:00,89.86,89.98,89.29,89.55,53000.0,66.4443,66.533,66.0228,66.215,53000.0
2013-03-20 15:00:00,89.53,89.92,89.45,89.87,32600.0,66.2003,66.4886,66.1411,66.4517,32600.0
2013-03-20 15:30:00,89.84,89.93,89.5,89.77,63700.0,66.4295,66.496,66.1781,66.3777,63700.0
2013-03-21 09:30:00,89.17,89.37,88.68,89.01,20300.0,65.9341,66.082,65.5718,65.8158,20300.0
2013-03-21 10:00:00,88.91,89.06,88.36,88.44,12900.0,65.7418,65.8527,65.3351,65.3943,12900.0
2013-03-21 10:30:00,88.48,88.49,88.16,88.24,11800.0,65.4239,65.4313,65.1873,65.2464,11800.0
2013-03-21 11:00:00,88.29,88.68,88.21,88.57,10100.0,65.2834,65.5718,65.2242,65.4904,10100.0
2013-03-21 11:30:00,88.62,88.96,88.62,88.85,6200.0,65.5274,65.7788,65.5274,65.6975,6200.0
2013-03-21 12:00:00,88.9,88.92,88.6,88.7,41300.0,65.7344,65.7492,65.5126,65.5865,41300.0
2013-03-21 12:30:00,88.73,88.89,88.53,88.72,12100.0,65.6087,65.727,65.4608,65.6013,12100.0
2013-03-21 13:00:00,88.71,88.82,88.41,88.53,13800.0,65.5939,65.6753,65.3721,65.4608,13800.0
2013-03-21 13:30:00,88.43,88.55,88.1,88.26,58500.0,65.3869,65.4756,65.1429,65.2612,58500.0
2013-03-21 14:00:00,88.15,88.53,87.88,88.45,16500.0,65.1799,65.4608,64.9802,65.4017,16500.0
2013-03-21 14:30:00,88.52,88.53,88.3,88.47,10100.0,65.4534,65.4608,65.2908,65.4165,10100.0
2013-03-21 15:00:00,88.47,88.51,88.14,88.23,18000.0,65.4165,65.4461,65.1725,65.239,18000.0
2013-03-21 15:30:00,88.2,88.38,87.99,88.13,57800.0,65.2168,65.3499,65.0616,65.1651,57800.0
2013-03-22 09:30:00,88.55,89.49,88.38,88.83,31200.0,65.4756,66.1707,65.3499,65.6827,31200.0
2013-03-22 10:00:00,88.9,89.09,88.64,88.79,15700.0,65.7344,65.8749,65.5422,65.6531,15700.0
2013-03-22 10:30:00,88.93,88.93,88.73,88.88,17700.0,65.7566,65.7566,65.6087,65.7196,17700.0
2013-03-22 11:00:00,88.88,88.97,88.8,88.92,21300.0,65.7196,65.7862,65.6605,65.7492,21300.0
2013-03-22 11:30:00,88.92,88.92,88.53,88.53,11000.0,65.7492,65.7492,65.4608,65.4608,11000.0
2013-03-22 12:00:00,88.62,88.89,88.33,88.82,20700.0,65.5274,65.727,65.313,65.6753,20700.0
2013-03-22 12:30:00,88.86,88.99,88.67,88.93,67700.0,65.7048,65.801,65.5644,65.7566,67700.0
2013-03-22 13:00:00,88.99,89.7,88.97,89.68,58600.0,65.801,66.326,65.7862,66.3112,58600.0
2013-03-22 13:30:00,89.7,89.9,89.47,89.88,27500.0,66.326,66.4738,66.1559,66.4591,27500.0
2013-03-22 14:00:00,89.88,90.11,89.76,89.95,69000.0,66.4591,66.6291,66.3703,66.5108,69000.0
2013-03-22 14:30:00,89.9,90.03,89.75,90.03,25400.0,66.4738,66.57,66.3629,66.57,25400.0
2013-03-22 15:00:00,90.01,90.02,89.34,89.45,44400.0,66.5552,66.5626,66.0598,66.1411,44400.0
2013-03-22 15:30:00,89.41,89.77,89.41,89.77,116400.0,66.1115,66.3777,66.1115,66.3777,116400.0
2013-03-25 09:30:00,90.09,90.3,89.83,90.26,21100.0,66.6143,66.7696,66.4221,66.74,21100.0
2013-03-25 10:00:00,90.28,91.65,90.24,91.32,93000.0,66.7548,67.7678,66.7252,67.5238,93000.0
2013-03-25 10:30:00,91.32,91.35,90.45,90.51,102200.0,67.5238,67.546,66.8805,66.9249,102200.0
2013-03-25 11:00:00,90.5,90.55,89.59,89.7,56100.0,66.9175,66.9545,66.2446,66.326,56100.0
2013-03-25 11:30:00,89.7,90.27,89.7,90.18,28500.0,66.326,66.7474,66.326,66.6809,28500.0
2013-03-25 12:00:00,90.2,90.26,90.08,90.23,16500.0,66.6957,66.74,66.6069,66.7179,16500.0
2013-03-25 12:30:00,90.17,90.32,90.0,90.11,22400.0,66.6735,66.7844,66.5478,66.6291,22400.0
2013-03-25 13:00:00,89.98,90.05,89.7,89.94,19800.0,66.533,66.5848,66.326,66.5034,19800.0
2013-03-25 13:30:00,89.93,90.65,89.84,90.54,40900.0,66.496,67.0284,66.4295,66.9471,40900.0
2013-03-25 14:00:00,90.46,90.61,90.0,90.09,23900.0,66.8879,66.9988,66.5478,66.6143,23900.0
2013-03-25 14:30:00,90.16,90.29,89.92,90.2,26900.0,66.6661,66.7622,66.4886,66.6957,26900.0
2013-03-25 15:00:00,90.19,90.27,89.97,90.08,32800.0,66.6883,66.7474,66.5256,66.6069,32800.0
2013-03-25 15:30:00,90.08,90.46,90.03,90.38,62000.0,66.6069,66.8879,66.57,66.8288,62000.0
2013-03-26 09:30:00,90.61,91.06,90.28,90.64,33500.0,66.9988,67.3316,66.7548,67.021,33500.0
2013-03-26 10:00:00,90.49,90.72,90.32,90.47,15300.0,66.9101,67.0802,66.7844,66.8953,15300.0
2013-03-26 10:30:00,90.5,90.79,90.05,90.49,35400.0,66.9175,67.1319,66.5848,66.9101,35400.0
2013-03-26 11:00:00,90.51,90.62,90.39,90.48,21500.0,66.9249,67.0062,66.8362,66.9027,21500.0
2013-03-26 11:30:00,90.5,90.7,90.45,90.57,17600.0,66.9175,67.0654,66.8805,66.9693,17600.0
2013-03-26 12:00:00,90.55,90.83,90.4,90.58,42400.0,66.9545,67.1615,66.8436,66.9767,42400.0
2013-03-26 12:30:00,90.6,90.65,90.5,90.59,8100.0,66.9914,67.0284,66.9175,66.984,8100.0
2013-03-26 13:00:00,90.54,90.65,90.52,90.6,9200.0,66.9471,67.0284,66.9323,66.9914,9200.0
2013-03-26 13:30:00,90.59,90.63,90.34,90.53,42800.0,66.984,67.0136,66.7992,66.9397,42800.0
2013-03-26 14:00:00,90.57,90.67,90.4,90.63,47800.0,66.9693,67.0432,66.8436,67.0136,47800.0
2013-03-26 14:30:00,90.63,90.65,90.46,90.59,30200.0,67.0136,67.0284,66.8879,66.984,30200.0
2013-03-26 15:00:00,90.62,90.67,90.5,90.64,38200.0,67.0062,67.0432,66.9175,67.021,38200.0
2013-03-26 15:30:00,90.63,90.79,90.55,90.7,73500.0,67.0136,67.1319,66.9545,67.0654,73500.0
2013-03-27 09:30:00,89.88,90.53,89.69,90.45,17900.0,66.4591,66.9397,66.3186,66.8805,17900.0
2013-03-27 10:00:00,90.3,90.44,90.01,90.38,11400.0,66.7696,66.8731,66.5552,66.8288,11400.0
2013-03-27 10:30:00,90.42,91.07,90.42,90.82,21700.0,66.8583,67.339,66.8583,67.1541,21700.0
2013-03-27 11:00:00,90.83,91.36,90.74,91.36,52900.0,67.1615,67.5534,67.095,67.5534,52900.0
2013-03-27 11:30:00,91.39,91.79,91.39,91.75,36900.0,67.5756,67.8713,67.5756,67.8418,36900.0
2013-03-27 12:00:00,91.73,91.99,91.59,91.64,64400.0,67.827,68.0192,67.7235,67.7604,64400.0
2013-03-27 12:30:00,91.62,91.79,91.26,91.44,23000.0,67.7456,67.8713,67.4795,67.6126,23000.0
2013-03-27 13:00:00,91.47,91.48,91.26,91.47,16800.0,67.6347,67.6421,67.4795,67.6347,16800.0
2013-03-27 13:30:00,91.5,91.84,91.35,91.84,25800.0,67.6569,67.9083,67.546,67.9083,25800.0
2013-03-27 14:00:00,91.84,91.85,91.44,91.67,51400.0,67.9083,67.9157,67.6126,67.7826,51400.0
2013-03-27 14:30:00,91.64,91.84,91.55,91.84,47200.0,67.7604,67.9083,67.6939,67.9083,47200.0
2013-03-27 15:00:00,91.84,92.23,91.6,92.2,68800.0,67.9083,68.1967,67.7309,68.1745,68800.0
2013-03-27 15:30:00,92.2,92.36,91.93,92.09,109400.0,68.1745,68.2928,67.9749,68.0932,109400.0
2013-03-28 09:30:00,92.08,92.43,91.59,92.35,44000.0,68.0858,68.3446,67.7235,68.2854,44000.0
2013-03-28 10:00:00,92.39,92.44,91.81,92.29,52200.0,68.315,68.352,67.8861,68.2411,52200.0
2013-03-28 10:30:00,92.3,92.5,92.2,92.39,35900.0,68.2485,68.3963,68.1745,68.315,35900.0
2013-03-28 11:00:00,92.35,92.53,92.31,92.44,54700.0,68.2854,68.4185,68.2558,68.352,54700.0
2013-03-28 11:30:00,92.44,92.93,92.38,92.67,29100.0,68.352,68.7143,68.3076,68.522,29100.0
2013-03-28 12:00:00,92.64,92.64,92.33,92.42,13900.0,68.4999,68.4999,68.2706,68.3372,13900.0
2013-03-28 12:30:00,92.4,92.46,92.24,92.3,10600.0,68.3224,68.3668,68.2041,68.2485,10600.0
2013-03-28 13:00:00,92.25,92.53,92.25,92.44,17100.0,68.2115,68.4185,68.2115,68.352,17100.0
2013-03-28 13:30:00,92.44,92.44,92.04,92.06,18300.0,68.352,68.352,68.0562,68.071,18300.0
2013-03-28 14:00:00,92.13,92.4,91.94,92.21,30200.0,68.1228,68.3224,67.9823,68.1819,30200.0
2013-03-28 14:30:00,92.2,92.29,92.07,92.14,41600.0,68.1745,68.2411,68.0784,68.1301,41600.0
2013-03-28 15:00:00,92.14,92.18,91.97,92.14,27400.0,68.1301,68.1597,68.0044,68.1301,27400.0
2013-03-28 15:30:00,92.1,92.67,92.08,92.49,81400.0,68.1006,68.522,68.0858,68.3889,81400.0
2013-04-01 09:30:00,92.41,93.28,92.05,92.58,69200.0,68.3298,68.9731,68.0636,68.4555,69200.0
2013-04-01 10:00:00,92.63,92.95,91.83,91.88,25200.0,68.4925,68.7291,67.9009,67.9379,25200.0
2013-04-01 10:30:00,91.8,91.86,91.03,91.03,18400.0,67.8787,67.9231,67.3094,67.3094,18400.0
2013-04-01 11:00:00,91.03,91.47,90.9,91.29,41800.0,67.3094,67.6347,67.2133,67.5016,41800.0
2013-04-01 11:30:00,91.25,91.3,90.53,90.53,27100.0,67.4721,67.509,66.9397,66.9397,27100.0
2013-04-01 12:00:00,90.53,90.81,90.41,90.48,25800.0,66.9397,67.1467,66.8509,66.9027,25800.0
2013-04-01 12:30:00,90.5,90.67,90.35,90.61,38500.0,66.9175,67.0432,66.8066,66.9988,38500.0
2013-04-01 13:00:00,90.51,90.64,90.43,90.63,27500.0,66.9249,67.021,66.8657,67.0136,27500.0
2013-04-01 13:30:00,90.65,90.67,90.35,90.41,67000.0,67.0284,67.0432,66.8066,66.8509,67000.0
2013-04-01 14:00:00,90.41,90.6,90.16,90.16,72400.0,66.8509,66.9914,66.6661,66.6661,72400.0
2013-04-01 14:30:00,90.15,90.31,90.12,90.24,24200.0,66.6587,66.777,66.6365,66.7252,24200.0
2013-04-01 15:00:00,90.22,90.3,89.85,89.99,44200.0,66.7105,66.7696,66.4369,66.5404,44200.0
2013-04-01 15:30:00,89.95,90.01,89.54,89.86,150100.0,66.5108,66.5552,66.2077,66.4443,150100.0
2013-04-02 09:30:00,90.47,90.84,90.31,90.31,85100.0,66.8953,67.1689,66.777,66.777,85100.0
2013-04-02 10:00:00,90.25,90.5,90.09,90.27,58500.0,66.7326,66.9175,66.6143,66.7474,58500.0
2013-04-02 10:30:00,90.25,90.34,89.86,89.93,56200.0,66.7326,66.7992,66.4443,66.496,56200.0
2013-04-02 11:00:00,89.92,90.14,89.74,89.87,20400.0,66.4886,66.6513,66.3555,66.4517,20400.0
2013-04-02 11:30:00,89.81,90.03,89.49,89.53,10200.0,66.4073,66.57,66.1707,66.2003,10200.0
2013-04-02 12:00:00,89.62,89.83,89.54,89.75,16500.0,66.2668,66.4221,66.2077,66.3629,16500.0
2013-04-02 12:30:00,89.77,89.81,89.64,89.65,69300.0,66.3777,66.4073,66.2816,66.289,69300.0
2013-04-02 13:00:00,89.69,89.94,89.67,89.87,12200.0,66.3186,66.5034,66.3038,66.4517,12200.0
2013-04-02 13:30:00,89.86,90.23,89.84,90.14,24600.0,66.4443,66.7179,66.4295,66.6513,24600.0
2013-04-02 14:00:00,90.14,90.39,90.06,90.1,27700.0,66.6513,66.8362,66.5922,66.6217,27700.0
2013-04-02 14:30:00,90.1,90.12,89.82,89.92,35300.0,66.6217,66.6365,66.4147,66.4886,35300.0
2013-04-02 15:00:00,89.84,90.03,89.64,89.92,133600.0,66.4295,66.57,66.2816,66.4886,133600.0
2013-04-02 15:30:00,89.92,90.11,89.74,89.75,68900.0,66.4886,66.6291,66.3555,66.3629,68900.0
2013-04-03 09:30:00,90.85,92.46,90.4,91.05,178600.0,67.1763,68.3668,66.8436,67.3242,178600.0
2013-04-03 10:00:00,90.98,91.47,89.75,89.98,106000.0,67.2724,67.6347,66.3629,66.533,106000.0
2013-04-03 10:30:00,89.97,90.75,89.93,90.43,128100.0,66.5256,67.1024,66.496,66.8657,128100.0
2013-04-03 11:00:00,90.42,90.66,90.0,90.0,93800.0,66.8583,67.0358,66.5478,66.5478,93800.0
2013-04-03 11:30:00,90.04,90.38,89.89,90.01,72400.0,66.5774,66.8288,66.4665,66.5552,72400.0
2013-04-03 12:00:00,90.01,90.38,89.96,90.15,37800.0,66.5552,66.8288,66.5182,66.6587,37800.0
2013-04-03 12:30:00,90.12,90.44,90.12,90.37,26900.0,66.6365,66.8731,66.6365,66.8214,26900.0
2013-04-03 13:00:00,90.41,90.73,89.86,89.91,83000.0,66.8509,67.0876,66.4443,66.4812,83000.0
2013-04-03 13:30:00,89.92,90.43,89.87,90.33,77200.0,66.4886,66.8657,66.4517,66.7918,77200.0
2013-04-03 14:00:00,90.31,90.42,89.99,90.11,90300.0,66.777,66.8583,66.5404,66.6291,90300.0
2013-04-03 14:30:00,90.12,90.82,90.09,90.51,87600.0,66.6365,67.1541,66.6143,66.9249,87600.0
2013-04-03 15:00:00,90.51,90.51,89.86,90.0,77600.0,66.9249,66.9249,66.4443,66.5478,77600.0
2013-04-03 15:30:00,89.98,90.06,89.78,90.01,201900.0,66.533,66.5922,66.3851,66.5552,201900.0
2013-04-04 09:30:00,90.0,90.46,89.5,89.98,32700.0,66.5478,66.8879,66.1781,66.533,32700.0
2013-04-04 10:00:00,89.97,90.13,89.54,89.86,28400.0,66.5256,66.6439,66.2077,66.4443,28400.0
2013-04-04 10:30:00,89.75,89.88,88.68,89.29,89900.0,66.3629,66.4591,65.5718,66.0228,89900.0
2013-04-04 11:00:00,89.29,89.77,89.25,89.71,32600.0,66.0228,66.3777,65.9932,66.3334,32600.0
2013-04-04 11:30:00,89.73,89.9,89.57,89.62,48300.0,66.3481,66.4738,66.2298,66.2668,48300.0
2013-04-04 12:00:00,89.6,89.8,89.11,89.2,82300.0,66.252,66.3999,65.8897,65.9563,82300.0
2013-04-04 12:30:00,89.13,89.44,89.06,89.34,16200.0,65.9045,66.1337,65.8527,66.0598,16200.0
2013-04-04 13:00:00,89.37,89.38,88.89,88.91,20100.0,66.082,66.0893,65.727,65.7418,20100.0
2013-04-04 13:30:00,88.93,89.19,88.85,89.06,24100.0,65.7566,65.9489,65.6975,65.8527,24100.0
2013-04-04 14:00:00,89.07,89.13,88.95,89.13,23700.0,65.8601,65.9045,65.7714,65.9045,23700.0
2013-04-04 14:30:00,89.1,89.34,89.03,89.14,63900.0,65.8823,66.0598,65.8305,65.9119,63900.0
2013-04-04 15:00:00,89.1,89.29,89.01,89.21,31300.0,65.8823,66.0228,65.8158,65.9636,31300.0
2013-04-04 15:30:00,89.23,89.3,89.05,89.21,78300.0,65.9784,66.0302,65.8453,65.9636,78300.0
2013-04-05 09:30:00,87.94,87.94,86.38,87.2,231800.0,65.0246,65.0246,63.8711,64.4774,231800.0
2013-04-05 10:00:00,87.15,87.2,86.39,86.62,70600.0,64.4404,64.4774,63.8785,64.0485,70600.0
2013-04-05 10:30:00,86.63,86.78,86.37,86.43,58400.0,64.0559,64.1669,63.8637,63.9081,58400.0
2013-04-05 11:00:00,86.35,87.16,86.31,87.12,162000.0,63.8489,64.4478,63.8193,64.4183,162000.0
2013-04-05 11:30:00,87.17,88.16,87.1,87.99,66800.0,64.4552,65.1873,64.4035,65.0616,66800.0
2013-04-05 12:00:00,88.02,88.02,87.39,87.48,39700.0,65.0837,65.0837,64.6179,64.6844,39700.0
2013-04-05 12:30:00,87.5,88.05,87.5,88.0,53800.0,64.6992,65.1059,64.6992,65.0689,53800.0
2013-04-05 13:00:00,88.0,88.14,87.85,87.88,47600.0,65.0689,65.1725,64.958,64.9802,47600.0
2013-04-05 13:30:00,87.88,88.11,87.67,87.83,36000.0,64.9802,65.1503,64.8249,64.9432,36000.0
2013-04-05 14:00:00,87.83,88.0,87.73,87.9,34000.0,64.9432,65.0689,64.8693,64.995,34000.0
2013-04-05 14:30:00,87.9,88.0,87.7,87.78,60400.0,64.995,65.0689,64.8471,64.9063,60400.0
2013-04-05 15:00:00,87.8,88.21,87.69,87.86,95000.0,64.9211,65.2242,64.8397,64.9654,95000.0
2013-04-05 15:30:00,87.86,88.44,87.86,88.28,140300.0,64.9654,65.3943,64.9654,65.276,140300.0
2013-04-08 09:30:00,88.48,89.19,87.41,87.66,106900.0,65.4239,65.9489,64.6327,64.8175,106900.0
2013-04-08 10:00:00,87.83,88.21,87.45,87.55,22300.0,64.9432,65.2242,64.6623,64.7362,22300.0
2013-04-08 10:30:00,87.56,88.07,87.54,87.82,30200.0,64.7436,65.1207,64.7288,64.9359,30200.0
2013-04-08 11:00:00,87.83,87.99,87.56,87.94,22300.0,64.9432,65.0616,64.7436,65.0246,22300.0
2013-04-08 11:30:00,87.95,87.97,87.7,87.79,10600.0,65.032,65.0468,64.8471,64.9137,10600.0
2013-04-08 12:00:00,87.77,87.85,87.58,87.68,14800.0,64.8989,64.958,64.7584,64.8323,14800.0
2013-04-08 12:30:00,87.59,87.7,87.41,87.48,11900.0,64.7658,64.8471,64.6327,64.6844,11900.0
2013-04-08 13:00:00,87.48,87.65,87.48,87.59,19800.0,64.6844,64.8102,64.6844,64.7658,19800.0
2013-04-08 13:30:00,87.62,87.74,87.53,87.68,41900.0,64.788,64.8767,64.7214,64.8323,41900.0
2013-04-08 14:00:00,87.68,87.75,87.53,87.67,40200.0,64.8323,64.8841,64.7214,64.8249,40200.0
2013-04-08 14:30:00,87.7,87.88,87.68,87.71,54300.0,64.8471,64.9802,64.8323,64.8545,54300.0
2013-04-08 15:00:00,87.7,87.72,87.62,87.7,64700.0,64.8471,64.8619,64.788,64.8471,64700.0
2013-04-08 15:30:00,87.7,88.02,87.69,87.85,122900.0,64.8471,65.0837,64.8397,64.958,122900.0
2013-04-09 09:30:00,87.85,88.0,87.25,87.25,50700.0,64.958,65.0689,64.5144,64.5144,50700.0
2013-04-09 10:00:00,87.3,87.39,87.16,87.18,17000.0,64.5514,64.6179,64.4478,64.4626,17000.0
2013-04-09 10:30:00,87.19,87.24,86.81,86.99,57600.0,64.47,64.507,64.189,64.3221,57600.0
2013-04-09 11:00:00,87.0,87.03,86.68,86.71,47100.0,64.3295,64.3517,64.0929,64.1151,47100.0
2013-04-09 11:30:00,86.72,86.9,86.72,86.86,46500.0,64.1225,64.2556,64.1225,64.226,46500.0
2013-04-09 12:00:00,86.89,86.92,86.8,86.87,39300.0,64.2482,64.2704,64.1816,64.2334,39300.0
2013-04-09 12:30:00,86.9,87.16,86.87,87.0,42600.0,64.2556,64.4478,64.2334,64.3295,42600.0
2013-04-09 13:00:00,87.0,87.01,86.84,86.96,103500.0,64.3295,64.3369,64.2112,64.3,103500.0
2013-04-09 13:30:00,86.99,87.08,86.88,87.06,41000.0,64.3221,64.3887,64.2408,64.3739,41000.0
2013-04-09 14:00:00,87.06,87.21,86.94,86.96,48700.0,64.3739,64.4848,64.2852,64.3,48700.0
2013-04-09 14:30:00,86.96,87.12,86.96,86.99,46900.0,64.3,64.4183,64.3,64.3221,46900.0
2013-04-09 15:00:00,87.0,87.11,86.91,87.09,72500.0,64.3295,64.4109,64.263,64.3961,72500.0
2013-04-09 15:30:00,87.1,87.14,86.83,86.84,174100.0,64.4035,64.433,64.2038,64.2112,174100.0
2013-04-10 09:30:00,87.14,87.51,87.11,87.41,106400.0,64.433,64.7066,64.4109,64.6327,106400.0
2013-04-10 10:00:00,87.42,87.56,87.18,87.32,64600.0,64.6401,64.7436,64.4626,64.5661,64600.0
2013-04-10 10:30:00,87.33,87.54,87.28,87.33,151800.0,64.5735,64.7288,64.5366,64.5735,151800.0
2013-04-10 11:00:00,87.36,87.37,86.99,87.08,37800.0,64.5957,64.6031,64.3221,64.3887,37800.0
2013-04-10 11:30:00,87.08,87.48,87.02,87.32,32200.0,64.3887,64.6844,64.3443,64.5661,32200.0
2013-04-10 12:00:00,87.34,87.44,86.94,87.06,46400.0,64.5809,64.6549,64.2852,64.3739,46400.0
2013-04-10 12:30:00,87.06,87.3,86.99,87.24,38600.0,64.3739,64.5514,64.3221,64.507,38600.0
2013-04-10 13:00:00,87.21,87.38,87.12,87.35,32600.0,64.4848,64.6105,64.4183,64.5883,32600.0
2013-04-10 13:30:00,87.39,87.45,87.22,87.41,79200.0,64.6179,64.6623,64.4922,64.6327,79200.0
2013-04-10 14:00:00,87.41,87.49,87.21,87.37,111000.0,64.6327,64.6918,64.4848,64.6031,111000.0
2013-04-10 14:30:00,87.35,87.43,87.26,87.29,64900.0,64.5883,64.6475,64.5218,64.544,64900.0
2013-04-10 15:00:00,87.3,87.87,87.29,87.82,48900.0,64.5514,64.9728,64.544,64.9359,48900.0
2013-04-10 15:30:00,87.82,88.11,87.67,87.77,208800.0,64.9359,65.1503,64.8249,64.8989,208800.0
2013-04-11 09:30:00,87.88,88.88,87.5,88.83,98200.0,64.9802,65.7196,64.6992,65.6827,98200.0
2013-04-11 10:00:00,88.79,89.37,88.79,89.23,39000.0,65.6531,66.082,65.6531,65.9784,39000.0
2013-04-11 10:30:00,89.26,89.55,89.06,89.49,39100.0,66.0006,66.215,65.8527,66.1707,39100.0
2013-04-11 11:00:00,89.51,89.91,89.24,89.89,55900.0,66.1855,66.4812,65.9858,66.4665,55900.0
2013-04-11 11:30:00,89.89,89.94,89.15,89.42,103300.0,66.4665,66.5034,65.9193,66.1189,103300.0
2013-04-11 12:00:00,89.44,89.83,89.38,89.6,67300.0,66.1337,66.4221,66.0893,66.252,67300.0
2013-04-11 12:30:00,89.57,89.91,89.49,89.9,29400.0,66.2298,66.4812,66.1707,66.4738,29400.0
2013-04-11 13:00:00,89.88,90.17,89.88,90.06,57000.0,66.4591,66.6735,66.4591,66.5922,57000.0
2013-04-11 13:30:00,90.04,90.15,89.58,89.58,34200.0,66.5774,66.6587,66.2372,66.2372,34200.0
2013-04-11 14:00:00,89.6,89.67,89.33,89.54,55400.0,66.252,66.3038,66.0524,66.2077,55400.0
2013-04-11 14:30:00,89.53,89.74,89.44,89.57,32700.0,66.2003,66.3555,66.1337,66.2298,32700.0
2013-04-11 15:00:00,89.57,89.73,89.22,89.6,90000.0,66.2298,66.3481,65.971,66.252,90000.0
2013-04-11 15:30:00,89.59,89.67,89.35,89.59,108500.0,66.2446,66.3038,66.0672,66.2446,108500.0
2013-04-12 09:30:00,89.32,90.29,89.08,89.71,59500.0,66.045,66.7622,65.8675,66.3334,59500.0
2013-04-12 10:00:00,89.62,89.74,89.33,89.51,16400.0,66.2668,66.3555,66.0524,66.1855,16400.0
2013-04-12 10:30:00,89.48,89.54,88.57,88.95,48100.0,66.1633,66.2077,65.4904,65.7714,48100.0
2013-04-12 11:00:00,88.92,89.0,88.78,88.9,36200.0,65.7492,65.8084,65.6457,65.7344,36200.0
2013-04-12 11:30:00,88.82,89.03,88.82,88.89,25100.0,65.6753,65.8305,65.6753,65.727,25100.0
2013-04-12 12:00:00,88.94,89.0,88.75,88.8,17200.0,65.764,65.8084,65.6235,65.6605,17200.0
2013-04-12 12:30:00,88.81,88.92,88.74,88.83,5700.0,65.6679,65.7492,65.6161,65.6827,5700.0
2013-04-12 13:00:00,88.86,88.94,88.8,88.8,29800.0,65.7048,65.764,65.6605,65.6605,29800.0
2013-04-12 13:30:00,88.84,88.84,88.49,88.67,32900.0,65.6901,65.6901,65.4313,65.5644,32900.0
2013-04-12 14:00:00,88.68,88.73,88.46,88.5,39700.0,65.5718,65.6087,65.4091,65.4387,39700.0
2013-04-12 14:30:00,88.48,88.48,88.32,88.42,23300.0,65.4239,65.4239,65.3056,65.3795,23300.0
2013-04-12 15:00:00,88.42,88.72,88.39,88.64,41400.0,65.3795,65.6013,65.3573,65.5422,41400.0
2013-04-12 15:30:00,88.64,88.8,88.52,88.72,83100.0,65.5422,65.6605,65.4534,65.6013,83100.0
2013-04-15 09:30:00,88.32,88.35,87.31,87.72,62000.0,65.3056,65.3277,64.5587,64.8619,62000.0
2013-04-15 10:00:00,87.67,88.0,87.2,87.2,63900.0,64.8249,65.0689,64.4774,64.4774,63900.0
2013-04-15 10:30:00,87.21,87.32,86.86,86.99,36100.0,64.4848,64.5661,64.226,64.3221,36100.0
2013-04-15 11:00:00,87.03,87.03,86.33,86.34,57200.0,64.3517,64.3517,63.8341,63.8415,57200.0
2013-04-15 11:30:00,86.35,86.64,86.05,86.23,81600.0,63.8489,64.0633,63.6271,63.7602,81600.0
2013-04-15 12:00:00,86.3,86.33,85.55,85.55,36700.0,63.8119,63.8341,63.2574,63.2574,36700.0
2013-04-15 12:30:00,85.6,85.76,85.5,85.75,32200.0,63.2943,63.4126,63.2204,63.4053,32200.0
2013-04-15 13:00:00,85.76,85.89,85.53,85.82,30700.0,63.4126,63.5088,63.2426,63.457,30700.0
2013-04-15 13:30:00,85.75,85.77,85.55,85.59,28800.0,63.4053,63.42,63.2574,63.2869,28800.0
2013-04-15 14:00:00,85.58,85.62,85.15,85.35,44200.0,63.2796,63.3091,62.9616,63.1095,44200.0
2013-04-15 14:30:00,85.39,85.93,85.23,85.45,60400.0,63.1391,63.5383,63.0208,63.1834,60400.0
2013-04-15 15:00:00,85.45,85.53,85.02,85.26,83600.0,63.1834,63.2426,62.8655,63.0429,83600.0
2013-04-15 15:30:00,85.26,85.35,84.77,84.94,128300.0,63.0429,63.1095,62.6806,62.8063,128300.0
2013-04-16 09:30:00,85.91,86.25,85.75,85.88,53900.0,63.5236,63.775,63.4053,63.5014,53900.0
2013-04-16 10:00:00,85.85,86.01,85.57,85.63,20500.0,63.4792,63.5975,63.2722,63.3165,20500.0
2013-04-16 10:30:00,85.71,85.71,85.18,85.43,38200.0,63.3757,63.3757,62.9838,63.1686,38200.0
2013-04-16 11:00:00,85.43,85.81,85.39,85.57,17400.0,63.1686,63.4496,63.1391,63.2722,17400.0
2013-04-16 11:30:00,85.56,85.97,85.55,85.9,19900.0,63.2648,63.5679,63.2574,63.5162,19900.0
2013-04-16 12:00:00,85.94,85.96,85.52,85.72,18700.0,63.5457,63.5605,63.2352,63.3831,18700.0
2013-04-16 12:30:00,85.74,85.79,85.58,85.71,29600.0,63.3979,63.4348,63.2796,63.3757,29600.0
2013-04-16 13:00:00,85.69,85.89,85.66,85.88,43000.0,63.3609,63.5088,63.3387,63.5014,43000.0
2013-04-16 13:30:00,85.88,86.0,85.8,85.96,50200.0,63.5014,63.5901,63.4422,63.5605,50200.0
2013-04-16 14:00:00,85.95,86.06,85.83,85.98,38600.0,63.5531,63.6345,63.4644,63.5753,38600.0
2013-04-16 14:30:00,85.98,86.04,85.77,85.92,45000.0,63.5753,63.6197,63.42,63.531,45000.0
2013-04-16 15:00:00,85.95,86.15,85.91,86.12,72700.0,63.5531,63.701,63.5236,63.6788,72700.0
2013-04-16 15:30:00,86.17,86.5,86.12,86.5,99600.0,63.7158,63.9598,63.6788,63.9598,99600.0
2013-04-17 09:30:00,85.47,85.66,84.61,85.28,114900.0,63.1982,63.3387,62.5623,63.0577,114900.0
2013-04-17 10:00:00,85.34,85.54,84.71,84.77,85400.0,63.1021,63.25,62.6363,62.6806,85400.0
2013-04-17 10:30:00,84.72,84.79,83.76,83.84,56800.0,62.6437,62.6954,61.9338,61.993,56800.0
2013-04-17 11:00:00,83.86,84.64,83.84,84.58,87300.0,62.0077,62.5845,61.993,62.5401,87300.0
2013-04-17 11:30:00,84.5,85.05,84.41,85.05,84800.0,62.481,62.8877,62.4144,62.8877,84800.0
2013-04-17 12:00:00,84.98,85.05,84.37,84.42,108500.0,62.8359,62.8877,62.3849,62.4218,108500.0
2013-04-17 12:30:00,84.42,84.51,84.17,84.33,62700.0,62.4218,62.4884,62.237,62.3553,62700.0
2013-04-17 13:00:00,84.33,84.57,84.15,84.22,47100.0,62.3553,62.5327,62.2222,62.2739,47100.0
2013-04-17 13:30:00,84.19,84.45,84.16,84.34,88800.0,62.2518,62.444,62.2296,62.3627,88800.0
2013-04-17 14:00:00,84.37,84.42,83.83,84.08,88600.0,62.3849,62.4218,61.9856,62.1704,88600.0
2013-04-17 14:30:00,84.04,84.1,83.63,83.99,69300.0,62.1408,62.1852,61.8377,62.1039,69300.0
2013-04-17 15:00:00,83.99,84.3,83.85,84.21,78900.0,62.1039,62.3331,62.0004,62.2665,78900.0
2013-04-17 15:30:00,84.23,84.46,84.16,84.28,157500.0,62.2813,62.4514,62.2296,62.3183,157500.0
2013-04-18 09:30:00,84.62,84.72,83.84,84.23,86100.0,62.5697,62.6437,61.993,62.2813,86100.0
2013-04-18 10:00:00,84.2,84.49,84.0,84.4,47600.0,62.2592,62.4736,62.1113,62.407,47600.0
2013-04-18 10:30:00,84.49,85.77,84.44,85.26,147500.0,62.4736,63.42,62.4366,63.0429,147500.0
2013-04-18 11:00:00,85.29,85.5,84.95,85.04,105800.0,63.0651,63.2204,62.8137,62.8803,105800.0
2013-04-18 11:30:00,85.01,85.52,84.9,85.01,78500.0,62.8581,63.2352,62.7767,62.8581,78500.0
2013-04-18 12:00:00,85.01,85.1,84.85,84.99,49800.0,62.8581,62.9246,62.7398,62.8433,49800.0
2013-04-18 12:30:00,84.94,85.24,84.88,85.07,42400.0,62.8063,63.0281,62.762,62.9024,42400.0
2013-04-18 13:00:00,84.99,85.24,84.9,84.95,38800.0,62.8433,63.0281,62.7767,62.8137,38800.0
2013-04-18 13:30:00,84.95,85.07,84.86,85.0,48600.0,62.8137,62.9024,62.7472,62.8507,48600.0
2013-04-18 14:00:00,84.95,85.0,84.75,84.82,66300.0,62.8137,62.8507,62.6658,62.7176,66300.0
2013-04-18 14:30:00,84.82,84.87,84.4,84.4,79600.0,62.7176,62.7546,62.407,62.407,79600.0
2013-04-18 15:00:00,84.42,84.63,84.32,84.37,76800.0,62.4218,62.5771,62.3479,62.3849,76800.0
2013-04-18 15:30:00,84.38,84.63,84.37,84.62,73400.0,62.3922,62.5771,62.3849,62.5697,73400.0
2013-04-19 09:30:00,84.96,85.61,84.78,85.32,82000.0,62.8211,63.3017,62.688,63.0873,82000.0
2013-04-19 10:00:00,85.53,85.74,85.23,85.23,71200.0,63.2426,63.3979,63.0208,63.0208,71200.0
2013-04-19 10:30:00,85.2,85.51,85.2,85.48,25700.0,62.9986,63.2278,62.9986,63.2056,25700.0
2013-04-19 11:00:00,85.48,85.7,85.42,85.55,80200.0,63.2056,63.3683,63.1612,63.2574,80200.0
2013-04-19 11:30:00,85.6,85.88,85.53,85.67,40800.0,63.2943,63.5014,63.2426,63.3461,40800.0
2013-04-19 12:00:00,85.73,85.8,85.56,85.68,21400.0,63.3905,63.4422,63.2648,63.3535,21400.0
2013-04-19 12:30:00,85.67,85.74,85.42,85.74,26000.0,63.3461,63.3979,63.1612,63.3979,26000.0
2013-04-19 13:00:00,85.71,85.75,85.53,85.7,23500.0,63.3757,63.4053,63.2426,63.3683,23500.0
2013-04-19 13:30:00,85.67,85.67,85.3,85.51,48900.0,63.3461,63.3461,63.0725,63.2278,48900.0
2013-04-19 14:00:00,85.52,85.91,85.44,85.75,22800.0,63.2352,63.5236,63.176,63.4053,22800.0
2013-04-19 14:30:00,85.73,85.73,85.32,85.47,23800.0,63.3905,63.3905,63.0873,63.1982,23800.0
2013-04-19 15:00:00,85.47,85.7,85.34,85.7,50100.0,63.1982,63.3683,63.1021,63.3683,50100.0
2013-04-19 15:30:00,85.7,85.85,85.63,85.77,151600.0,63.3683,63.4792,63.3165,63.42,151600.0
2013-04-22 09:30:00,85.77,85.99,84.61,84.84,68200.0,63.42,63.5827,62.5623,62.7324,68200.0
2013-04-22 10:00:00,84.83,85.6,84.69,85.1,94400.0,62.725,63.2943,62.6215,62.9246,94400.0
2013-04-22 10:30:00,85.09,85.1,84.89,85.01,181000.0,62.9172,62.9246,62.7694,62.8581,181000.0
2013-04-22 11:00:00,85.01,85.58,84.97,85.56,78400.0,62.8581,63.2796,62.8285,63.2648,78400.0
2013-04-22 11:30:00,85.55,85.98,85.51,85.81,58500.0,63.2574,63.5753,63.2278,63.4496,58500.0
2013-04-22 12:00:00,85.81,85.87,85.42,85.8,51300.0,63.4496,63.494,63.1612,63.4422,51300.0
2013-04-22 12:30:00,85.8,85.8,85.28,85.28,68600.0,63.4422,63.4422,63.0577,63.0577,68600.0
2013-04-22 13:00:00,85.28,85.5,85.27,85.37,109500.0,63.0577,63.2204,63.0503,63.1243,109500.0
2013-04-22 13:30:00,85.39,85.59,85.21,85.29,78400.0,63.1391,63.2869,63.006,63.0651,78400.0
2013-04-22 14:00:00,85.29,85.51,85.29,85.46,93000.0,63.0651,63.2278,63.0651,63.1908,93000.0
2013-04-22 14:30:00,85.45,85.48,85.3,85.38,57400.0,63.1834,63.2056,63.0725,63.1317,57400.0
2013-04-22 15:00:00,85.38,85.48,85.34,85.37,109200.0,63.1317,63.2056,63.1021,63.1243,109200.0
2013-04-22 15:30:00,85.38,85.51,84.99,85.12,185500.0,63.1317,63.2278,62.8433,62.9394,185500.0
2013-04-23 09:30:00,83.94,84.78,83.2,84.27,694900.0,62.0669,62.688,61.5197,62.3109,694900.0
2013-04-23 10:00:00,84.27,85.5,84.02,85.03,493100.0,62.3109,63.2204,62.1261,62.8729,493100.0
2013-04-23 10:30:00,85.1,85.28,84.66,85.09,248600.0,62.9246,63.0577,62.5993,62.9172,248600.0
2013-04-23 11:00:00,85.04,86.22,85.0,85.95,201300.0,62.8803,63.7528,62.8507,63.5531,201300.0
2013-04-23 11:30:00,85.98,86.07,85.7,85.99,145200.0,63.5753,63.6419,63.3683,63.5827,145200.0
2013-04-23 12:00:00,86.04,86.92,85.93,86.92,173800.0,63.6197,64.2704,63.5383,64.2704,173800.0
2013-04-23 12:30:00,86.9,86.98,86.25,86.3,70100.0,64.2556,64.3147,63.775,63.8119,70100.0
2013-04-23 13:00:00,86.25,86.31,85.66,86.0,124800.0,63.775,63.8193,63.3387,63.5901,124800.0
2013-04-23 13:30:00,86.02,86.12,85.81,86.03,92700.0,63.6049,63.6788,63.4496,63.6123,92700.0
2013-04-23 14:00:00,86.01,86.44,85.98,86.38,97500.0,63.5975,63.9155,63.5753,63.8711,97500.0
2013-04-23 14:30:00,86.34,86.34,85.96,86.03,134200.0,63.8415,63.8415,63.5605,63.6123,134200.0
2013-04-23 15:00:00,86.03,86.19,85.79,85.79,148300.0,63.6123,63.7306,63.4348,63.4348,148300.0
2013-04-23 15:30:00,85.82,86.01,85.74,85.96,229500.0,63.457,63.5975,63.3979,63.5605,229500.0
2013-04-24 09:30:00,86.14,86.74,85.97,86.57,64400.0,63.6936,64.1373,63.5679,64.0116,64400.0
2013-04-24 10:00:00,86.57,86.73,85.79,85.98,68900.0,64.0116,64.1299,63.4348,63.5753,68900.0
2013-04-24 10:30:00,86.01,86.55,85.97,86.45,93000.0,63.5975,63.9968,63.5679,63.9228,93000.0
2013-04-24 11:00:00,86.46,86.56,85.27,85.79,93500.0,63.9302,64.0042,63.0503,63.4348,93500.0
2013-04-24 11:30:00,85.85,86.03,85.85,85.98,35200.0,63.4792,63.6123,63.4792,63.5753,35200.0
2013-04-24 12:00:00,85.98,86.02,85.91,85.93,41500.0,63.5753,63.6049,63.5236,63.5383,41500.0
2013-04-24 12:30:00,85.93,86.02,85.85,86.01,39700.0,63.5383,63.6049,63.4792,63.5975,39700.0
2013-04-24 13:00:00,86.01,86.56,85.98,86.48,33200.0,63.5975,64.0042,63.5753,63.945,33200.0
2013-04-24 13:30:00,86.46,86.49,86.0,86.25,37100.0,63.9302,63.9524,63.5901,63.775,37100.0
2013-04-24 14:00:00,86.24,86.48,86.17,86.47,28600.0,63.7676,63.945,63.7158,63.9376,28600.0
2013-04-24 14:30:00,86.47,86.53,86.33,86.33,56500.0,63.9376,63.982,63.8341,63.8341,56500.0
2013-04-24 15:00:00,86.3,86.59,86.3,86.54,40500.0,63.8119,64.0264,63.8119,63.9894,40500.0
2013-04-24 15:30:00,86.5,86.52,85.8,85.88,133700.0,63.9598,63.9746,63.4422,63.5014,133700.0
2013-04-25 09:30:00,86.58,86.68,85.82,86.31,82900.0,64.019,64.0929,63.457,63.8193,82900.0
2013-04-25 10:00:00,86.38,87.22,86.29,87.06,150000.0,63.8711,64.4922,63.8045,64.3739,150000.0
2013-04-25 10:30:00,87.08,87.22,86.81,87.06,61100.0,64.3887,64.4922,64.189,64.3739,61100.0
2013-04-25 11:00:00,87.05,87.19,86.69,87.0,61600.0,64.3665,64.47,64.1003,64.3295,61600.0
2013-04-25 11:30:00,87.03,87.42,86.98,87.09,52600.0,64.3517,64.6401,64.3147,64.3961,52600.0
2013-04-25 12:00:00,87.14,87.35,87.01,87.19,62700.0,64.433,64.5883,64.3369,64.47,62700.0
2013-04-25 12:30:00,87.18,87.33,87.09,87.33,29100.0,64.4626,64.5735,64.3961,64.5735,29100.0
2013-04-25 13:00:00,87.34,87.43,87.25,87.41,48200.0,64.5809,64.6475,64.5144,64.6327,48200.0
2013-04-25 13:30:00,87.44,87.55,87.4,87.4,34700.0,64.6549,64.7362,64.6253,64.6253,34700.0
2013-04-25 14:00:00,87.41,87.49,87.31,87.45,24300.0,64.6327,64.6918,64.5587,64.6623,24300.0
2013-04-25 14:30:00,87.46,87.55,87.28,87.43,63600.0,64.6697,64.7362,64.5366,64.6475,63600.0
2013-04-25 15:00:00,87.43,87.43,86.88,86.95,55300.0,64.6475,64.6475,64.2408,64.2926,55300.0
2013-04-25 15:30:00,86.87,87.03,86.66,86.84,94400.0,64.2334,64.3517,64.0781,64.2112,94400.0
2013-04-26 09:30:00,86.57,86.81,86.12,86.79,22900.0,64.0116,64.189,63.6788,64.1742,22900.0
2013-04-26 10:00:00,86.8,87.12,86.1,86.47,70200.0,64.1816,64.4183,63.664,63.9376,70200.0
2013-04-26 10:30:00,86.46,86.79,86.31,86.53,39800.0,63.9302,64.1742,63.8193,63.982,39800.0
2013-04-26 11:00:00,86.52,86.73,86.23,86.31,16500.0,63.9746,64.1299,63.7602,63.8193,16500.0
2013-04-26 11:30:00,86.3,86.5,86.11,86.36,31900.0,63.8119,63.9598,63.6714,63.8563,31900.0
2013-04-26 12:00:00,86.33,86.33,86.06,86.09,20400.0,63.8341,63.8341,63.6345,63.6567,20400.0
2013-04-26 12:30:00,86.07,86.18,85.95,86.07,31200.0,63.6419,63.7232,63.5531,63.6419,31200.0
2013-04-26 13:00:00,86.1,86.43,85.83,86.29,97200.0,63.664,63.9081,63.4644,63.8045,97200.0
2013-04-26 13:30:00,86.28,86.28,85.69,85.74,38400.0,63.7971,63.7971,63.3609,63.3979,38400.0
2013-04-26 14:00:00,85.74,86.31,85.74,85.93,55800.0,63.3979,63.8193,63.3979,63.5383,55800.0
2013-04-26 14:30:00,85.94,86.14,85.9,86.1,83900.0,63.5457,63.6936,63.5162,63.664,83900.0
2013-04-26 15:00:00,86.12,86.33,86.1,86.29,50600.0,63.6788,63.8341,63.664,63.8045,50600.0
2013-04-26 15:30:00,86.32,86.32,85.96,85.99,56300.0,63.8267,63.8267,63.5605,63.5827,56300.0
2013-04-29 09:30:00,86.3,86.48,86.01,86.45,41500.0,63.8119,63.945,63.5975,63.9228,41500.0
2013-04-29 10:00:00,86.44,87.16,86.35,87.02,49400.0,63.9155,64.4478,63.8489,64.3443,49400.0
2013-04-29 10:30:00,87.0,87.0,86.81,86.88,24500.0,64.3295,64.3295,64.189,64.2408,24500.0
2013-04-29 11:00:00,86.84,86.89,86.82,86.89,20700.0,64.2112,64.2482,64.1964,64.2482,20700.0
2013-04-29 11:30:00,86.88,86.92,86.82,86.92,14900.0,64.2408,64.2704,64.1964,64.2704,14900.0
2013-04-29 12:00:00,86.9,86.97,86.86,86.87,11200.0,64.2556,64.3073,64.226,64.2334,11200.0
2013-04-29 12:30:00,86.9,86.99,86.88,86.88,10200.0,64.2556,64.3221,64.2408,64.2408,10200.0
2013-04-29 13:00:00,86.85,86.87,86.56,86.61,12000.0,64.2186,64.2334,64.0042,64.0412,12000.0
2013-04-29 13:30:00,86.63,86.79,86.61,86.79,16100.0,64.0559,64.1742,64.0412,64.1742,16100.0
2013-04-29 14:00:00,86.78,86.78,86.63,86.66,23000.0,64.1669,64.1669,64.0559,64.0781,23000.0
2013-04-29 14:30:00,86.68,86.78,86.61,86.73,31300.0,64.0929,64.1669,64.0412,64.1299,31300.0
2013-04-29 15:00:00,86.75,86.79,86.47,86.62,44800.0,64.1447,64.1742,63.9376,64.0485,44800.0
2013-04-29 15:30:00,86.62,86.62,86.17,86.24,72400.0,64.0485,64.0485,63.7158,63.7676,72400.0
2013-04-30 09:30:00,86.23,86.56,85.73,85.76,51600.0,63.7602,64.0042,63.3905,63.4126,51600.0
2013-04-30 10:00:00,85.85,86.33,85.81,86.24,75300.0,63.4792,63.8341,63.4496,63.7676,75300.0
2013-04-30 10:30:00,86.29,86.62,86.06,86.5,45500.0,63.8045,64.0485,63.6345,63.9598,45500.0
2013-04-30 11:00:00,86.53,86.7,86.26,86.41,21600.0,63.982,64.1077,63.7824,63.8933,21600.0
2013-04-30 11:30:00,86.42,86.76,86.34,86.76,24200.0,63.9007,64.1521,63.8415,64.1521,24200.0
2013-04-30 12:00:00,86.73,86.8,86.45,86.55,27100.0,64.1299,64.1816,63.9228,63.9968,27100.0
2013-04-30 12:30:00,86.53,86.68,86.47,86.67,26800.0,63.982,64.0929,63.9376,64.0855,26800.0
2013-04-30 13:00:00,86.67,86.69,86.54,86.61,21400.0,64.0855,64.1003,63.9894,64.0412,21400.0
2013-04-30 13:30:00,86.61,86.65,86.55,86.56,21400.0,64.0412,64.0707,63.9968,64.0042,21400.0
2013-04-30 14:00:00,86.55,86.56,86.26,86.28,40300.0,63.9968,64.0042,63.7824,63.7971,40300.0
2013-04-30 14:30:00,86.27,86.33,86.0,86.07,47900.0,63.7898,63.8341,63.5901,63.6419,47900.0
2013-04-30 15:00:00,86.06,86.1,85.93,85.98,58400.0,63.6345,63.664,63.5383,63.5753,58400.0
2013-04-30 15:30:00,85.98,86.21,85.86,86.19,157700.0,63.5753,63.7454,63.4866,63.7306,157700.0
2013-05-01 09:30:00,86.13,86.18,84.68,84.93,176200.0,63.6862,63.7232,62.6141,62.7989,176200.0
2013-05-01 10:00:00,84.99,85.21,84.55,84.63,159900.0,62.8433,63.006,62.5179,62.5771,159900.0
2013-05-01 10:30:00,84.64,85.45,84.54,85.38,146300.0,62.5845,63.1834,62.5106,63.1317,146300.0
2013-05-01 11:00:00,85.31,85.4,84.99,85.26,57200.0,63.0799,63.1465,62.8433,63.0429,57200.0
2013-05-01 11:30:00,85.27,85.32,84.67,85.25,36500.0,63.0503,63.0873,62.6067,63.0355,36500.0
2013-05-01 12:00:00,85.24,85.24,84.81,84.89,9200.0,63.0281,63.0281,62.7102,62.7694,9200.0
2013-05-01 12:30:00,84.9,84.94,84.62,84.62,15200.0,62.7767,62.8063,62.5697,62.5697,15200.0
2013-05-01 13:00:00,84.58,84.6,84.25,84.3,50300.0,62.5401,62.5549,62.2961,62.3331,50300.0
2013-05-01 13:30:00,84.31,84.32,83.93,84.03,56700.0,62.3405,62.3479,62.0595,62.1335,56700.0
2013-05-01 14:00:00,84.06,84.46,84.06,84.37,46400.0,62.1556,62.4514,62.1556,62.3849,46400.0
2013-05-01 14:30:00,84.36,84.41,83.95,83.98,65000.0,62.3775,62.4144,62.0743,62.0965,65000.0
2013-05-01 15:00:00,83.98,84.08,83.82,83.84,71800.0,62.0965,62.1704,61.9782,61.993,71800.0
2013-05-01 15:30:00,83.84,83.9,83.55,83.55,155100.0,61.993,62.0373,61.7785,61.7785,155100.0
2013-05-02 09:30:00,83.94,84.2,83.64,83.78,127300.0,62.0669,62.2592,61.8451,61.9486,127300.0
2013-05-02 10:00:00,83.83,84.17,83.57,84.01,111600.0,61.9856,62.237,61.7933,62.1187,111600.0
2013-05-02 10:30:00,84.05,84.17,83.99,84.09,43600.0,62.1482,62.237,62.1039,62.1778,43600.0
2013-05-02 11:00:00,84.1,84.3,84.07,84.28,50600.0,62.1852,62.3331,62.163,62.3183,50600.0
2013-05-02 11:30:00,84.29,84.4,84.08,84.1,45200.0,62.3257,62.407,62.1704,62.1852,45200.0
2013-05-02 12:00:00,84.1,84.18,83.78,83.82,65600.0,62.1852,62.2444,61.9486,61.9782,65600.0
2013-05-02 12:30:00,83.84,84.02,83.84,83.96,29000.0,61.993,62.1261,61.993,62.0817,29000.0
2013-05-02 13:00:00,83.97,84.47,83.97,84.47,82900.0,62.0891,62.4588,62.0891,62.4588,82900.0
2013-05-02 13:30:00,84.45,84.82,84.45,84.79,27100.0,62.444,62.7176,62.444,62.6954,27100.0
2013-05-02 14:00:00,84.8,84.88,84.57,84.61,46100.0,62.7028,62.762,62.5327,62.5623,46100.0
2013-05-02 14:30:00,84.61,84.78,84.53,84.57,48200.0,62.5623,62.688,62.5032,62.5327,48200.0
2013-05-02 15:00:00,84.59,84.79,84.59,84.76,59700.0,62.5475,62.6954,62.5475,62.6732,59700.0
2013-05-02 15:30:00,84.76,85.03,84.76,85.01,143400.0,62.6732,62.8729,62.6732,62.8581,143400.0
2013-05-03 09:30:00,85.7,86.32,85.63,86.26,100100.0,63.3683,63.8267,63.3165,63.7824,100100.0
2013-05-03 10:00:00,86.29,86.4,85.95,86.12,76100.0,63.8045,63.8859,63.5531,63.6788,76100.0
2013-05-03 10:30:00,86.12,86.3,85.94,86.3,103700.0,63.6788,63.8119,63.5457,63.8119,103700.0
2013-05-03 11:00:00,86.32,86.34,86.0,86.07,35400.0,63.8267,63.8415,63.5901,63.6419,35400.0
2013-05-03 11:30:00,86.08,86.16,85.86,85.93,60800.0,63.6493,63.7084,63.4866,63.5383,60800.0
2013-05-03 12:00:00,85.91,85.91,85.71,85.88,23900.0,63.5236,63.5236,63.3757,63.5014,23900.0
2013-05-03 12:30:00,85.87,86.01,85.83,85.99,20100.0,63.494,63.5975,63.4644,63.5827,20100.0
2013-05-03 13:00:00,86.0,86.05,85.88,85.9,65600.0,63.5901,63.6271,63.5014,63.5162,65600.0
2013-05-03 13:30:00,85.9,85.96,85.6,85.61,80200.0,63.5162,63.5605,63.2943,63.3017,80200.0
2013-05-03 14:00:00,85.62,85.72,85.45,85.7,60700.0,63.3091,63.3831,63.1834,63.3683,60700.0
2013-05-03 14:30:00,85.7,85.74,85.4,85.48,62400.0,63.3683,63.3979,63.1465,63.2056,62400.0
2013-05-03 15:00:00,85.48,85.5,85.22,85.31,59400.0,63.2056,63.2204,63.0134,63.0799,59400.0
2013-05-03 15:30:00,85.35,85.57,85.28,85.35,100200.0,63.1095,63.2722,63.0577,63.1095,100200.0
2013-05-06 09:30:00,85.47,85.52,84.41,84.51,106300.0,63.1982,63.2352,62.4144,62.4884,106300.0
2013-05-06 10:00:00,84.47,84.87,84.45,84.78,88300.0,62.4588,62.7546,62.444,62.688,88300.0
2013-05-06 10:30:00,84.78,84.92,84.69,84.71,43600.0,62.688,62.7915,62.6215,62.6363,43600.0
2013-05-06 11:00:00,84.74,85.03,84.71,84.8,48700.0,62.6584,62.8729,62.6363,62.7028,48700.0
2013-05-06 11:30:00,84.81,85.01,84.64,85.01,33100.0,62.7102,62.8581,62.5845,62.8581,33100.0
2013-05-06 12:00:00,84.98,85.03,84.87,84.91,37300.0,62.8359,62.8729,62.7546,62.7841,37300.0
2013-05-06 12:30:00,84.92,84.97,84.76,84.87,64800.0,62.7915,62.8285,62.6732,62.7546,64800.0
2013-05-06 13:00:00,84.9,84.96,84.82,84.95,53200.0,62.7767,62.8211,62.7176,62.8137,53200.0
2013-05-06 13:30:00,84.94,85.04,84.87,85.04,31100.0,62.8063,62.8803,62.7546,62.8803,31100.0
2013-05-06 14:00:00,85.05,85.25,85.05,85.13,38400.0,62.8877,63.0355,62.8877,62.9468,38400.0
2013-05-06 14:30:00,85.12,85.19,85.09,85.16,51300.0,62.9394,62.9912,62.9172,62.969,51300.0
2013-05-06 15:00:00,85.16,85.27,85.01,85.13,40000.0,62.969,63.0503,62.8581,62.9468,40000.0
2013-05-06 15:30:00,85.1,85.14,84.94,85.06,124400.0,62.9246,62.9542,62.8063,62.8951,124400.0
2013-05-07 09:30:00,85.21,86.46,85.21,86.21,80500.0,63.006,63.9302,63.006,63.7454,80500.0
2013-05-07 10:00:00,86.23,86.25,85.57,85.59,46000.0,63.7602,63.775,63.2722,63.2869,46000.0
2013-05-07 10:30:00,85.63,85.87,85.54,85.84,34000.0,63.3165,63.494,63.25,63.4718,34000.0
2013-05-07 11:00:00,85.8,85.96,85.76,85.87,36200.0,63.4422,63.5605,63.4126,63.494,36200.0
2013-05-07 11:30:00,85.89,85.92,85.84,85.9,36200.0,63.5088,63.531,63.4718,63.5162,36200.0
2013-05-07 12:00:00,85.91,85.93,85.69,85.9,54300.0,63.5236,63.5383,63.3609,63.5162,54300.0
2013-05-07 12:30:00,85.9,85.95,85.87,85.89,33100.0,63.5162,63.5531,63.494,63.5088,33100.0
2013-05-07 13:00:00,85.91,86.22,85.89,86.17,30000.0,63.5236,63.7528,63.5088,63.7158,30000.0
2013-05-07 13:30:00,86.17,86.34,86.15,86.28,51800.0,63.7158,63.8415,63.701,63.7971,51800.0
2013-05-07 14:00:00,86.28,86.58,86.27,86.58,40800.0,63.7971,64.019,63.7898,64.019,40800.0
2013-05-07 14:30:00,86.58,86.59,86.47,86.53,42800.0,64.019,64.0264,63.9376,63.982,42800.0
2013-05-07 15:00:00,86.51,86.59,86.47,86.57,42300.0,63.9672,64.0264,63.9376,64.0116,42300.0
2013-05-07 15:30:00,86.57,86.7,86.57,86.64,87400.0,64.0116,64.1077,64.0116,64.0633,87400.0
2013-05-08 09:30:00,86.38,87.51,86.27,87.51,134700.0,63.8711,64.7066,63.7898,64.7066,134700.0
2013-05-08 10:00:00,87.51,87.55,87.12,87.23,64000.0,64.7066,64.7362,64.4183,64.4996,64000.0
2013-05-08 10:30:00,87.29,87.3,87.0,87.07,43900.0,64.544,64.5514,64.3295,64.3813,43900.0
2013-05-08 11:00:00,87.07,87.38,87.04,87.34,40200.0,64.3813,64.6105,64.3591,64.5809,40200.0
2013-05-08 11:30:00,87.3,87.34,87.14,87.17,28200.0,64.5514,64.5809,64.433,64.4552,28200.0
2013-05-08 12:00:00,87.17,87.27,87.08,87.22,38100.0,64.4552,64.5292,64.3887,64.4922,38100.0
2013-05-08 12:30:00,87.21,87.71,87.2,87.71,55800.0,64.4848,64.8545,64.4774,64.8545,55800.0
2013-05-08 13:00:00,87.72,87.94,87.7,87.89,45700.0,64.8619,65.0246,64.8471,64.9876,45700.0
2013-05-08 13:30:00,87.88,87.88,87.66,87.84,41400.0,64.9802,64.9802,64.8175,64.9506,41400.0
2013-05-08 14:00:00,87.85,87.95,87.81,87.88,34400.0,64.958,65.032,64.9285,64.9802,34400.0
2013-05-08 14:30:00,87.86,87.87,87.49,87.67,60900.0,64.9654,64.9728,64.6918,64.8249,60900.0
2013-05-08 15:00:00,87.68,87.92,87.6,87.86,56100.0,64.8323,65.0098,64.7732,64.9654,56100.0
2013-05-08 15:30:00,87.86,88.0,87.85,87.98,129700.0,64.9654,65.0689,64.958,65.0542,129700.0
2013-05-09 09:30:00,88.0,88.39,87.76,88.2,25700.0,65.0689,65.3573,64.8915,65.2168,25700.0
2013-05-09 10:00:00,88.21,88.21,87.25,87.53,37600.0,65.2242,65.2242,64.5144,64.7214,37600.0
2013-05-09 10:30:00,87.5,87.58,87.32,87.46,47100.0,64.6992,64.7584,64.5661,64.6697,47100.0
2013-05-09 11:00:00,87.46,87.61,87.41,87.5,27400.0,64.6697,64.7806,64.6327,64.6992,27400.0
2013-05-09 11:30:00,87.54,87.54,87.31,87.31,20800.0,64.7288,64.7288,64.5587,64.5587,20800.0
2013-05-09 12:00:00,87.31,87.33,87.2,87.25,21600.0,64.5587,64.5735,64.4774,64.5144,21600.0
2013-05-09 12:30:00,87.24,87.54,87.2,87.5,13400.0,64.507,64.7288,64.4774,64.6992,13400.0
2013-05-09 13:00:00,87.49,87.52,87.42,87.48,16500.0,64.6918,64.714,64.6401,64.6844,16500.0
2013-05-09 13:30:00,87.49,87.82,87.49,87.8,21800.0,64.6918,64.9359,64.6918,64.9211,21800.0
2013-05-09 14:00:00,87.8,87.8,87.43,87.56,34000.0,64.9211,64.9211,64.6475,64.7436,34000.0
2013-05-09 14:30:00,87.56,87.59,86.96,86.99,31000.0,64.7436,64.7658,64.3,64.3221,31000.0
2013-05-09 15:00:00,86.97,87.08,86.77,86.97,51600.0,64.3073,64.3887,64.1595,64.3073,51600.0
2013-05-09 15:30:00,86.99,87.05,86.66,86.82,95500.0,64.3221,64.3665,64.0781,64.1964,95500.0
2013-05-10 09:30:00,87.21,88.07,87.03,87.76,79300.0,64.4848,65.1207,64.3517,64.8915,79300.0
2013-05-10 10:00:00,87.76,87.83,87.71,87.77,27500.0,64.8915,64.9432,64.8545,64.8989,27500.0
2013-05-10 10:30:00,87.8,87.8,87.2,87.6,55600.0,64.9211,64.9211,64.4774,64.7732,55600.0
2013-05-10 11:00:00,87.58,87.69,87.45,87.52,25300.0,64.7584,64.8397,64.6623,64.714,25300.0
2013-05-10 11:30:00,87.52,87.86,87.52,87.63,20400.0,64.714,64.9654,64.714,64.7954,20400.0
2013-05-10 12:00:00,87.61,87.63,87.45,87.5,17200.0,64.7806,64.7954,64.6623,64.6992,17200.0
2013-05-10 12:30:00,87.5,87.53,87.44,87.48,32200.0,64.6992,64.7214,64.6549,64.6844,32200.0
2013-05-10 13:00:00,87.51,87.8,87.51,87.64,15900.0,64.7066,64.9211,64.7066,64.8028,15900.0
2013-05-10 13:30:00,87.63,87.68,87.52,87.52,16100.0,64.7954,64.8323,64.714,64.714,16100.0
2013-05-10 14:00:00,87.54,87.67,87.53,87.63,22100.0,64.7288,64.8249,64.7214,64.7954,22100.0
2013-05-10 14:30:00,87.61,87.82,87.61,87.77,19900.0,64.7806,64.9359,64.7806,64.8989,19900.0
2013-05-10 15:00:00,87.79,87.94,87.69,87.81,39400.0,64.9137,65.0246,64.8397,64.9285,39400.0
2013-05-10 15:30:00,87.82,87.84,87.73,87.83,67800.0,64.9359,64.9506,64.8693,64.9432,67800.0
2013-05-13 09:30:00,87.7,87.8,87.12,87.16,16300.0,64.8471,64.9211,64.4183,64.4478,16300.0
2013-05-13 10:00:00,87.02,87.41,86.9,87.38,38400.0,64.3443,64.6327,64.2556,64.6105,38400.0
2013-05-13 10:30:00,87.4,87.74,87.32,87.68,107800.0,64.6253,64.8767,64.5661,64.8323,107800.0
2013-05-13 11:00:00,87.72,87.75,87.55,87.64,24400.0,64.8619,64.8841,64.7362,64.8028,24400.0
2013-05-13 11:30:00,87.64,88.2,87.64,88.11,44600.0,64.8028,65.2168,64.8028,65.1503,44600.0
2013-05-13 12:00:00,88.09,88.37,88.04,88.25,31200.0,65.1355,65.3425,65.0985,65.2538,31200.0
2013-05-13 12:30:00,88.26,88.32,88.15,88.2,39900.0,65.2612,65.3056,65.1799,65.2168,39900.0
2013-05-13 13:00:00,88.21,88.21,87.92,87.92,18700.0,65.2242,65.2242,65.0098,65.0098,18700.0
2013-05-13 13:30:00,87.92,87.92,87.68,87.78,14300.0,65.0098,65.0098,64.8323,64.9063,14300.0
2013-05-13 14:00:00,87.78,87.81,87.62,87.79,11800.0,64.9063,64.9285,64.788,64.9137,11800.0
2013-05-13 14:30:00,87.82,88.05,87.77,87.87,19700.0,64.9359,65.1059,64.8989,64.9728,19700.0
2013-05-13 15:00:00,87.86,88.06,87.86,88.01,38900.0,64.9654,65.1133,64.9654,65.0763,38900.0
2013-05-13 15:30:00,88.03,88.17,87.95,88.15,78700.0,65.0911,65.1946,65.032,65.1799,78700.0
2013-05-14 09:30:00,88.16,88.71,88.16,88.6,25400.0,65.1873,65.5939,65.1873,65.5126,25400.0
2013-05-14 10:00:00,88.6,89.18,88.53,89.12,49800.0,65.5126,65.9415,65.4608,65.8971,49800.0
2013-05-14 10:30:00,89.08,89.6,89.05,89.6,37100.0,65.8675,66.252,65.8453,66.252,37100.0
2013-05-14 11:00:00,89.57,89.6,89.27,89.41,55200.0,66.2298,66.252,66.008,66.1115,55200.0
2013-05-14 11:30:00,89.38,89.54,89.28,89.41,28500.0,66.0893,66.2077,66.0154,66.1115,28500.0
2013-05-14 12:00:00,89.39,89.44,89.25,89.31,24900.0,66.0967,66.1337,65.9932,66.0376,24900.0
2013-05-14 12:30:00,89.27,89.39,89.26,89.33,21000.0,66.008,66.0967,66.0006,66.0524,21000.0
2013-05-14 13:00:00,89.31,89.39,89.18,89.25,22600.0,66.0376,66.0967,65.9415,65.9932,22600.0
2013-05-14 13:30:00,89.22,89.39,89.16,89.16,57500.0,65.971,66.0967,65.9267,65.9267,57500.0
2013-05-14 14:00:00,89.17,89.19,88.94,89.02,24600.0,65.9341,65.9489,65.764,65.8232,24600.0
2013-05-14 14:30:00,89.02,89.14,88.99,89.0,19800.0,65.8232,65.9119,65.801,65.8084,19800.0
2013-05-14 15:00:00,89.0,89.14,89.0,89.11,29600.0,65.8084,65.9119,65.8084,65.8897,29600.0
2013-05-14 15:30:00,89.13,89.6,89.07,89.4,158200.0,65.9045,66.252,65.8601,66.1041,158200.0
2013-05-15 09:30:00,89.1,89.56,88.71,88.94,43300.0,65.8823,66.2224,65.5939,65.764,43300.0
2013-05-15 10:00:00,88.87,89.59,88.86,89.5,39800.0,65.7122,66.2446,65.7048,66.1781,39800.0
2013-05-15 10:30:00,89.54,90.38,89.44,90.22,113800.0,66.2077,66.8288,66.1337,66.7105,113800.0
2013-05-15 11:00:00,90.23,90.49,90.15,90.35,26200.0,66.7179,66.9101,66.6587,66.8066,26200.0
2013-05-15 11:30:00,90.36,90.56,90.28,90.48,31900.0,66.814,66.9619,66.7548,66.9027,31900.0
2013-05-15 12:00:00,90.48,90.71,90.43,90.67,25200.0,66.9027,67.0728,66.8657,67.0432,25200.0
2013-05-15 12:30:00,90.67,91.13,90.66,91.07,85200.0,67.0432,67.3833,67.0358,67.339,85200.0
2013-05-15 13:00:00,91.03,91.05,90.92,91.0,71100.0,67.3094,67.3242,67.2281,67.2872,71100.0
2013-05-15 13:30:00,91.0,91.01,90.59,90.64,82600.0,67.2872,67.2946,66.984,67.021,82600.0
2013-05-15 14:00:00,90.64,90.72,90.39,90.45,89500.0,67.021,67.0802,66.8362,66.8805,89500.0
2013-05-15 14:30:00,90.43,90.57,90.15,90.29,48700.0,66.8657,66.9693,66.6587,66.7622,48700.0
2013-05-15 15:00:00,90.23,90.44,90.0,90.19,53600.0,66.7179,66.8731,66.5478,66.6883,53600.0
2013-05-15 15:30:00,90.19,90.41,90.02,90.27,183700.0,66.6883,66.8509,66.5626,66.7474,183700.0
2013-05-16 09:30:00,90.25,91.11,89.96,90.92,68400.0,66.7326,67.3685,66.5182,67.2281,68400.0
2013-05-16 10:00:00,90.86,90.94,90.5,90.69,125000.0,67.1837,67.2428,66.9175,67.058,125000.0
2013-05-16 10:30:00,90.66,90.74,90.48,90.62,64300.0,67.0358,67.095,66.9027,67.0062,64300.0
2013-05-16 11:00:00,90.63,90.82,90.61,90.77,92400.0,67.0136,67.1541,66.9988,67.1171,92400.0
2013-05-16 11:30:00,90.75,90.87,90.64,90.71,64700.0,67.1024,67.1911,67.021,67.0728,64700.0
2013-05-16 12:00:00,90.72,90.89,90.57,90.57,22700.0,67.0802,67.2059,66.9693,66.9693,22700.0
2013-05-16 12:30:00,90.57,90.73,90.56,90.7,93000.0,66.9693,67.0876,66.9619,67.0654,93000.0
2013-05-16 13:00:00,90.7,90.75,90.35,90.38,28500.0,67.0654,67.1024,66.8066,66.8288,28500.0
2013-05-16 13:30:00,90.39,90.41,90.24,90.24,39000.0,66.8362,66.8509,66.7252,66.7252,39000.0
2013-05-16 14:00:00,90.2,90.6,90.16,90.6,68700.0,66.6957,66.9914,66.6661,66.9914,68700.0
2013-05-16 14:30:00,90.61,90.65,90.48,90.5,43200.0,66.9988,67.0284,66.9027,66.9175,43200.0
2013-05-16 15:00:00,90.49,90.6,90.34,90.42,60600.0,66.9101,66.9914,66.7992,66.8583,60600.0
2013-05-16 15:30:00,90.42,90.47,90.0,90.39,112600.0,66.8583,66.8953,66.5478,66.8362,112600.0
2013-05-17 09:30:00,90.5,91.49,90.5,90.78,76800.0,66.9175,67.6495,66.9175,67.1245,76800.0
2013-05-17 10:00:00,90.71,91.81,90.7,91.7,111900.0,67.0728,67.8861,67.0654,67.8048,111900.0
2013-05-17 10:30:00,91.7,91.81,91.31,91.53,37100.0,67.8048,67.8861,67.5164,67.6791,37100.0
2013-05-17 11:00:00,91.51,91.6,91.34,91.52,47600.0,67.6643,67.7309,67.5386,67.6717,47600.0
2013-05-17 11:30:00,91.53,91.75,91.45,91.61,24200.0,67.6791,67.8418,67.6199,67.7383,24200.0
2013-05-17 12:00:00,91.6,91.81,91.52,91.81,48900.0,67.7309,67.8861,67.6717,67.8861,48900.0
2013-05-17 12:30:00,91.82,92.06,91.82,92.01,26300.0,67.8935,68.071,67.8935,68.034,26300.0
2013-05-17 13:00:00,92.02,92.06,91.87,91.92,147800.0,68.0414,68.071,67.9305,67.9675,147800.0
2013-05-17 13:30:00,91.92,91.94,91.52,91.57,159800.0,67.9675,67.9823,67.6717,67.7087,159800.0
2013-05-17 14:00:00,91.56,91.67,91.25,91.42,93800.0,67.7013,67.7826,67.4721,67.5978,93800.0
2013-05-17 14:30:00,91.4,91.48,91.27,91.37,54200.0,67.583,67.6421,67.4869,67.5608,54200.0
2013-05-17 15:00:00,91.37,91.51,91.32,91.32,53400.0,67.5608,67.6643,67.5238,67.5238,53400.0
2013-05-17 15:30:00,91.33,91.51,91.29,91.46,111700.0,67.5312,67.6643,67.5016,67.6273,111700.0
2013-05-20 09:30:00,91.57,92.2,91.42,91.47,71100.0,67.7087,68.1745,67.5978,67.6347,71100.0
2013-05-20 10:00:00,91.45,91.73,91.14,91.18,90900.0,67.6199,67.827,67.3907,67.4203,90900.0
2013-05-20 10:30:00,91.22,91.95,91.19,91.91,66100.0,67.4499,67.9897,67.4277,67.9601,66100.0
2013-05-20 11:00:00,91.9,92.4,91.9,92.27,64900.0,67.9527,68.3224,67.9527,68.2263,64900.0
2013-05-20 11:30:00,92.27,92.65,92.27,92.65,50800.0,68.2263,68.5072,68.2263,68.5072,50800.0
2013-05-20 12:00:00,92.65,92.73,92.46,92.6,43200.0,68.5072,68.5664,68.3668,68.4703,43200.0
2013-05-20 12:30:00,92.63,92.63,92.22,92.35,40500.0,68.4925,68.4925,68.1893,68.2854,40500.0
2013-05-20 13:00:00,92.3,92.5,92.2,92.23,29200.0,68.2485,68.3963,68.1745,68.1967,29200.0
2013-05-20 13:30:00,92.22,92.36,91.98,92.2,25100.0,68.1893,68.2928,68.0118,68.1745,25100.0
2013-05-20 14:00:00,92.24,92.33,92.07,92.26,26900.0,68.2041,68.2706,68.0784,68.2189,26900.0
2013-05-20 14:30:00,92.28,92.36,92.04,92.08,35600.0,68.2337,68.2928,68.0562,68.0858,35600.0
2013-05-20 15:00:00,92.08,92.26,92.07,92.25,47800.0,68.0858,68.2189,68.0784,68.2115,47800.0
2013-05-20 15:30:00,92.24,92.35,91.87,92.05,106100.0,68.2041,68.2854,67.9305,68.0636,106100.0
2013-05-21 09:30:00,92.1,93.23,92.1,93.06,101700.0,68.1006,68.9361,68.1006,68.8104,101700.0
2013-05-21 10:00:00,93.02,93.12,92.25,92.37,83000.0,68.7808,68.8548,68.2115,68.3002,83000.0
2013-05-21 10:30:00,92.37,92.64,92.34,92.48,24700.0,68.3002,68.4999,68.278,68.3815,24700.0
2013-05-21 11:00:00,92.45,92.73,92.42,92.71,27300.0,68.3594,68.5664,68.3372,68.5516,27300.0
2013-05-21 11:30:00,92.69,93.1,92.69,92.98,31700.0,68.5368,68.84,68.5368,68.7513,31700.0
2013-05-21 12:00:00,92.97,93.11,92.92,93.0,39200.0,68.7439,68.8474,68.7069,68.766,39200.0
2013-05-21 12:30:00,93.02,93.61,93.0,93.59,50500.0,68.7808,69.2171,68.766,69.2023,50500.0
2013-05-21 13:00:00,93.59,94.17,93.58,94.06,124800.0,69.2023,69.6312,69.1949,69.5498,124800.0
2013-05-21 13:30:00,94.08,94.32,93.92,94.16,89200.0,69.5646,69.7421,69.4463,69.6238,89200.0
2013-05-21 14:00:00,94.14,94.58,94.04,94.45,57400.0,69.609,69.9343,69.535,69.8382,57400.0
2013-05-21 14:30:00,94.44,94.66,94.21,94.29,109500.0,69.8308,69.9935,69.6607,69.7199,109500.0
2013-05-21 15:00:00,94.3,94.33,93.82,93.94,82000.0,69.7273,69.7495,69.3724,69.4611,82000.0
2013-05-21 15:30:00,93.92,94.04,93.88,94.02,136700.0,69.4463,69.535,69.4167,69.5203,136700.0
2013-05-22 09:30:00,94.09,94.44,93.95,93.95,45300.0,69.572,69.8308,69.4685,69.4685,45300.0
2013-05-22 10:00:00,93.9,94.45,93.9,94.3,86000.0,69.4315,69.8382,69.4315,69.7273,86000.0
2013-05-22 10:30:00,94.32,94.46,93.5,93.84,81800.0,69.7421,69.8456,69.1358,69.3872,81800.0
2013-05-22 11:00:00,93.76,94.44,93.73,94.44,81100.0,69.328,69.8308,69.3058,69.8308,81100.0
2013-05-22 11:30:00,94.47,94.56,94.02,94.1,64200.0,69.853,69.9195,69.5203,69.5794,64200.0
2013-05-22 12:00:00,94.12,94.27,94.05,94.11,43100.0,69.5942,69.7051,69.5424,69.5868,43100.0
2013-05-22 12:30:00,94.11,94.14,94.02,94.03,41700.0,69.5868,69.609,69.5203,69.5276,41700.0
2013-05-22 13:00:00,94.08,94.08,93.9,93.9,48900.0,69.5646,69.5646,69.4315,69.4315,48900.0
2013-05-22 13:30:00,93.9,94.0,93.51,93.55,77100.0,69.4315,69.5055,69.1432,69.1727,77100.0
2013-05-22 14:00:00,93.56,93.72,92.6,92.91,65700.0,69.1801,69.2984,68.4703,68.6995,65700.0
2013-05-22 14:30:00,92.9,92.94,92.16,92.47,45200.0,68.6921,68.7217,68.1449,68.3742,45200.0
2013-05-22 15:00:00,92.51,92.51,91.83,91.83,59300.0,68.4037,68.4037,67.9009,67.9009,59300.0
2013-05-22 15:30:00,91.81,92.39,91.81,92.25,104500.0,67.8861,68.315,67.8861,68.2115,104500.0
2013-05-23 09:30:00,90.93,91.35,90.57,91.24,43200.0,67.2354,67.546,66.9693,67.4647,43200.0
2013-05-23 10:00:00,91.24,92.11,91.24,92.0,30300.0,67.4647,68.108,67.4647,68.0266,30300.0
2013-05-23 10:30:00,92.0,92.19,91.95,91.98,68600.0,68.0266,68.1671,67.9897,68.0118,68600.0
2013-05-23 11:00:00,91.95,92.17,91.9,92.09,109200.0,67.9897,68.1523,67.9527,68.0932,109200.0
2013-05-23 11:30:00,92.08,92.24,92.05,92.18,54800.0,68.0858,68.2041,68.0636,68.1597,54800.0
2013-05-23 12:00:00,92.17,92.56,92.17,92.51,52800.0,68.1523,68.4407,68.1523,68.4037,52800.0
2013-05-23 12:30:00,92.49,92.5,92.32,92.34,45500.0,68.3889,68.3963,68.2632,68.278,45500.0
2013-05-23 13:00:00,92.39,92.54,92.35,92.36,21800.0,68.315,68.4259,68.2854,68.2928,21800.0
2013-05-23 13:30:00,92.35,92.64,92.3,92.64,30700.0,68.2854,68.4999,68.2485,68.4999,30700.0
2013-05-23 14:00:00,92.63,92.65,92.51,92.57,21400.0,68.4925,68.5072,68.4037,68.4481,21400.0
2013-05-23 14:30:00,92.48,92.69,92.39,92.52,8000.0,68.3815,68.5368,68.315,68.4111,8000.0
2013-05-23 15:00:00,92.5,92.54,92.26,92.35,18300.0,68.3963,68.4259,68.2189,68.2854,18300.0
2013-05-23 15:30:00,92.35,92.62,92.27,92.61,70300.0,68.2854,68.4851,68.2263,68.4777,70300.0
2013-05-24 09:30:00,91.89,91.89,91.23,91.49,38200.0,67.9453,67.9453,67.4573,67.6495,38200.0
2013-05-24 10:00:00,91.49,91.77,91.27,91.48,68100.0,67.6495,67.8566,67.4869,67.6421,68100.0
2013-05-24 10:30:00,91.53,92.27,91.52,91.91,46800.0,67.6791,68.2263,67.6717,67.9601,46800.0
2013-05-24 11:00:00,91.82,92.03,91.77,91.77,75200.0,67.8935,68.0488,67.8566,67.8566,75200.0
2013-05-24 11:30:00,91.74,92.16,91.64,92.04,41200.0,67.8344,68.1449,67.7604,68.0562,41200.0
2013-05-24 12:00:00,92.02,92.22,91.99,92.12,25200.0,68.0414,68.1893,68.0192,68.1154,25200.0
2013-05-24 12:30:00,92.09,92.4,91.97,92.34,18200.0,68.0932,68.3224,68.0044,68.278,18200.0
2013-05-24 13:00:00,92.27,92.46,92.07,92.19,38500.0,68.2263,68.3668,68.0784,68.1671,38500.0
2013-05-24 13:30:00,92.16,92.2,91.82,91.92,22100.0,68.1449,68.1745,67.8935,67.9675,22100.0
2013-05-24 14:00:00,91.96,92.13,91.75,92.13,46800.0,67.997,68.1228,67.8418,68.1228,46800.0
2013-05-24 14:30:00,92.15,92.29,91.88,92.22,30500.0,68.1375,68.2411,67.9379,68.1893,30500.0
2013-05-24 15:00:00,92.31,92.36,91.94,91.97,30400.0,68.2558,68.2928,67.9823,68.0044,30400.0
2013-05-24 15:30:00,91.96,92.12,91.68,92.11,46100.0,67.997,68.1154,67.79,68.108,46100.0
2013-05-28 09:30:00,93.33,93.81,92.92,93.47,37500.0,69.0101,69.365,68.7069,69.1136,37500.0
2013-05-28 10:00:00,93.56,94.33,93.39,94.23,70200.0,69.1801,69.7495,69.0544,69.6755,70200.0
2013-05-28 10:30:00,94.16,94.4,93.75,93.8,56200.0,69.6238,69.8012,69.3206,69.3576,56200.0
2013-05-28 11:00:00,93.79,93.8,93.53,93.72,32300.0,69.3502,69.3576,69.1579,69.2984,32300.0
2013-05-28 11:30:00,93.72,93.72,92.94,92.94,66000.0,69.2984,69.2984,68.7217,68.7217,66000.0
2013-05-28 12:00:00,92.97,93.45,92.8,93.04,24100.0,68.7439,69.0988,68.6182,68.7956,24100.0
2013-05-28 12:30:00,93.02,93.34,92.88,93.09,10400.0,68.7808,69.0174,68.6773,68.8326,10400.0
2013-05-28 13:00:00,93.1,93.39,93.1,93.17,11700.0,68.84,69.0544,68.84,68.8917,11700.0
2013-05-28 13:30:00,93.17,93.22,92.48,92.48,15300.0,68.8917,68.9287,68.3815,68.3815,15300.0
2013-05-28 14:00:00,92.53,92.85,92.41,92.73,24100.0,68.4185,68.6551,68.3298,68.5664,24100.0
2013-05-28 14:30:00,92.7,92.98,92.55,92.8,20000.0,68.5442,68.7513,68.4333,68.6182,20000.0
2013-05-28 15:00:00,92.79,93.04,92.77,92.94,24300.0,68.6108,68.7956,68.596,68.7217,24300.0
2013-05-28 15:30:00,92.94,93.34,92.91,93.11,62800.0,68.7217,69.0174,68.6995,68.8474,62800.0
2013-05-29 09:30:00,91.94,92.29,91.34,91.6,58700.0,67.9823,68.2411,67.5386,67.7309,58700.0
2013-05-29 10:00:00,91.6,92.03,91.48,91.91,54000.0,67.7309,68.0488,67.6421,67.9601,54000.0
2013-05-29 10:30:00,91.87,91.91,91.45,91.6,83600.0,67.9305,67.9601,67.6199,67.7309,83600.0
2013-05-29 11:00:00,91.59,91.65,91.05,91.54,43400.0,67.7235,67.7678,67.3242,67.6865,43400.0
2013-05-29 11:30:00,91.54,91.73,91.46,91.61,22500.0,67.6865,67.827,67.6273,67.7383,22500.0
2013-05-29 12:00:00,91.63,91.81,91.62,91.81,14300.0,67.753,67.8861,67.7456,67.8861,14300.0
2013-05-29 12:30:00,91.81,91.95,91.6,91.61,37700.0,67.8861,67.9897,67.7309,67.7383,37700.0
2013-05-29 13:00:00,91.64,91.95,91.56,91.85,73100.0,67.7604,67.9897,67.7013,67.9157,73100.0
2013-05-29 13:30:00,91.81,92.43,91.68,92.41,23800.0,67.8861,68.3446,67.79,68.3298,23800.0
2013-05-29 14:00:00,92.4,92.41,91.81,91.81,48300.0,68.3224,68.3298,67.8861,67.8861,48300.0
2013-05-29 14:30:00,91.81,92.13,91.77,91.95,37000.0,67.8861,68.1228,67.8566,67.9897,37000.0
2013-05-29 15:00:00,91.92,92.15,91.77,92.13,62000.0,67.9675,68.1375,67.8566,68.1228,62000.0
2013-05-29 15:30:00,92.12,92.16,91.58,91.65,101000.0,68.1154,68.1449,67.7161,67.7678,101000.0
2013-05-30 09:30:00,91.69,93.1,91.27,93.0,114900.0,68.0969,69.1441,67.785,69.0698,114900.0
2013-05-30 10:00:00,92.99,93.0,92.06,92.19,15200.0,69.0624,69.0698,68.3717,68.4683,15200.0
2013-05-30 10:30:00,92.15,92.51,92.09,92.49,23900.0,68.4386,68.7059,68.394,68.6911,23900.0
2013-05-30 11:00:00,92.44,92.8,92.29,92.79,46600.0,68.6539,68.9213,68.5425,68.9139,46600.0
2013-05-30 11:30:00,92.8,93.46,92.69,93.4,79100.0,68.9213,69.4115,68.8396,69.3669,79100.0
2013-05-30 12:00:00,93.4,94.18,93.18,93.91,150300.0,69.3669,69.9462,69.2035,69.7457,150300.0
2013-05-30 12:30:00,93.9,94.18,93.78,93.97,91200.0,69.7383,69.9462,69.6491,69.7902,91200.0
2013-05-30 13:00:00,93.97,94.41,93.86,94.36,101200.0,69.7902,70.117,69.7086,70.0799,101200.0
2013-05-30 13:30:00,94.41,95.99,94.28,95.5,242800.0,70.117,71.2905,70.0205,70.9266,242800.0
2013-05-30 14:00:00,95.56,95.81,95.37,95.5,120200.0,70.9711,71.1568,70.83,70.9266,120200.0
2013-05-30 14:30:00,95.5,95.72,95.28,95.68,64100.0,70.9266,71.0899,70.7632,71.0602,64100.0
2013-05-30 15:00:00,95.67,95.82,95.39,95.43,124500.0,71.0528,71.1642,70.8449,70.8746,124500.0
2013-05-30 15:30:00,95.42,95.43,94.95,95.11,220600.0,70.8671,70.8746,70.5181,70.6369,220600.0
2013-05-31 09:30:00,94.41,95.69,93.51,95.69,129700.0,70.117,71.0677,69.4486,71.0677,129700.0
2013-05-31 10:00:00,95.71,96.38,95.64,95.95,139000.0,71.0825,71.5801,71.0305,71.2608,139000.0
2013-05-31 10:30:00,95.95,96.47,95.91,96.39,63800.0,71.2608,71.647,71.2311,71.5875,63800.0
2013-05-31 11:00:00,96.4,96.99,96.3,96.59,84700.0,71.595,72.0332,71.5207,71.7361,84700.0
2013-05-31 11:30:00,96.6,97.19,96.57,96.77,58600.0,71.7435,72.1817,71.7212,71.8698,58600.0
2013-05-31 12:00:00,96.71,96.98,96.5,96.89,38800.0,71.8252,72.0257,71.6692,71.9589,38800.0
2013-05-31 12:30:00,96.88,97.13,96.75,97.12,32100.0,71.9515,72.1371,71.8549,72.1297,32100.0
2013-05-31 13:00:00,97.11,97.18,96.93,97.17,47200.0,72.1223,72.1743,71.9886,72.1668,47200.0
2013-05-31 13:30:00,97.13,97.28,97.05,97.15,55800.0,72.1371,72.2485,72.0777,72.152,55800.0
2013-05-31 14:00:00,97.17,97.19,96.64,96.66,91300.0,72.1668,72.1817,71.7732,71.7881,91300.0
2013-05-31 14:30:00,96.61,96.61,96.18,96.31,54200.0,71.7509,71.7509,71.4316,71.5281,54200.0
2013-05-31 15:00:00,96.29,96.64,96.2,96.3,92900.0,71.5133,71.7732,71.4464,71.5207,92900.0
2013-05-31 15:30:00,96.3,96.3,95.51,95.51,131600.0,71.5207,71.5207,70.934,70.934,131600.0
2013-06-03 09:30:00,95.47,95.88,94.86,95.22,74800.0,70.9043,71.2088,70.4512,70.7186,74800.0
2013-06-03 10:00:00,95.17,96.81,94.94,96.27,98800.0,70.6815,71.8995,70.5107,71.4984,98800.0
2013-06-03 10:30:00,96.23,96.37,95.73,95.87,99000.0,71.4687,71.5727,71.0974,71.2014,99000.0
2013-06-03 11:00:00,95.91,95.96,95.17,95.25,111300.0,71.2311,71.2682,70.6815,70.7409,111300.0
2013-06-03 11:30:00,95.25,95.52,95.11,95.25,90700.0,70.7409,70.9414,70.6369,70.7409,90700.0
2013-06-03 12:00:00,95.23,95.33,94.48,94.64,31400.0,70.726,70.8003,70.169,70.2878,31400.0
2013-06-03 12:30:00,94.71,94.85,94.45,94.71,26900.0,70.3398,70.4438,70.1467,70.3398,26900.0
2013-06-03 13:00:00,94.73,95.03,94.58,95.0,28900.0,70.3547,70.5775,70.2433,70.5552,28900.0
2013-06-03 13:30:00,94.98,95.38,94.89,95.1,42600.0,70.5404,70.8374,70.4735,70.6295,42600.0
2013-06-03 14:00:00,95.06,95.66,95.01,95.59,82200.0,70.5998,71.0454,70.5626,70.9934,82200.0
2013-06-03 14:30:00,95.57,95.77,95.28,95.77,53800.0,70.9785,71.1271,70.7632,71.1271,53800.0
2013-06-03 15:00:00,95.77,95.91,95.57,95.79,55600.0,71.1271,71.2311,70.9785,71.1419,55600.0
2013-06-03 15:30:00,95.78,95.92,95.58,95.77,87900.0,71.1345,71.2385,70.986,71.1271,87900.0
2013-06-04 09:30:00,95.31,96.45,95.11,96.43,57200.0,70.7854,71.6321,70.6369,71.6173,57200.0
2013-06-04 10:00:00,96.46,96.61,95.75,96.06,38700.0,71.6395,71.7509,71.1122,71.3425,38700.0
2013-06-04 10:30:00,96.17,96.38,95.41,95.41,50200.0,71.4242,71.5801,70.8597,70.8597,50200.0
2013-06-04 11:00:00,95.4,95.76,95.02,95.76,22500.0,70.8523,71.1197,70.5701,71.1197,22500.0
2013-06-04 11:30:00,95.73,96.27,95.64,96.07,44100.0,71.0974,71.4984,71.0305,71.3499,44100.0
2013-06-04 12:00:00,96.09,96.14,95.56,95.64,36800.0,71.3647,71.4019,70.9711,71.0305,36800.0
2013-06-04 12:30:00,95.63,95.77,95.56,95.77,35400.0,71.0231,71.1271,70.9711,71.1271,35400.0
2013-06-04 13:00:00,95.71,95.89,95.64,95.79,68100.0,71.0825,71.2162,71.0305,71.1419,68100.0
2013-06-04 13:30:00,95.78,95.81,95.03,95.03,85200.0,71.1345,71.1568,70.5775,70.5775,85200.0
2013-06-04 14:00:00,95.03,95.31,94.77,95.15,117800.0,70.5775,70.7854,70.3844,70.6666,117800.0
2013-06-04 14:30:00,95.17,95.44,95.05,95.21,100000.0,70.6815,70.882,70.5923,70.7112,100000.0
2013-06-04 15:00:00,95.17,95.52,95.15,95.47,90200.0,70.6815,70.9414,70.6666,70.9043,90200.0
2013-06-04 15:30:00,95.47,95.78,95.36,95.41,71700.0,70.9043,71.1345,70.8226,70.8597,71700.0
2013-06-05 09:30:00,95.22,95.52,94.75,95.17,45500.0,70.7186,70.9414,70.3695,70.6815,45500.0
2013-06-05 10:00:00,95.17,96.04,95.05,95.96,103100.0,70.6815,71.3276,70.5923,71.2682,103100.0
2013-06-05 10:30:00,95.96,95.96,95.39,95.48,36800.0,71.2682,71.2682,70.8449,70.9117,36800.0
2013-06-05 11:00:00,95.5,95.7,95.35,95.42,61800.0,70.9266,71.0751,70.8152,70.8671,61800.0
2013-06-05 11:30:00,95.31,95.52,95.25,95.35,55000.0,70.7854,70.9414,70.7409,70.8152,55000.0
2013-06-05 12:00:00,95.33,95.43,95.22,95.31,93000.0,70.8003,70.8746,70.7186,70.7854,93000.0
2013-06-05 12:30:00,95.19,95.31,94.0,94.2,53400.0,70.6963,70.7854,69.8125,69.9611,53400.0
2013-06-05 13:00:00,94.19,94.78,94.19,94.6,56800.0,69.9536,70.3918,69.9536,70.2581,56800.0
2013-06-05 13:30:00,94.58,94.82,94.53,94.69,73700.0,70.2433,70.4215,70.2062,70.325,73700.0
2013-06-05 14:00:00,94.68,94.74,93.93,93.93,46900.0,70.3176,70.3621,69.7605,69.7605,46900.0
2013-06-05 14:30:00,93.95,94.62,93.87,94.5,34700.0,69.7754,70.273,69.716,70.1839,34700.0
2013-06-05 15:00:00,94.5,94.72,94.15,94.69,44100.0,70.1839,70.3473,69.9239,70.325,44100.0
2013-06-05 15:30:00,94.73,94.87,94.37,94.5,65100.0,70.3547,70.4587,70.0873,70.1839,65100.0
2013-06-06 09:30:00,94.4,94.65,93.66,94.3,63300.0,70.1096,70.2953,69.56,70.0353,63300.0
2013-06-06 10:00:00,94.31,94.54,93.57,93.69,41900.0,70.0428,70.2136,69.4932,69.5823,41900.0
2013-06-06 10:30:00,93.8,94.04,93.63,93.81,39800.0,69.664,69.8422,69.5377,69.6714,39800.0
2013-06-06 11:00:00,93.86,94.14,93.73,94.13,39700.0,69.7086,69.9165,69.612,69.9091,39700.0
2013-06-06 11:30:00,94.08,94.22,93.76,93.85,44700.0,69.8719,69.9759,69.6343,69.7011,44700.0
2013-06-06 12:00:00,93.85,93.96,93.7,93.72,40900.0,69.7011,69.7828,69.5897,69.6046,40900.0
2013-06-06 12:30:00,93.7,94.18,93.7,94.17,61300.0,69.5897,69.9462,69.5897,69.9388,61300.0
2013-06-06 13:00:00,94.17,94.75,94.1,94.46,67800.0,69.9388,70.3695,69.8868,70.1542,67800.0
2013-06-06 13:30:00,94.46,95.33,94.44,94.69,70200.0,70.1542,70.8003,70.1393,70.325,70200.0
2013-06-06 14:00:00,94.72,95.39,94.4,95.28,62300.0,70.3473,70.8449,70.1096,70.7632,62300.0
2013-06-06 14:30:00,95.26,95.28,94.93,95.02,51800.0,70.7483,70.7632,70.5032,70.5701,51800.0
2013-06-06 15:00:00,95.02,95.24,94.97,95.05,103300.0,70.5701,70.7335,70.5329,70.5923,103300.0
2013-06-06 15:30:00,95.06,95.41,94.96,95.37,102500.0,70.5998,70.8597,70.5255,70.83,102500.0
2013-06-07 09:30:00,95.89,96.1,94.73,95.38,55400.0,71.2162,71.3722,70.3547,70.8374,55400.0
2013-06-07 10:00:00,95.41,96.1,95.35,95.82,77800.0,70.8597,71.3722,70.8152,71.1642,77800.0
2013-06-07 10:30:00,95.85,95.97,95.32,95.37,56200.0,71.1865,71.2756,70.7929,70.83,56200.0
2013-06-07 11:00:00,95.38,95.94,95.37,95.89,28000.0,70.8374,71.2533,70.83,71.2162,28000.0
2013-06-07 11:30:00,95.87,95.89,95.45,95.69,33300.0,71.2014,71.2162,70.8894,71.0677,33300.0
2013-06-07 12:00:00,95.7,95.79,95.56,95.79,17900.0,71.0751,71.1419,70.9711,71.1419,17900.0
2013-06-07 12:30:00,95.83,95.85,95.52,95.73,26200.0,71.1716,71.1865,70.9414,71.0974,26200.0
2013-06-07 13:00:00,95.73,96.04,95.73,96.01,38300.0,71.0974,71.3276,71.0974,71.3053,38300.0
2013-06-07 13:30:00,96.01,96.07,95.88,95.88,35400.0,71.3053,71.3499,71.2088,71.2088,35400.0
2013-06-07 14:00:00,95.87,96.0,95.33,95.54,58700.0,71.2014,71.2979,70.8003,70.9563,58700.0
2013-06-07 14:30:00,95.54,95.92,95.52,95.88,36700.0,70.9563,71.2385,70.9414,71.2088,36700.0
2013-06-07 15:00:00,95.89,96.0,95.7,95.94,60400.0,71.2162,71.2979,71.0751,71.2533,60400.0
2013-06-07 15:30:00,95.93,96.25,95.82,96.1,116500.0,71.2459,71.4836,71.1642,71.3722,116500.0
2013-06-10 09:30:00,96.21,96.51,95.0,95.33,59000.0,71.4539,71.6767,70.5552,70.8003,59000.0
2013-06-10 10:00:00,95.28,96.08,95.07,95.87,40700.0,70.7632,71.3573,70.6072,71.2014,40700.0
2013-06-10 10:30:00,95.9,96.28,95.8,96.03,52600.0,71.2236,71.5059,71.1494,71.3202,52600.0
2013-06-10 11:00:00,96.1,96.18,96.01,96.12,42500.0,71.3722,71.4316,71.3053,71.387,42500.0
2013-06-10 11:30:00,96.1,96.12,95.65,95.69,128200.0,71.3722,71.387,71.038,71.0677,128200.0
2013-06-10 12:00:00,95.67,96.09,95.61,95.98,67900.0,71.0528,71.3647,71.0083,71.283,67900.0
2013-06-10 12:30:00,95.96,95.99,95.58,95.8,50300.0,71.2682,71.2905,70.986,71.1494,50300.0
2013-06-10 13:00:00,95.88,95.96,95.74,95.78,58200.0,71.2088,71.2682,71.1048,71.1345,58200.0
2013-06-10 13:30:00,95.8,95.87,95.59,95.79,84200.0,71.1494,71.2014,70.9934,71.1419,84200.0
2013-06-10 14:00:00,95.77,95.87,95.6,95.79,54800.0,71.1271,71.2014,71.0008,71.1419,54800.0
2013-06-10 14:30:00,95.79,95.99,95.68,95.98,38400.0,71.1419,71.2905,71.0602,71.283,38400.0
2013-06-10 15:00:00,96.0,96.0,95.63,95.77,47100.0,71.2979,71.2979,71.0231,71.1271,47100.0
2013-06-10 15:30:00,95.77,96.09,95.67,96.02,136800.0,71.1271,71.3647,71.0528,71.3128,136800.0
2013-06-11 09:30:00,94.67,95.01,94.15,94.31,24100.0,70.3101,70.5626,69.9239,70.0428,24100.0
2013-06-11 10:00:00,94.32,95.0,94.22,95.0,25600.0,70.0502,70.5552,69.9759,70.5552,25600.0
2013-06-11 10:30:00,94.97,95.48,94.84,95.4,31800.0,70.5329,70.9117,70.4364,70.8523,31800.0
2013-06-11 11:00:00,95.36,95.61,95.06,95.54,17800.0,70.8226,71.0083,70.5998,70.9563,17800.0
2013-06-11 11:30:00,95.59,95.72,95.14,95.26,29000.0,70.9934,71.0899,70.6592,70.7483,29000.0
2013-06-11 12:00:00,95.32,95.41,95.15,95.38,25700.0,70.7929,70.8597,70.6666,70.8374,25700.0
2013-06-11 12:30:00,95.3,95.43,95.2,95.21,25000.0,70.778,70.8746,70.7038,70.7112,25000.0
2013-06-11 13:00:00,95.21,95.46,95.08,95.18,26300.0,70.7112,70.8968,70.6146,70.6889,26300.0
2013-06-11 13:30:00,95.15,95.24,94.82,94.86,29700.0,70.6666,70.7335,70.4215,70.4512,29700.0
2013-06-11 14:00:00,94.85,94.96,94.71,94.86,22300.0,70.4438,70.5255,70.3398,70.4512,22300.0
2013-06-11 14:30:00,94.85,95.01,94.65,95.0,18700.0,70.4438,70.5626,70.2953,70.5552,18700.0
2013-06-11 15:00:00,95.02,95.11,94.8,94.8,24500.0,70.5701,70.6369,70.4067,70.4067,24500.0
2013-06-11 15:30:00,94.79,94.91,94.52,94.56,79800.0,70.3992,70.4884,70.1987,70.2284,79800.0
2013-06-12 09:30:00,95.26,95.62,94.76,95.33,27000.0,70.7483,71.0157,70.377,70.8003,27000.0
2013-06-12 10:00:00,95.34,95.34,94.64,95.24,53400.0,70.8077,70.8077,70.2878,70.7335,53400.0
2013-06-12 10:30:00,95.22,95.45,94.69,94.69,19800.0,70.7186,70.8894,70.325,70.325,19800.0
2013-06-12 11:00:00,94.69,95.24,94.6,95.08,41000.0,70.325,70.7335,70.2581,70.6146,41000.0
2013-06-12 11:30:00,95.0,95.13,94.55,94.56,34800.0,70.5552,70.6518,70.221,70.2284,34800.0
2013-06-12 12:00:00,94.43,94.5,93.93,94.2,25300.0,70.1319,70.1839,69.7605,69.9611,25300.0
2013-06-12 12:30:00,94.16,94.35,93.84,94.31,14700.0,69.9314,70.0725,69.6937,70.0428,14700.0
2013-06-12 13:00:00,94.31,94.49,94.19,94.29,12700.0,70.0428,70.1764,69.9536,70.0279,12700.0
2013-06-12 13:30:00,94.31,94.32,93.95,94.27,16900.0,70.0428,70.0502,69.7754,70.0131,16900.0
2013-06-12 14:00:00,94.12,94.18,93.74,93.91,25200.0,69.9016,69.9462,69.6194,69.7457,25200.0
2013-06-12 14:30:00,93.89,94.17,93.78,94.16,28600.0,69.7308,69.9388,69.6491,69.9314,28600.0
2013-06-12 15:00:00,94.1,94.25,93.91,94.02,39500.0,69.8868,69.9982,69.7457,69.8274,39500.0
2013-06-12 15:30:00,93.9,94.06,93.69,93.99,69200.0,69.7383,69.8571,69.5823,69.8051,69200.0
2013-06-13 09:30:00,94.07,94.27,93.51,93.78,24600.0,69.8645,70.0131,69.4486,69.6491,24600.0
2013-06-13 10:00:00,93.83,93.93,92.77,93.62,33500.0,69.6863,69.7605,68.899,69.5303,33500.0
2013-06-13 10:30:00,93.75,93.99,93.61,93.84,66700.0,69.6269,69.8051,69.5229,69.6937,66700.0
2013-06-13 11:00:00,93.89,94.09,93.76,94.05,51000.0,69.7308,69.8794,69.6343,69.8497,51000.0
2013-06-13 11:30:00,94.07,94.16,93.95,94.16,17800.0,69.8645,69.9314,69.7754,69.9314,17800.0
2013-06-13 12:00:00,94.16,94.27,94.0,94.0,17200.0,69.9314,70.0131,69.8125,69.8125,17200.0
2013-06-13 12:30:00,94.01,94.8,94.01,94.63,8200.0,69.82,70.4067,69.82,70.2804,8200.0
2013-06-13 13:00:00,94.67,94.67,94.3,94.35,15400.0,70.3101,70.3101,70.0353,70.0725,15400.0
2013-06-13 13:30:00,94.37,94.49,94.09,94.35,19400.0,70.0873,70.1764,69.8794,70.0725,19400.0
2013-06-13 14:00:00,94.41,94.9,94.41,94.75,14900.0,70.117,70.4809,70.117,70.3695,14900.0
2013-06-13 14:30:00,94.74,94.84,94.62,94.76,29900.0,70.3621,70.4364,70.273,70.377,29900.0
2013-06-13 15:00:00,94.77,95.15,94.77,95.06,29500.0,70.3844,70.6666,70.3844,70.5998,29500.0
2013-06-13 15:30:00,95.09,95.27,94.93,94.98,65300.0,70.6221,70.7557,70.5032,70.5404,65300.0
2013-06-14 09:30:00,94.46,94.97,93.72,94.49,103700.0,70.1542,70.5329,69.6046,70.1764,103700.0
2013-06-14 10:00:00,94.5,95.55,94.46,95.44,43600.0,70.1839,70.9637,70.1542,70.882,43600.0
2013-06-14 10:30:00,95.52,95.81,95.39,95.49,75900.0,70.9414,71.1568,70.8449,70.9191,75900.0
2013-06-14 11:00:00,95.54,95.59,94.95,95.0,43600.0,70.9563,70.9934,70.5181,70.5552,43600.0
2013-06-14 11:30:00,94.99,95.54,94.91,95.35,26800.0,70.5478,70.9563,70.4884,70.8152,26800.0
2013-06-14 12:00:00,95.35,95.41,95.08,95.36,25000.0,70.8152,70.8597,70.6146,70.8226,25000.0
2013-06-14 12:30:00,95.33,95.66,95.3,95.49,23000.0,70.8003,71.0454,70.778,70.9191,23000.0
2013-06-14 13:00:00,95.49,95.71,94.92,94.93,21600.0,70.9191,71.0825,70.4958,70.5032,21600.0
2013-06-14 13:30:00,94.92,95.38,94.84,95.37,72800.0,70.4958,70.8374,70.4364,70.83,72800.0
2013-06-14 14:00:00,95.37,95.68,95.27,95.47,30600.0,70.83,71.0602,70.7557,70.9043,30600.0
2013-06-14 14:30:00,95.45,95.63,95.33,95.41,26800.0,70.8894,71.0231,70.8003,70.8597,26800.0
2013-06-14 15:00:00,95.41,95.82,95.41,95.5,42000.0,70.8597,71.1642,70.8597,70.9266,42000.0
2013-06-14 15:30:00,95.52,95.82,95.33,95.53,95500.0,70.9414,71.1642,70.8003,70.9488,95500.0
2013-06-17 09:30:00,96.13,96.5,95.32,96.25,139600.0,71.3944,71.6692,70.7929,71.4836,139600.0
2013-06-17 10:00:00,96.25,96.72,96.25,96.46,57800.0,71.4836,71.8326,71.4836,71.6395,57800.0
2013-06-17 10:30:00,96.5,96.57,95.47,96.05,49900.0,71.6692,71.7212,70.9043,71.335,49900.0
2013-06-17 11:00:00,96.02,96.12,95.38,95.52,32600.0,71.3128,71.387,70.8374,70.9414,32600.0
2013-06-17 11:30:00,95.53,95.69,95.36,95.36,20600.0,70.9488,71.0677,70.8226,70.8226,20600.0
2013-06-17 12:00:00,95.35,95.56,95.22,95.27,28700.0,70.8152,70.9711,70.7186,70.7557,28700.0
2013-06-17 12:30:00,95.28,95.7,95.21,95.65,21900.0,70.7632,71.0751,70.7112,71.038,21900.0
2013-06-17 13:00:00,95.66,95.89,95.48,95.88,40800.0,71.0454,71.2162,70.9117,71.2088,40800.0
2013-06-17 13:30:00,95.84,96.19,95.69,95.7,39000.0,71.1791,71.439,71.0677,71.0751,39000.0
2013-06-17 14:00:00,95.7,95.8,95.28,95.56,65200.0,71.0751,71.1494,70.7632,70.9711,65200.0
2013-06-17 14:30:00,95.62,95.77,95.04,95.09,29600.0,71.0157,71.1271,70.5849,70.6221,29600.0
2013-06-17 15:00:00,95.05,95.17,94.72,94.92,46600.0,70.5923,70.6815,70.3473,70.4958,46600.0
2013-06-17 15:30:00,94.94,95.47,94.94,95.39,90300.0,70.5107,70.9043,70.5107,70.8449,90300.0
2013-06-18 09:30:00,95.66,96.24,95.5,96.23,104000.0,71.0454,71.4761,70.9266,71.4687,104000.0
2013-06-18 10:00:00,96.25,96.5,95.98,96.12,40100.0,71.4836,71.6692,71.283,71.387,40100.0
2013-06-18 10:30:00,96.11,96.67,96.02,96.67,51600.0,71.3796,71.7955,71.3128,71.7955,51600.0
2013-06-18 11:00:00,96.66,96.68,96.28,96.59,28800.0,71.7881,71.8029,71.5059,71.7361,28800.0
2013-06-18 11:30:00,96.6,96.75,96.46,96.5,14900.0,71.7435,71.8549,71.6395,71.6692,14900.0
2013-06-18 12:00:00,96.5,96.52,96.15,96.21,48000.0,71.6692,71.6841,71.4093,71.4539,48000.0
2013-06-18 12:30:00,96.24,96.93,96.24,96.79,20500.0,71.4761,71.9886,71.4761,71.8846,20500.0
2013-06-18 13:00:00,96.76,96.76,96.43,96.58,41500.0,71.8623,71.8623,71.6173,71.7287,41500.0
2013-06-18 13:30:00,96.54,97.01,96.48,96.82,29400.0,71.699,72.048,71.6544,71.9069,29400.0
2013-06-18 14:00:00,96.82,97.03,96.65,96.84,47000.0,71.9069,72.0629,71.7806,71.9218,47000.0
2013-06-18 14:30:00,96.8,96.88,96.62,96.67,40000.0,71.892,71.9515,71.7584,71.7955,40000.0
2013-06-18 15:00:00,96.66,96.89,96.55,96.81,45100.0,71.7881,71.9589,71.7064,71.8995,45100.0
2013-06-18 15:30:00,96.87,96.97,96.66,96.79,80700.0,71.944,72.0183,71.7881,71.8846,80700.0
2013-06-19 09:30:00,96.56,96.86,96.13,96.86,28100.0,71.7138,71.9366,71.3944,71.9366,28100.0
2013-06-19 10:00:00,96.75,97.24,96.58,97.12,41000.0,71.8549,72.2188,71.7287,72.1297,41000.0
2013-06-19 10:30:00,97.08,97.44,96.86,97.29,50900.0,72.1,72.3674,71.9366,72.256,50900.0
2013-06-19 11:00:00,97.26,97.62,97.22,97.45,34600.0,72.2337,72.5011,72.204,72.3748,34600.0
2013-06-19 11:30:00,97.42,97.54,97.31,97.42,57800.0,72.3525,72.4416,72.2708,72.3525,57800.0
2013-06-19 12:00:00,97.44,97.56,97.39,97.53,37300.0,72.3674,72.4565,72.3302,72.4342,37300.0
2013-06-19 12:30:00,97.48,97.7,97.39,97.41,46800.0,72.3971,72.5605,72.3302,72.3451,46800.0
2013-06-19 13:00:00,97.39,97.61,97.38,97.46,28300.0,72.3302,72.4936,72.3228,72.3822,28300.0
2013-06-19 13:30:00,97.44,97.63,97.39,97.58,25200.0,72.3674,72.5085,72.3302,72.4713,25200.0
2013-06-19 14:00:00,97.6,97.96,97.24,97.79,41500.0,72.4862,72.7536,72.2188,72.6273,41500.0
2013-06-19 14:30:00,97.73,97.77,97.04,97.04,72300.0,72.5827,72.6125,72.0703,72.0703,72300.0
2013-06-19 15:00:00,97.07,97.21,96.89,97.07,118400.0,72.0926,72.1966,71.9589,72.0926,118400.0
2013-06-19 15:30:00,97.05,97.12,96.43,96.61,157400.0,72.0777,72.1297,71.6173,71.7509,157400.0
2013-06-20 09:30:00,95.66,95.74,94.57,95.3,61200.0,71.0454,71.1048,70.2359,70.778,61200.0
2013-06-20 10:00:00,95.3,96.04,95.07,96.02,175100.0,70.778,71.3276,70.6072,71.3128,175100.0
2013-06-20 10:30:00,95.95,96.27,95.5,96.15,77100.0,71.2608,71.4984,70.9266,71.4093,77100.0
2013-06-20 11:00:00,96.13,96.17,95.8,96.0,114800.0,71.3944,71.4242,71.1494,71.2979,114800.0
2013-06-20 11:30:00,96.01,96.14,95.95,96.03,130900.0,71.3053,71.4019,71.2608,71.3202,130900.0
2013-06-20 12:00:00,96.07,96.2,96.03,96.1,31500.0,71.3499,71.4464,71.3202,71.3722,31500.0
2013-06-20 12:30:00,96.11,96.14,96.01,96.03,62000.0,71.3796,71.4019,71.3053,71.3202,62000.0
2013-06-20 13:00:00,96.05,96.17,96.02,96.1,51800.0,71.335,71.4242,71.3128,71.3722,51800.0
2013-06-20 13:30:00,96.06,96.32,96.03,96.17,46500.0,71.3425,71.5356,71.3202,71.4242,46500.0
2013-06-20 14:00:00,96.15,96.22,95.99,96.05,132300.0,71.4093,71.4613,71.2905,71.335,132300.0
2013-06-20 14:30:00,96.08,96.17,95.34,95.5,119200.0,71.3573,71.4242,70.8077,70.9266,119200.0
2013-06-20 15:00:00,95.5,95.6,94.87,95.08,106400.0,70.9266,71.0008,70.4587,70.6146,106400.0
2013-06-20 15:30:00,95.04,95.22,94.61,95.08,155300.0,70.5849,70.7186,70.2656,70.6146,155300.0
2013-06-21 09:30:00,95.52,95.65,94.74,94.89,147800.0,70.9414,71.038,70.3621,70.4735,147800.0
2013-06-21 10:00:00,94.97,95.23,94.53,94.62,125400.0,70.5329,70.726,70.2062,70.273,125400.0
2013-06-21 10:30:00,94.47,94.47,93.62,93.91,65900.0,70.1616,70.1616,69.5303,69.7457,65900.0
2013-06-21 11:00:00,93.93,93.98,93.33,93.33,86000.0,69.7605,69.7977,69.3149,69.3149,86000.0
2013-06-21 11:30:00,93.32,93.46,93.02,93.42,57100.0,69.3075,69.4115,69.0847,69.3818,57100.0
2013-06-21 12:00:00,93.45,93.8,93.27,93.37,36200.0,69.404,69.664,69.2704,69.3446,36200.0
2013-06-21 12:30:00,93.38,94.02,93.24,94.02,48600.0,69.3521,69.8274,69.2481,69.8274,48600.0
2013-06-21 13:00:00,94.0,94.11,93.43,93.75,71000.0,69.8125,69.8942,69.3892,69.6269,71000.0
2013-06-21 13:30:00,93.79,93.96,93.43,93.6,47800.0,69.6566,69.7828,69.3892,69.5155,47800.0
2013-06-21 14:00:00,93.61,93.9,93.48,93.67,143200.0,69.5229,69.7383,69.4263,69.5674,143200.0
2013-06-21 14:30:00,93.69,93.73,93.0,93.11,118200.0,69.5823,69.612,69.0698,69.1515,118200.0
2013-06-21 15:00:00,93.12,93.74,93.0,93.74,134600.0,69.159,69.6194,69.0698,69.6194,134600.0
2013-06-21 15:30:00,93.73,94.09,93.16,93.51,297300.0,69.612,69.8794,69.1887,69.4486,297300.0
2013-06-24 09:30:00,92.57,92.78,91.06,92.78,114100.0,68.7505,68.9064,67.629,68.9064,114100.0
2013-06-24 10:00:00,92.62,93.0,92.03,92.73,50700.0,68.7876,69.0698,68.3494,68.8693,50700.0
2013-06-24 10:30:00,92.69,92.75,92.21,92.37,53100.0,68.8396,68.8842,68.4831,68.6019,53100.0
2013-06-24 11:00:00,92.35,92.42,91.59,91.62,38100.0,68.5871,68.6391,68.0227,68.0449,38100.0
2013-06-24 11:30:00,91.66,92.64,91.65,92.33,76600.0,68.0746,68.8025,68.0672,68.5722,76600.0
2013-06-24 12:00:00,92.3,92.44,91.73,92.08,31600.0,68.55,68.6539,68.1266,68.3866,31600.0
2013-06-24 12:30:00,91.99,92.57,91.98,92.5,47400.0,68.3197,68.7505,68.3123,68.6985,47400.0
2013-06-24 13:00:00,92.57,92.88,92.3,92.66,28400.0,68.7505,68.9807,68.55,68.8173,28400.0
2013-06-24 13:30:00,92.63,92.74,92.3,92.56,65200.0,68.795,68.8767,68.55,68.7431,65200.0
2013-06-24 14:00:00,92.58,93.38,92.42,93.35,87500.0,68.7579,69.3521,68.6391,69.3298,87500.0
2013-06-24 14:30:00,93.34,93.46,92.95,93.01,48300.0,69.3224,69.4115,69.0327,69.0773,48300.0
2013-06-24 15:00:00,92.97,93.24,92.92,93.11,60700.0,69.0476,69.2481,69.0104,69.1515,60700.0
2013-06-24 15:30:00,93.09,93.25,92.71,92.71,74700.0,69.1367,69.2555,68.8545,68.8545,74700.0
2013-06-25 09:30:00,93.84,94.09,93.02,93.2,36800.0,69.6937,69.8794,69.0847,69.2184,36800.0
2013-06-25 10:00:00,93.22,93.51,92.59,93.4,61200.0,69.2332,69.4486,68.7653,69.3669,61200.0
2013-06-25 10:30:00,93.35,93.7,93.23,93.7,15600.0,69.3298,69.5897,69.2407,69.5897,15600.0
2013-06-25 11:00:00,93.66,93.84,93.43,93.58,43800.0,69.56,69.6937,69.3892,69.5006,43800.0
2013-06-25 11:30:00,93.65,94.07,93.55,94.01,52000.0,69.5526,69.8645,69.4783,69.82,52000.0
2013-06-25 12:00:00,94.01,94.01,93.79,93.9,16500.0,69.82,69.82,69.6566,69.7383,16500.0
2013-06-25 12:30:00,93.89,94.18,93.55,93.58,34600.0,69.7308,69.9462,69.4783,69.5006,34600.0
2013-06-25 13:00:00,93.58,93.72,93.14,93.18,38400.0,69.5006,69.6046,69.1738,69.2035,38400.0
2013-06-25 13:30:00,93.19,93.36,92.99,92.99,37600.0,69.211,69.3372,69.0624,69.0624,37600.0
2013-06-25 14:00:00,92.98,93.09,92.59,92.93,72900.0,69.055,69.1367,68.7653,69.0179,72900.0
2013-06-25 14:30:00,92.93,93.16,92.63,92.79,54900.0,69.0179,69.1887,68.795,68.9139,54900.0
2013-06-25 15:00:00,92.84,93.27,92.84,93.24,30600.0,68.951,69.2704,68.951,69.2481,30600.0
2013-06-25 15:30:00,93.26,93.4,93.08,93.12,71000.0,69.2629,69.3669,69.1293,69.159,71000.0
2013-06-26 09:30:00,94.2,94.21,92.9,93.37,99300.0,69.9611,69.9685,68.9956,69.3446,99300.0
2013-06-26 10:00:00,93.36,93.38,92.42,92.42,96700.0,69.3372,69.3521,68.6391,68.6391,96700.0
2013-06-26 10:30:00,92.41,92.65,92.08,92.15,75000.0,68.6317,68.8099,68.3866,68.4386,75000.0
2013-06-26 11:00:00,92.1,92.22,91.77,91.92,58100.0,68.4014,68.4905,68.1563,68.2677,58100.0
2013-06-26 11:30:00,91.92,92.78,91.91,92.43,32200.0,68.2677,68.9064,68.2603,68.6465,32200.0
2013-06-26 12:00:00,92.4,92.87,92.4,92.84,26600.0,68.6242,68.9733,68.6242,68.951,26600.0
2013-06-26 12:30:00,92.82,92.84,92.25,92.61,27100.0,68.9362,68.951,68.5128,68.7802,27100.0
2013-06-26 13:00:00,92.56,92.66,92.45,92.52,26300.0,68.7431,68.8173,68.6614,68.7134,26300.0
2013-06-26 13:30:00,92.53,92.88,92.45,92.81,25300.0,68.7208,68.9807,68.6614,68.9287,25300.0
2013-06-26 14:00:00,92.83,93.13,92.57,93.03,42500.0,68.9436,69.1664,68.7505,69.0921,42500.0
2013-06-26 14:30:00,93.06,93.3,92.95,93.22,32400.0,69.1144,69.2926,69.0327,69.2332,32400.0
2013-06-26 15:00:00,93.19,93.46,93.19,93.41,67200.0,69.211,69.4115,69.211,69.3743,67200.0
2013-06-26 15:30:00,93.43,93.51,93.26,93.5,205300.0,69.3892,69.4486,69.2629,69.4412,205300.0
2013-06-27 09:30:00,94.35,94.8,94.12,94.62,32200.0,70.0725,70.4067,69.9016,70.273,32200.0
2013-06-27 10:00:00,94.67,94.76,93.92,94.57,30500.0,70.3101,70.377,69.7531,70.2359,30500.0
2013-06-27 10:30:00,94.55,94.71,94.32,94.4,17200.0,70.221,70.3398,70.0502,70.1096,17200.0
2013-06-27 11:00:00,94.41,94.87,94.41,94.76,27300.0,70.117,70.4587,70.117,70.377,27300.0
2013-06-27 11:30:00,94.73,94.73,94.48,94.61,14100.0,70.3547,70.3547,70.169,70.2656,14100.0
2013-06-27 12:00:00,94.59,94.66,94.31,94.48,19700.0,70.2507,70.3027,70.0428,70.169,19700.0
2013-06-27 12:30:00,94.49,94.85,94.49,94.8,18400.0,70.1764,70.4438,70.1764,70.4067,18400.0
2013-06-27 13:00:00,94.85,94.96,94.62,94.82,35300.0,70.4438,70.5255,70.273,70.4215,35300.0
2013-06-27 13:30:00,94.86,95.0,94.64,94.65,40500.0,70.4512,70.5552,70.2878,70.2953,40500.0
2013-06-27 14:00:00,94.67,94.96,94.48,94.81,33600.0,70.3101,70.5255,70.169,70.4141,33600.0
2013-06-27 14:30:00,94.82,94.96,94.7,94.8,29900.0,70.4215,70.5255,70.3324,70.4067,29900.0
2013-06-27 15:00:00,94.83,95.0,94.78,95.0,34600.0,70.429,70.5552,70.3918,70.5552,34600.0
2013-06-27 15:30:00,95.0,95.14,94.87,94.96,72100.0,70.5552,70.6592,70.4587,70.5255,72100.0
2013-06-28 09:30:00,94.77,95.21,94.49,95.02,17800.0,70.3844,70.7112,70.1764,70.5701,17800.0
2013-06-28 10:00:00,94.95,95.74,94.95,95.57,69600.0,70.5181,71.1048,70.5181,70.9785,69600.0
2013-06-28 10:30:00,95.63,96.05,95.43,96.03,24300.0,71.0231,71.335,70.8746,71.3202,24300.0
2013-06-28 11:00:00,96.0,96.18,95.61,95.61,48300.0,71.2979,71.4316,71.0083,71.0083,48300.0
2013-06-28 11:30:00,95.74,95.84,95.36,95.44,29300.0,71.1048,71.1791,70.8226,70.882,29300.0
2013-06-28 12:00:00,95.48,95.51,95.17,95.32,27600.0,70.9117,70.934,70.6815,70.7929,27600.0
2013-06-28 12:30:00,95.36,95.69,95.18,95.44,27800.0,70.8226,71.0677,70.6889,70.882,27800.0
2013-06-28 13:00:00,95.4,95.7,95.4,95.57,45900.0,70.8523,71.0751,70.8523,70.9785,45900.0
2013-06-28 13:30:00,95.57,95.74,95.46,95.67,20700.0,70.9785,71.1048,70.8968,71.0528,20700.0
2013-06-28 14:00:00,95.61,95.85,95.56,95.7,20700.0,71.0083,71.1865,70.9711,71.0751,20700.0
2013-06-28 14:30:00,95.67,95.77,95.45,95.51,28900.0,71.0528,71.1271,70.8894,70.934,28900.0
2013-06-28 15:00:00,95.51,95.93,95.4,95.89,53300.0,70.934,71.2459,70.8523,71.2162,53300.0
2013-06-28 15:30:00,95.89,96.09,95.0,95.0,158300.0,71.2162,71.3647,70.5552,70.5552,158300.0
2013-07-01 09:30:00,95.76,96.51,95.26,96.1,27500.0,71.1197,71.6767,70.7483,71.3722,27500.0
2013-07-01 10:00:00,96.15,96.76,96.11,96.4,52600.0,71.4093,71.8623,71.3796,71.595,52600.0
2013-07-01 10:30:00,96.45,96.52,96.33,96.36,137000.0,71.6321,71.6841,71.543,71.5653,137000.0
2013-07-01 11:00:00,96.34,96.43,95.98,96.17,43700.0,71.5504,71.6173,71.283,71.4242,43700.0
2013-07-01 11:30:00,96.16,96.22,95.68,96.2,46000.0,71.4167,71.4613,71.0602,71.4464,46000.0
2013-07-01 12:00:00,96.3,96.42,96.14,96.2,11200.0,71.5207,71.6098,71.4019,71.4464,11200.0
2013-07-01 12:30:00,96.21,96.61,96.1,96.54,17800.0,71.4539,71.7509,71.3722,71.699,17800.0
2013-07-01 13:00:00,96.5,96.56,96.34,96.46,12500.0,71.6692,71.7138,71.5504,71.6395,12500.0
2013-07-01 13:30:00,96.41,96.59,96.06,96.06,21900.0,71.6024,71.7361,71.3425,71.3425,21900.0
2013-07-01 14:00:00,96.03,96.27,96.0,96.16,27300.0,71.3202,71.4984,71.2979,71.4167,27300.0
2013-07-01 14:30:00,96.23,96.36,96.19,96.26,25000.0,71.4687,71.5653,71.439,71.491,25000.0
2013-07-01 15:00:00,96.27,96.37,96.07,96.11,48900.0,71.4984,71.5727,71.3499,71.3796,48900.0
2013-07-01 15:30:00,96.1,96.1,95.69,95.81,145100.0,71.3722,71.3722,71.0677,71.1568,145100.0
2013-07-02 09:30:00,96.69,97.92,96.13,97.0,151700.0,71.8104,72.7239,71.3944,72.0406,151700.0
2013-07-02 10:00:00,97.0,97.54,96.36,96.92,79100.0,72.0406,72.4416,71.5653,71.9812,79100.0
2013-07-02 10:30:00,96.9,97.4,96.56,97.24,94600.0,71.9663,72.3377,71.7138,72.2188,94600.0
2013-07-02 11:00:00,97.2,97.32,96.94,97.13,33900.0,72.1891,72.2782,71.996,72.1371,33900.0
2013-07-02 11:30:00,97.06,97.07,96.77,96.81,78300.0,72.0851,72.0926,71.8698,71.8995,78300.0
2013-07-02 12:00:00,96.81,96.88,96.51,96.61,35600.0,71.8995,71.9515,71.6767,71.7509,35600.0
2013-07-02 12:30:00,96.63,96.87,96.31,96.55,29900.0,71.7658,71.944,71.5281,71.7064,29900.0
2013-07-02 13:00:00,96.48,96.53,96.32,96.39,26000.0,71.6544,71.6915,71.5356,71.5875,26000.0
2013-07-02 13:30:00,96.33,96.43,96.06,96.22,51500.0,71.543,71.6173,71.3425,71.4613,51500.0
2013-07-02 14:00:00,96.23,96.23,95.51,95.59,33300.0,71.4687,71.4687,70.934,70.9934,33300.0
2013-07-02 14:30:00,95.61,95.93,95.53,95.77,33800.0,71.0083,71.2459,70.9488,71.1271,33800.0
2013-07-02 15:00:00,95.81,96.24,95.81,95.99,44100.0,71.1568,71.4761,71.1568,71.2905,44100.0
2013-07-02 15:30:00,96.0,96.07,95.86,96.04,123800.0,71.2979,71.3499,71.1939,71.3276,123800.0
2013-07-03 09:30:00,95.72,96.43,95.23,95.99,18800.0,71.0899,71.6173,70.726,71.2905,18800.0
2013-07-03 10:00:00,95.81,96.25,95.52,95.95,57300.0,71.1568,71.4836,70.9414,71.2608,57300.0
2013-07-03 10:30:00,95.91,96.14,95.61,96.05,52300.0,71.2311,71.4019,71.0083,71.335,52300.0
2013-07-03 11:00:00,96.04,96.27,95.79,96.1,19400.0,71.3276,71.4984,71.1419,71.3722,19400.0
2013-07-03 11:30:00,96.11,96.32,95.77,96.2,17000.0,71.3796,71.5356,71.1271,71.4464,17000.0
2013-07-03 12:00:00,96.29,96.45,96.18,96.34,17400.0,71.5133,71.6321,71.4316,71.5504,17400.0
2013-07-03 12:30:00,96.31,96.37,95.71,95.82,33600.0,71.5281,71.5727,71.0825,71.1642,33600.0
2013-07-05 09:30:00,96.82,96.85,95.83,95.98,44200.0,71.9069,71.9292,71.1716,71.283,44200.0
2013-07-05 10:00:00,96.02,96.02,95.41,95.75,33200.0,71.3128,71.3128,70.8597,71.1122,33200.0
2013-07-05 10:30:00,95.78,96.47,95.78,96.31,27100.0,71.1345,71.647,71.1345,71.5281,27100.0
2013-07-05 11:00:00,96.33,96.56,96.13,96.13,48400.0,71.543,71.7138,71.3944,71.3944,48400.0
2013-07-05 11:30:00,96.13,96.51,96.0,96.5,19800.0,71.3944,71.6767,71.2979,71.6692,19800.0
2013-07-05 12:00:00,96.56,96.84,96.49,96.68,17400.0,71.7138,71.9218,71.6618,71.8029,17400.0
2013-07-05 12:30:00,96.67,96.86,96.59,96.78,11100.0,71.7955,71.9366,71.7361,71.8772,11100.0
2013-07-05 13:00:00,96.77,96.98,96.65,96.93,10500.0,71.8698,72.0257,71.7806,71.9886,10500.0
2013-07-05 13:30:00,96.91,97.0,96.8,96.86,10800.0,71.9737,72.0406,71.892,71.9366,10800.0
2013-07-05 14:00:00,96.83,97.07,96.72,96.78,32400.0,71.9143,72.0926,71.8326,71.8772,32400.0
2013-07-05 14:30:00,96.78,96.83,96.38,96.53,45500.0,71.8772,71.9143,71.5801,71.6915,45500.0
2013-07-05 15:00:00,96.5,96.68,96.27,96.39,37100.0,71.6692,71.8029,71.4984,71.5875,37100.0
2013-07-05 15:30:00,96.33,96.73,96.2,96.64,127300.0,71.543,71.8401,71.4464,71.7732,127300.0
2013-07-08 09:30:00,96.98,97.61,96.93,97.46,15700.0,72.0257,72.4936,71.9886,72.3822,15700.0
2013-07-08 10:00:00,97.56,97.62,96.72,96.89,87900.0,72.4565,72.5011,71.8326,71.9589,87900.0
2013-07-08 10:30:00,96.96,97.24,96.77,96.85,37800.0,72.0109,72.2188,71.8698,71.9292,37800.0
2013-07-08 11:00:00,96.83,97.14,96.73,96.76,32600.0,71.9143,72.1446,71.8401,71.8623,32600.0
2013-07-08 11:30:00,96.72,97.14,96.68,96.95,26700.0,71.8326,72.1446,71.8029,72.0035,26700.0
2013-07-08 12:00:00,96.93,97.09,96.79,96.92,31200.0,71.9886,72.1074,71.8846,71.9812,31200.0
2013-07-08 12:30:00,96.88,97.31,96.88,97.26,30400.0,71.9515,72.2708,71.9515,72.2337,30400.0
2013-07-08 13:00:00,97.26,97.35,97.17,97.25,21200.0,72.2337,72.3005,72.1668,72.2263,21200.0
2013-07-08 13:30:00,97.25,97.42,97.14,97.16,21100.0,72.2263,72.3525,72.1446,72.1594,21100.0
2013-07-08 14:00:00,97.14,97.23,97.0,97.06,19700.0,72.1446,72.2114,72.0406,72.0851,19700.0
2013-07-08 14:30:00,97.07,97.12,96.88,96.92,28400.0,72.0926,72.1297,71.9515,71.9812,28400.0
2013-07-08 15:00:00,96.91,97.1,96.88,96.89,36800.0,71.9737,72.1149,71.9515,71.9589,36800.0
2013-07-08 15:30:00,96.87,96.98,96.69,96.93,94500.0,71.944,72.0257,71.8104,71.9886,94500.0
2013-07-09 09:30:00,97.85,98.27,97.44,98.04,86600.0,72.6719,72.9838,72.3674,72.813,86600.0
2013-07-09 10:00:00,98.02,98.78,97.93,98.48,76900.0,72.7981,73.3626,72.7313,73.1398,76900.0
2013-07-09 10:30:00,98.39,99.25,98.39,99.23,38900.0,73.0729,73.7116,73.0729,73.6968,38900.0
2013-07-09 11:00:00,99.2,99.75,99.1,99.72,124200.0,73.6745,74.083,73.6002,74.0607,124200.0
2013-07-09 11:30:00,99.72,99.72,99.27,99.29,54400.0,74.0607,74.0607,73.7265,73.7413,54400.0
2013-07-09 12:00:00,99.3,99.58,99.18,99.58,29700.0,73.7488,73.9567,73.6596,73.9567,29700.0
2013-07-09 12:30:00,99.59,99.89,99.41,99.87,79700.0,73.9641,74.187,73.8305,74.1721,79700.0
2013-07-09 13:00:00,99.86,99.94,99.55,99.59,53700.0,74.1647,74.2241,73.9344,73.9641,53700.0
2013-07-09 13:30:00,99.59,100.24,99.51,100.01,48500.0,73.9641,74.4469,73.9047,74.2761,48500.0
2013-07-09 14:00:00,99.95,100.21,99.79,99.82,36700.0,74.2315,74.4246,74.1127,74.135,36700.0
2013-07-09 14:30:00,99.82,99.82,98.71,98.74,82300.0,74.135,74.135,73.3106,73.3329,82300.0
2013-07-09 15:00:00,98.74,98.92,98.59,98.72,95900.0,73.3329,73.4665,73.2215,73.318,95900.0
2013-07-09 15:30:00,98.72,98.78,98.27,98.62,129400.0,73.318,73.3626,72.9838,73.2437,129400.0
2013-07-10 09:30:00,98.74,98.74,97.64,97.85,115600.0,73.3329,73.3329,72.5159,72.6719,115600.0
2013-07-10 10:00:00,97.89,97.91,97.12,97.32,149500.0,72.7016,72.7164,72.1297,72.2782,149500.0
2013-07-10 10:30:00,97.31,97.47,97.1,97.12,108400.0,72.2708,72.3896,72.1149,72.1297,108400.0
2013-07-10 11:00:00,97.14,97.25,96.96,97.14,85200.0,72.1446,72.2263,72.0109,72.1446,85200.0
2013-07-10 11:30:00,97.2,97.65,97.2,97.59,60400.0,72.1891,72.5233,72.1891,72.4788,60400.0
2013-07-10 12:00:00,97.58,97.94,97.57,97.9,34300.0,72.4713,72.7387,72.4639,72.709,34300.0
2013-07-10 12:30:00,97.84,98.23,97.74,98.2,67900.0,72.6644,72.9541,72.5902,72.9318,67900.0
2013-07-10 13:00:00,98.17,98.3,98.08,98.18,39000.0,72.9095,73.0061,72.8427,72.917,39000.0
2013-07-10 13:30:00,98.2,98.28,97.88,98.05,41500.0,72.9318,72.9912,72.6942,72.8204,41500.0
2013-07-10 14:00:00,98.05,98.51,97.93,98.23,84600.0,72.8204,73.162,72.7313,72.9541,84600.0
2013-07-10 14:30:00,98.23,98.25,97.83,98.17,62900.0,72.9541,72.9689,72.657,72.9095,62900.0
2013-07-10 15:00:00,98.18,98.49,98.03,98.41,59200.0,72.917,73.1472,72.8056,73.0878,59200.0
2013-07-10 15:30:00,98.39,98.52,98.15,98.24,151100.0,73.0729,73.1695,72.8947,72.9615,151100.0
2013-07-11 09:30:00,99.7,100.23,99.63,99.97,75700.0,74.0458,74.4395,73.9939,74.2464,75700.0
2013-07-11 10:00:00,99.88,100.08,99.5,99.79,60400.0,74.1795,74.3281,73.8973,74.1127,60400.0
2013-07-11 10:30:00,99.75,99.88,99.56,99.69,72000.0,74.083,74.1795,73.9419,74.0384,72000.0
2013-07-11 11:00:00,99.7,99.99,99.66,99.89,29900.0,74.0458,74.2612,74.0161,74.187,29900.0
2013-07-11 11:30:00,99.9,99.97,99.79,99.95,21100.0,74.1944,74.2464,74.1127,74.2315,21100.0
2013-07-11 12:00:00,99.91,99.92,99.5,99.67,16900.0,74.2018,74.2092,73.8973,74.0236,16900.0
2013-07-11 12:30:00,99.71,99.89,99.68,99.78,18000.0,74.0533,74.187,74.031,74.1053,18000.0
2013-07-11 13:00:00,99.78,99.96,99.64,99.96,29000.0,74.1053,74.2389,74.0013,74.2389,29000.0
2013-07-11 13:30:00,99.91,100.06,99.79,99.82,30800.0,74.2018,74.3132,74.1127,74.135,30800.0
2013-07-11 14:00:00,99.79,99.98,99.7,99.94,20600.0,74.1127,74.2538,74.0458,74.2241,20600.0
2013-07-11 14:30:00,99.94,100.03,99.92,100.0,49000.0,74.2241,74.2909,74.2092,74.2686,49000.0
2013-07-11 15:00:00,100.01,100.31,99.97,100.24,46900.0,74.2761,74.4989,74.2464,74.4469,46900.0
2013-07-11 15:30:00,100.26,100.51,100.11,100.44,72900.0,74.4617,74.6474,74.3503,74.5954,72900.0
2013-07-12 09:30:00,100.43,101.33,100.43,100.66,77500.0,74.588,75.2564,74.588,74.7588,77500.0
2013-07-12 10:00:00,100.7,100.95,100.29,100.95,32300.0,74.7885,74.9742,74.484,74.9742,32300.0
2013-07-12 10:30:00,100.97,101.1,100.69,100.98,49300.0,74.9891,75.0856,74.7811,74.9965,49300.0
2013-07-12 11:00:00,100.9,101.14,100.71,100.84,41100.0,74.9371,75.1153,74.796,74.8925,41100.0
2013-07-12 11:30:00,100.85,101.16,100.75,101.0,22100.0,74.8999,75.1302,74.8257,75.0113,22100.0
2013-07-12 12:00:00,101.0,101.25,100.95,101.17,24300.0,75.0113,75.197,74.9742,75.1376,24300.0
2013-07-12 12:30:00,101.14,101.14,100.58,100.62,49300.0,75.1153,75.1153,74.6994,74.7291,49300.0
2013-07-12 13:00:00,100.65,100.72,100.51,100.54,23900.0,74.7514,74.8034,74.6474,74.6697,23900.0
2013-07-12 13:30:00,100.52,100.86,100.52,100.7,28800.0,74.6548,74.9074,74.6548,74.7885,28800.0
2013-07-12 14:00:00,100.61,100.84,100.57,100.82,20600.0,74.7217,74.8925,74.692,74.8776,20600.0
2013-07-12 14:30:00,100.8,100.98,100.64,100.97,27700.0,74.8628,74.9965,74.744,74.9891,27700.0
2013-07-12 15:00:00,100.97,101.15,100.84,101.14,36600.0,74.9891,75.1227,74.8925,75.1153,36600.0
2013-07-12 15:30:00,101.14,101.34,101.07,101.2,84700.0,75.1153,75.2638,75.0633,75.1599,84700.0
2013-07-15 09:30:00,101.5,101.88,100.55,101.03,54500.0,75.3827,75.6649,74.6771,75.0336,54500.0
2013-07-15 10:00:00,101.12,101.58,101.03,101.37,45000.0,75.1005,75.4421,75.0336,75.2861,45000.0
2013-07-15 10:30:00,101.36,101.86,100.94,101.7,47500.0,75.2787,75.65,74.9668,75.5312,47500.0
2013-07-15 11:00:00,101.74,102.39,101.61,102.26,57500.0,75.5609,76.0437,75.4644,75.9471,57500.0
2013-07-15 11:30:00,102.25,102.26,102.0,102.02,60800.0,75.9397,75.9471,75.754,75.7689,60800.0
2013-07-15 12:00:00,102.01,102.02,101.77,101.9,22900.0,75.7614,75.7689,75.5832,75.6798,22900.0
2013-07-15 12:30:00,101.9,101.94,101.75,101.77,25800.0,75.6798,75.7095,75.5683,75.5832,25800.0
2013-07-15 13:00:00,101.75,101.97,101.67,101.71,18700.0,75.5683,75.7317,75.5089,75.5386,18700.0
2013-07-15 13:30:00,101.66,101.98,101.66,101.98,18100.0,75.5015,75.7392,75.5015,75.7392,18100.0
2013-07-15 14:00:00,101.96,102.02,101.76,101.91,29100.0,75.7243,75.7689,75.5758,75.6872,29100.0
2013-07-15 14:30:00,101.9,102.0,101.78,101.87,38400.0,75.6798,75.754,75.5906,75.6575,38400.0
2013-07-15 15:00:00,101.88,101.99,101.77,101.77,36500.0,75.6649,75.7466,75.5832,75.5832,36500.0
2013-07-15 15:30:00,101.78,101.87,101.74,101.85,85000.0,75.5906,75.6575,75.5609,75.6426,85000.0
2013-07-16 09:30:00,102.0,102.15,101.29,101.83,79000.0,75.754,75.8654,75.2267,75.6278,79000.0
2013-07-16 10:00:00,101.93,102.5,101.73,102.48,50200.0,75.702,76.1254,75.5535,76.1105,50200.0
2013-07-16 10:30:00,102.39,102.59,102.13,102.3,61300.0,76.0437,76.1922,75.8506,75.9768,61300.0
2013-07-16 11:00:00,102.24,102.3,101.51,101.82,52300.0,75.9323,75.9768,75.3901,75.6203,52300.0
2013-07-16 11:30:00,101.83,101.83,101.46,101.5,41700.0,75.6278,75.6278,75.353,75.3827,41700.0
2013-07-16 12:00:00,101.51,101.61,101.26,101.61,21400.0,75.3901,75.4644,75.2044,75.4644,21400.0
2013-07-16 12:30:00,101.61,101.66,101.46,101.62,24200.0,75.4644,75.5015,75.353,75.4718,24200.0
2013-07-16 13:00:00,101.6,101.6,101.4,101.5,30800.0,75.4569,75.4569,75.3084,75.3827,30800.0
2013-07-16 13:30:00,101.49,101.63,101.22,101.4,60400.0,75.3752,75.4792,75.1747,75.3084,60400.0
2013-07-16 14:00:00,101.42,101.79,101.38,101.63,32800.0,75.3233,75.5981,75.2936,75.4792,32800.0
2013-07-16 14:30:00,101.63,101.72,101.41,101.44,30000.0,75.4792,75.5461,75.3158,75.3381,30000.0
2013-07-16 15:00:00,101.42,101.6,101.27,101.54,58800.0,75.3233,75.4569,75.2119,75.4124,58800.0
2013-07-16 15:30:00,101.54,101.79,101.42,101.64,115400.0,75.4124,75.5981,75.3233,75.4867,115400.0
2013-07-17 09:30:00,102.25,102.59,101.27,101.52,66000.0,75.9397,76.1922,75.2119,75.3975,66000.0
2013-07-17 10:00:00,101.55,102.43,101.47,102.26,33300.0,75.4198,76.0734,75.3604,75.9471,33300.0
2013-07-17 10:30:00,102.18,102.37,101.76,102.08,37400.0,75.8877,76.0288,75.5758,75.8134,37400.0
2013-07-17 11:00:00,102.15,102.32,101.93,102.0,20800.0,75.8654,75.9917,75.702,75.754,20800.0
2013-07-17 11:30:00,102.01,102.05,101.65,101.73,19700.0,75.7614,75.7912,75.4941,75.5535,19700.0
2013-07-17 12:00:00,101.7,102.13,101.69,101.96,25000.0,75.5312,75.8506,75.5238,75.7243,25000.0
2013-07-17 12:30:00,101.97,102.37,101.76,102.08,32900.0,75.7317,76.0288,75.5758,75.8134,32900.0
2013-07-17 13:00:00,102.14,102.27,101.97,102.05,28300.0,75.858,75.9545,75.7317,75.7912,28300.0
2013-07-17 13:30:00,102.05,102.37,101.94,102.03,56000.0,75.7912,76.0288,75.7095,75.7763,56000.0
2013-07-17 14:00:00,102.05,102.12,102.0,102.04,24200.0,75.7912,75.8431,75.754,75.7837,24200.0
2013-07-17 14:30:00,102.01,102.14,101.88,102.04,84200.0,75.7614,75.858,75.6649,75.7837,84200.0
2013-07-17 15:00:00,102.01,102.17,101.96,102.03,41500.0,75.7614,75.8803,75.7243,75.7763,41500.0
2013-07-17 15:30:00,102.01,102.11,101.89,101.99,102500.0,75.7614,75.8357,75.6723,75.7466,102500.0
2013-07-18 09:30:00,102.37,103.04,102.11,102.54,70000.0,76.0288,76.5264,75.8357,76.1551,70000.0
2013-07-18 10:00:00,102.61,103.04,102.47,103.04,34100.0,76.2071,76.5264,76.1031,76.5264,34100.0
2013-07-18 10:30:00,103.07,103.5,102.77,103.36,40200.0,76.5487,76.868,76.3259,76.7641,40200.0
2013-07-18 11:00:00,103.31,103.33,103.05,103.11,29700.0,76.7269,76.7418,76.5338,76.5784,29700.0
2013-07-18 11:30:00,103.21,103.54,103.07,103.11,28400.0,76.6527,76.8978,76.5487,76.5784,28400.0
2013-07-18 12:00:00,103.11,103.32,103.01,103.19,20200.0,76.5784,76.7344,76.5041,76.6378,20200.0
2013-07-18 12:30:00,103.2,103.34,103.0,103.25,31500.0,76.6452,76.7492,76.4967,76.6824,31500.0
2013-07-18 13:00:00,103.23,103.28,103.0,103.06,28300.0,76.6675,76.7047,76.4967,76.5413,28300.0
2013-07-18 13:30:00,103.04,103.13,102.89,102.97,20000.0,76.5264,76.5933,76.415,76.4744,20000.0
2013-07-18 14:00:00,103.1,103.34,102.92,103.28,29400.0,76.571,76.7492,76.4373,76.7047,29400.0
2013-07-18 14:30:00,103.29,103.44,103.19,103.31,40200.0,76.7121,76.8235,76.6378,76.7269,40200.0
2013-07-18 15:00:00,103.3,103.36,103.0,103.02,40100.0,76.7195,76.7641,76.4967,76.5116,40100.0
2013-07-18 15:30:00,103.03,103.21,103.0,103.14,91300.0,76.519,76.6527,76.4967,76.6007,91300.0
2013-07-19 09:30:00,103.0,103.3,102.48,103.0,85400.0,76.4967,76.7195,76.1105,76.4967,85400.0
2013-07-19 10:00:00,103.0,103.28,102.88,102.88,82100.0,76.4967,76.7047,76.4076,76.4076,82100.0
2013-07-19 10:30:00,102.87,103.08,102.83,102.9,62200.0,76.4002,76.5561,76.3704,76.4224,62200.0
2013-07-19 11:00:00,102.92,102.97,102.5,102.76,67700.0,76.4373,76.4744,76.1254,76.3185,67700.0
2013-07-19 11:30:00,102.75,102.99,102.54,102.9,29200.0,76.311,76.4893,76.1551,76.4224,29200.0
2013-07-19 12:00:00,102.87,102.94,102.65,102.65,29000.0,76.4002,76.4521,76.2368,76.2368,29000.0
2013-07-19 12:30:00,102.66,102.87,102.63,102.74,23100.0,76.2442,76.4002,76.2219,76.3036,23100.0
2013-07-19 13:00:00,102.73,102.95,102.69,102.83,14200.0,76.2962,76.4596,76.2665,76.3704,14200.0
2013-07-19 13:30:00,102.92,103.13,102.88,103.02,20500.0,76.4373,76.5933,76.4076,76.5116,20500.0
2013-07-19 14:00:00,103.1,103.25,102.94,103.01,11600.0,76.571,76.6824,76.4521,76.5041,11600.0
2013-07-19 14:30:00,102.99,103.03,102.91,102.99,20300.0,76.4893,76.519,76.4299,76.4893,20300.0
2013-07-19 15:00:00,102.97,102.99,102.83,102.9,28300.0,76.4744,76.4893,76.3704,76.4224,28300.0
2013-07-19 15:30:00,102.92,103.05,102.92,103.01,57400.0,76.4373,76.5338,76.4373,76.5041,57400.0
2013-07-22 09:30:00,103.34,103.5,102.24,102.38,126600.0,76.7492,76.868,75.9323,76.0362,126600.0
2013-07-22 10:00:00,102.63,103.17,102.25,102.34,62300.0,76.2219,76.623,75.9397,76.0065,62300.0
2013-07-22 10:30:00,102.43,103.33,102.23,102.98,83600.0,76.0734,76.7418,75.9248,76.4819,83600.0
2013-07-22 11:00:00,103.09,103.44,102.97,103.36,68400.0,76.5635,76.8235,76.4744,76.7641,68400.0
2013-07-22 11:30:00,103.28,103.71,103.07,103.22,79300.0,76.7047,77.024,76.5487,76.6601,79300.0
2013-07-22 12:00:00,103.11,103.46,103.02,103.25,167700.0,76.5784,76.8383,76.5116,76.6824,167700.0
2013-07-22 12:30:00,103.28,103.49,103.25,103.37,31700.0,76.7047,76.8606,76.6824,76.7715,31700.0
2013-07-22 13:00:00,103.33,103.55,103.26,103.34,40600.0,76.7418,76.9052,76.6898,76.7492,40600.0
2013-07-22 13:30:00,103.37,103.37,102.97,103.14,76900.0,76.7715,76.7715,76.4744,76.6007,76900.0
2013-07-22 14:00:00,103.14,103.14,102.83,102.99,93500.0,76.6007,76.6007,76.3704,76.4893,93500.0
2013-07-22 14:30:00,103.0,103.28,102.94,103.19,149400.0,76.4967,76.7047,76.4521,76.6378,149400.0
2013-07-22 15:00:00,103.15,103.59,103.15,103.2,92600.0,76.6081,76.9349,76.6081,76.6452,92600.0
2013-07-22 15:30:00,103.23,103.62,103.23,103.36,185400.0,76.6675,76.9572,76.6675,76.7641,185400.0
2013-07-23 09:30:00,105.2,108.91,105.05,108.0,369900.0,78.1306,80.886,78.0192,80.2101,369900.0
2013-07-23 10:00:00,108.0,108.21,106.3,107.72,166900.0,80.2101,80.3661,78.9476,80.0022,166900.0
2013-07-23 10:30:00,107.79,108.5,107.36,107.91,113400.0,80.0542,80.5815,79.7348,80.1433,113400.0
2013-07-23 11:00:00,107.89,108.39,107.57,107.93,144000.0,80.1284,80.4998,79.8908,80.1581,144000.0
2013-07-23 11:30:00,107.94,107.99,106.02,106.59,216800.0,80.1656,80.2027,78.7396,79.1629,216800.0
2013-07-23 12:00:00,106.57,107.74,106.15,107.38,84000.0,79.1481,80.017,78.8362,79.7497,84000.0
2013-07-23 12:30:00,107.54,107.54,106.98,107.06,33200.0,79.8685,79.8685,79.4526,79.512,33200.0
2013-07-23 13:00:00,107.03,107.15,106.64,107.02,24100.0,79.4897,79.5789,79.2001,79.4823,24100.0
2013-07-23 13:30:00,107.01,107.15,106.33,106.69,28900.0,79.4749,79.5789,78.9699,79.2372,28900.0
2013-07-23 14:00:00,106.72,107.15,106.34,106.46,44300.0,79.2595,79.5789,78.9773,79.0664,44300.0
2013-07-23 14:30:00,106.49,106.65,106.24,106.24,67900.0,79.0887,79.2075,78.903,78.903,67900.0
2013-07-23 15:00:00,106.3,106.33,106.01,106.09,81300.0,78.9476,78.9699,78.7322,78.7916,81300.0
2013-07-23 15:30:00,106.07,106.2,105.38,106.0,212400.0,78.7768,78.8733,78.2643,78.7248,212400.0
2013-07-24 09:30:00,106.64,106.96,106.0,106.01,85800.0,79.2001,79.4377,78.7248,78.7322,85800.0
2013-07-24 10:00:00,106.0,106.24,105.75,106.15,96000.0,78.7248,78.903,78.5391,78.8362,96000.0
2013-07-24 10:30:00,106.17,106.95,106.02,106.52,143300.0,78.851,79.4303,78.7396,79.111,143300.0
2013-07-24 11:00:00,106.5,106.86,106.32,106.77,46500.0,79.0961,79.3635,78.9624,79.2966,46500.0
2013-07-24 11:30:00,106.83,107.57,106.6,107.03,54100.0,79.3412,79.8908,79.1704,79.4897,54100.0
2013-07-24 12:00:00,107.02,107.26,106.97,107.0,57000.0,79.4823,79.6605,79.4452,79.4675,57000.0
2013-07-24 12:30:00,106.99,107.23,106.92,107.17,45000.0,79.46,79.6383,79.408,79.5937,45000.0
2013-07-24 13:00:00,107.19,107.48,107.13,107.46,54800.0,79.6086,79.8239,79.564,79.8091,54800.0
2013-07-24 13:30:00,107.45,107.94,107.26,107.8,95400.0,79.8017,80.1656,79.6605,80.0616,95400.0
2013-07-24 14:00:00,107.78,107.92,107.51,107.65,85700.0,80.0467,80.1507,79.8462,79.9502,85700.0
2013-07-24 14:30:00,107.67,107.67,107.44,107.59,43100.0,79.9651,79.9651,79.7942,79.9056,43100.0
2013-07-24 15:00:00,107.58,107.68,107.43,107.5,86400.0,79.8982,79.9725,79.7868,79.8388,86400.0
2013-07-24 15:30:00,107.5,107.74,107.36,107.64,130600.0,79.8388,80.017,79.7348,79.9428,130600.0
2013-07-25 09:30:00,106.77,109.0,106.58,108.53,161700.0,79.2966,80.9528,79.1555,80.6038,161700.0
2013-07-25 10:00:00,108.57,109.0,108.47,108.9,49000.0,80.6335,80.9528,80.5592,80.8786,49000.0
2013-07-25 10:30:00,108.91,108.95,108.22,108.22,51700.0,80.886,80.9157,80.3735,80.3735,51700.0
2013-07-25 11:00:00,108.13,108.38,107.98,108.08,40800.0,80.3067,80.4924,80.1953,80.2696,40800.0
2013-07-25 11:30:00,108.08,108.3,107.83,107.96,22100.0,80.2696,80.4329,80.0839,80.1804,22100.0
2013-07-25 12:00:00,107.95,108.28,107.65,108.05,34500.0,80.173,80.4181,79.9502,80.2473,34500.0
2013-07-25 12:30:00,108.1,108.74,108.1,108.56,20200.0,80.2844,80.7597,80.2844,80.626,20200.0
2013-07-25 13:00:00,108.61,108.83,108.55,108.7,31700.0,80.6632,80.8266,80.6186,80.73,31700.0
2013-07-25 13:30:00,108.67,108.95,108.58,108.93,29500.0,80.7077,80.9157,80.6409,80.9008,29500.0
2013-07-25 14:00:00,108.93,109.0,108.5,108.5,48200.0,80.9008,80.9528,80.5815,80.5815,48200.0
2013-07-25 14:30:00,108.53,108.87,108.43,108.71,38000.0,80.6038,80.8563,80.5295,80.7374,38000.0
2013-07-25 15:00:00,108.71,109.25,108.64,109.18,57200.0,80.7374,81.1385,80.6855,81.0865,57200.0
2013-07-25 15:30:00,109.2,109.64,109.19,109.61,120200.0,81.1014,81.4281,81.0939,81.4059,120200.0
2013-07-26 09:30:00,108.62,109.33,108.41,109.33,93600.0,80.6706,81.1979,80.5146,81.1979,93600.0
2013-07-26 10:00:00,109.37,110.24,109.21,109.83,71300.0,81.2276,81.8738,81.1088,81.5693,71300.0
2013-07-26 10:30:00,109.79,110.29,109.63,109.87,76200.0,81.5395,81.9109,81.4207,81.599,76200.0
2013-07-26 11:00:00,109.76,110.06,109.61,110.01,40000.0,81.5173,81.7401,81.4059,81.7029,40000.0
2013-07-26 11:30:00,110.01,110.27,109.79,109.81,79600.0,81.7029,81.896,81.5395,81.5544,79600.0
2013-07-26 12:00:00,109.85,109.94,109.35,109.39,57400.0,81.5841,81.6509,81.2128,81.2425,57400.0
2013-07-26 12:30:00,109.43,109.45,108.87,108.87,74800.0,81.2722,81.287,80.8563,80.8563,74800.0
2013-07-26 13:00:00,108.88,109.16,108.67,108.81,43000.0,80.8637,81.0717,80.7077,80.8117,43000.0
2013-07-26 13:30:00,108.76,108.86,108.16,108.17,120600.0,80.7746,80.8488,80.329,80.3364,120600.0
2013-07-26 14:00:00,108.18,108.5,108.06,108.32,45900.0,80.3438,80.5815,80.2547,80.4478,45900.0
2013-07-26 14:30:00,108.31,108.61,107.93,108.58,40100.0,80.4404,80.6632,80.1581,80.6409,40100.0
2013-07-26 15:00:00,108.58,108.78,108.57,108.71,34100.0,80.6409,80.7894,80.6335,80.7374,34100.0
2013-07-26 15:30:00,108.73,108.91,108.6,108.86,66700.0,80.7523,80.886,80.6557,80.8488,66700.0
2013-07-29 09:30:00,108.78,109.12,108.53,108.69,14500.0,80.7894,81.0419,80.6038,80.7226,14500.0
2013-07-29 10:00:00,108.83,109.05,108.17,109.05,47200.0,80.8266,80.99,80.3364,80.99,47200.0
2013-07-29 10:30:00,109.1,109.22,108.9,109.09,20900.0,81.0271,81.1162,80.8786,81.0197,20900.0
2013-07-29 11:00:00,109.0,109.09,108.0,108.01,22300.0,80.9528,81.0197,80.2101,80.2176,22300.0
2013-07-29 11:30:00,108.08,108.34,108.06,108.14,6400.0,80.2696,80.4627,80.2547,80.3141,6400.0
2013-07-29 12:00:00,108.16,108.46,108.13,108.4,8900.0,80.329,80.5518,80.3067,80.5072,8900.0
2013-07-29 12:30:00,108.41,108.79,108.24,108.73,29800.0,80.5146,80.7969,80.3884,80.7523,29800.0
2013-07-29 13:00:00,108.76,108.8,108.54,108.55,41200.0,80.7746,80.8043,80.6112,80.6186,41200.0
2013-07-29 13:30:00,108.56,108.97,108.55,108.88,28500.0,80.626,80.9305,80.6186,80.8637,28500.0
2013-07-29 14:00:00,108.91,109.44,108.9,109.2,34800.0,80.886,81.2796,80.8786,81.1014,34800.0
2013-07-29 14:30:00,109.23,109.31,109.04,109.07,16300.0,81.1236,81.1831,80.9825,81.0048,16300.0
2013-07-29 15:00:00,109.06,109.09,108.85,109.05,19900.0,80.9974,81.0197,80.8414,80.99,19900.0
2013-07-29 15:30:00,109.07,109.1,108.81,108.91,75700.0,81.0048,81.0271,80.8117,80.886,75700.0
2013-07-30 09:30:00,109.72,110.84,109.4,109.79,81300.0,81.4876,82.3194,81.2499,81.5395,81300.0
2013-07-30 10:00:00,109.77,110.04,109.27,109.27,40900.0,81.5247,81.7252,81.1533,81.1533,40900.0
2013-07-30 10:30:00,109.31,109.67,108.49,108.7,59200.0,81.1831,81.4504,80.5741,80.73,59200.0
2013-07-30 11:00:00,108.7,109.98,108.69,109.9,69700.0,80.73,81.6807,80.7226,81.6212,69700.0
2013-07-30 11:30:00,109.95,110.11,109.66,109.88,16000.0,81.6584,81.7772,81.443,81.6064,16000.0
2013-07-30 12:00:00,109.88,109.97,109.64,109.7,18300.0,81.6064,81.6732,81.4281,81.4727,18300.0
2013-07-30 12:30:00,109.7,110.08,109.65,109.88,23300.0,81.4727,81.7549,81.4356,81.6064,23300.0
2013-07-30 13:00:00,109.88,109.92,109.6,109.62,33400.0,81.6064,81.6361,81.3984,81.4133,33400.0
2013-07-30 13:30:00,109.6,109.73,109.27,109.59,45200.0,81.3984,81.495,81.1533,81.391,45200.0
2013-07-30 14:00:00,109.59,109.96,109.55,109.81,34600.0,81.391,81.6658,81.3613,81.5544,34600.0
2013-07-30 14:30:00,109.83,110.19,109.68,109.8,27600.0,81.5693,81.8366,81.4579,81.547,27600.0
2013-07-30 15:00:00,109.77,110.55,109.7,110.35,86700.0,81.5247,82.104,81.4727,81.9555,86700.0
2013-07-30 15:30:00,110.27,110.5,110.1,110.12,95500.0,81.896,82.0669,81.7698,81.7846,95500.0
2013-07-31 09:30:00,110.78,111.83,110.65,111.55,38800.0,82.2748,83.0546,82.1783,82.8467,38800.0
2013-07-31 10:00:00,111.46,111.91,111.13,111.81,64400.0,82.7798,83.114,82.5347,83.0398,64400.0
2013-07-31 10:30:00,111.83,111.84,111.21,111.69,34300.0,83.0546,83.0621,82.5942,82.9507,34300.0
2013-07-31 11:00:00,111.7,112.58,111.5,112.51,136700.0,82.9581,83.6116,82.8095,83.5597,136700.0
2013-07-31 11:30:00,112.49,112.6,112.02,112.21,68500.0,83.5448,83.6265,83.1957,83.3368,68500.0
2013-07-31 12:00:00,112.25,112.25,111.25,111.45,31200.0,83.3666,83.3666,82.6239,82.7724,31200.0
2013-07-31 12:30:00,111.49,111.7,111.42,111.62,32000.0,82.8021,82.9581,82.7501,82.8987,32000.0
2013-07-31 13:00:00,111.63,111.76,111.5,111.59,27100.0,82.9061,83.0026,82.8095,82.8764,27100.0
2013-07-31 13:30:00,111.6,112.02,111.54,112.02,54600.0,82.8838,83.1957,82.8392,83.1957,54600.0
2013-07-31 14:00:00,112.01,112.62,111.9,112.49,48700.0,83.1883,83.6413,83.1066,83.5448,48700.0
2013-07-31 14:30:00,112.46,113.15,112.45,113.11,64500.0,83.5225,84.035,83.5151,84.0053,64500.0
2013-07-31 15:00:00,113.11,113.42,112.5,112.55,100200.0,84.0053,84.2355,83.5522,83.5894,100200.0
2013-07-31 15:30:00,112.58,112.6,111.96,112.18,173900.0,83.6116,83.6265,83.1512,83.3146,173900.0
2013-08-01 09:30:00,113.33,114.69,112.82,114.52,119000.0,84.1687,85.1787,83.7899,85.0525,119000.0
2013-08-01 10:00:00,114.45,115.38,114.35,115.38,57300.0,85.0005,85.6912,84.9262,85.6912,57300.0
2013-08-01 10:30:00,115.3,115.64,114.28,114.65,71400.0,85.6317,85.8843,84.8742,85.149,71400.0
2013-08-01 11:00:00,114.69,115.43,114.53,115.43,53500.0,85.1787,85.7283,85.0599,85.7283,53500.0
2013-08-01 11:30:00,115.34,115.52,115.09,115.45,40900.0,85.6615,85.7951,85.4758,85.7432,40900.0
2013-08-01 12:00:00,115.41,115.62,115.04,115.18,35600.0,85.7134,85.8694,85.4387,85.5426,35600.0
2013-08-01 12:30:00,115.13,115.18,114.68,114.89,27200.0,85.5055,85.5426,85.1713,85.3272,27200.0
2013-08-01 13:00:00,114.83,114.97,114.53,114.72,33900.0,85.2827,85.3867,85.0599,85.201,33900.0
2013-08-01 13:30:00,114.67,114.91,114.44,114.91,36600.0,85.1639,85.3421,84.993,85.3421,36600.0
2013-08-01 14:00:00,114.87,115.1,114.78,114.84,51900.0,85.3124,85.4832,85.2456,85.2901,51900.0
2013-08-01 14:30:00,114.84,114.9,114.53,114.76,48300.0,85.2901,85.3347,85.0599,85.2307,48300.0
2013-08-01 15:00:00,114.72,115.01,114.68,114.91,56700.0,85.201,85.4164,85.1713,85.3421,56700.0
2013-08-01 15:30:00,114.87,115.4,114.73,115.25,151700.0,85.3124,85.706,85.2084,85.5946,151700.0
2013-08-02 09:30:00,112.05,115.64,111.26,113.29,115600.0,83.218,85.8843,82.6313,84.1389,115600.0
2013-08-02 10:00:00,113.32,114.42,112.87,113.95,149700.0,84.1612,84.9782,83.827,84.6291,149700.0
2013-08-02 10:30:00,113.91,114.26,113.56,113.64,121100.0,84.5994,84.8594,84.3395,84.3989,121100.0
2013-08-02 11:00:00,113.67,114.01,113.38,113.7,97000.0,84.4212,84.6737,84.2058,84.4435,97000.0
2013-08-02 11:30:00,113.73,114.58,113.49,114.4,98200.0,84.4657,85.097,84.2875,84.9633,98200.0
2013-08-02 12:00:00,114.35,114.39,113.56,114.39,164600.0,84.9262,84.9559,84.3395,84.9559,164600.0
2013-08-02 12:30:00,114.4,114.66,113.98,114.5,64600.0,84.9633,85.1564,84.6514,85.0376,64600.0
2013-08-02 13:00:00,114.47,114.93,114.09,114.56,32500.0,85.0153,85.357,84.7331,85.0822,32500.0
2013-08-02 13:30:00,114.58,114.58,114.2,114.25,34800.0,85.097,85.097,84.8148,84.8519,34800.0
2013-08-02 14:00:00,114.24,114.5,114.17,114.5,41200.0,84.8445,85.0376,84.7925,85.0376,41200.0
2013-08-02 14:30:00,114.4,114.85,114.35,114.85,74900.0,84.9633,85.2975,84.9262,85.2975,74900.0
2013-08-02 15:00:00,114.86,115.05,114.67,114.89,64500.0,85.305,85.4461,85.1639,85.3272,64500.0
2013-08-02 15:30:00,114.85,115.16,114.76,115.0,99400.0,85.2975,85.5278,85.2307,85.4089,99400.0
2013-08-05 09:30:00,115.0,115.64,114.09,115.37,70900.0,85.4089,85.8843,84.7331,85.6837,70900.0
2013-08-05 10:00:00,115.33,115.36,114.68,114.83,37000.0,85.654,85.6763,85.1713,85.2827,37000.0
2013-08-05 10:30:00,114.81,115.96,114.63,115.52,145800.0,85.2678,86.1219,85.1341,85.7951,145800.0
2013-08-05 11:00:00,115.53,115.65,114.89,115.13,14100.0,85.8026,85.8917,85.3272,85.5055,14100.0
2013-08-05 11:30:00,115.04,115.11,114.75,114.92,41700.0,85.4387,85.4906,85.2233,85.3495,41700.0
2013-08-05 12:00:00,114.92,115.25,114.89,115.01,24200.0,85.3495,85.5946,85.3272,85.4164,24200.0
2013-08-05 12:30:00,115.01,115.17,114.72,114.81,11600.0,85.4164,85.5352,85.201,85.2678,11600.0
2013-08-05 13:00:00,114.87,114.91,114.46,114.75,17800.0,85.3124,85.3421,85.0079,85.2233,17800.0
2013-08-05 13:30:00,114.79,114.81,114.64,114.68,22900.0,85.253,85.2678,85.1416,85.1713,22900.0
2013-08-05 14:00:00,114.63,114.78,114.5,114.71,19400.0,85.1341,85.2456,85.0376,85.1936,19400.0
2013-08-05 14:30:00,114.73,114.83,114.61,114.69,17000.0,85.2084,85.2827,85.1193,85.1787,17000.0
2013-08-05 15:00:00,114.72,114.99,114.69,114.99,27800.0,85.201,85.4015,85.1787,85.4015,27800.0
2013-08-05 15:30:00,115.01,115.14,114.87,115.14,50900.0,85.4164,85.5129,85.3124,85.5129,50900.0
2013-08-06 09:30:00,115.13,115.56,114.43,114.95,64800.0,85.5055,85.8248,84.9856,85.3718,64800.0
2013-08-06 10:00:00,114.89,114.92,114.12,114.12,35700.0,85.3272,85.3495,84.7554,84.7554,35700.0
2013-08-06 10:30:00,114.12,114.12,113.56,113.81,65400.0,84.7554,84.7554,84.3395,84.5251,65400.0
2013-08-06 11:00:00,113.67,113.88,113.51,113.88,45100.0,84.4212,84.5771,84.3023,84.5771,45100.0
2013-08-06 11:30:00,113.85,114.0,113.63,113.65,49100.0,84.5549,84.6663,84.3915,84.4063,49100.0
2013-08-06 12:00:00,113.68,114.51,113.66,114.5,40100.0,84.4286,85.045,84.4137,85.0376,40100.0
2013-08-06 12:30:00,114.5,114.98,114.5,114.94,32100.0,85.0376,85.3941,85.0376,85.3644,32100.0
2013-08-06 13:00:00,114.95,115.32,114.66,115.29,40000.0,85.3718,85.6466,85.1564,85.6243,40000.0
2013-08-06 13:30:00,115.25,115.25,114.69,115.03,21400.0,85.5946,85.5946,85.1787,85.4312,21400.0
2013-08-06 14:00:00,115.03,115.06,114.63,114.85,25200.0,85.4312,85.4535,85.1341,85.2975,25200.0
2013-08-06 14:30:00,114.87,115.09,114.81,114.92,44000.0,85.3124,85.4758,85.2678,85.3495,44000.0
2013-08-06 15:00:00,114.91,115.02,114.78,115.01,45100.0,85.3421,85.4238,85.2456,85.4164,45100.0
2013-08-06 15:30:00,115.03,115.25,114.89,115.22,149500.0,85.4312,85.5946,85.3272,85.5723,149500.0
2013-08-07 09:30:00,114.85,115.54,114.2,114.24,103300.0,85.2975,85.81,84.8148,84.8445,103300.0
2013-08-07 10:00:00,114.17,114.22,113.69,113.72,31400.0,84.7925,84.8296,84.436,84.4583,31400.0
2013-08-07 10:30:00,113.67,114.32,113.67,114.02,22200.0,84.4212,84.9039,84.4212,84.6811,22200.0
2013-08-07 11:00:00,114.12,114.35,113.81,113.81,42300.0,84.7554,84.9262,84.5251,84.5251,42300.0
2013-08-07 11:30:00,113.8,113.8,113.32,113.5,35200.0,84.5177,84.5177,84.1612,84.2949,35200.0
2013-08-07 12:00:00,113.49,113.53,113.27,113.32,19200.0,84.2875,84.3172,84.1241,84.1612,19200.0
2013-08-07 12:30:00,113.32,113.55,113.31,113.44,18600.0,84.1612,84.332,84.1538,84.2504,18600.0
2013-08-07 13:00:00,113.49,113.74,113.49,113.68,22500.0,84.2875,84.4732,84.2875,84.4286,22500.0
2013-08-07 13:30:00,113.68,113.68,113.4,113.54,12600.0,84.4286,84.4286,84.2206,84.3246,12600.0
2013-08-07 14:00:00,113.5,113.6,113.25,113.29,16200.0,84.2949,84.3692,84.1092,84.1389,16200.0
2013-08-07 14:30:00,113.3,113.33,112.85,112.94,75700.0,84.1464,84.1687,83.8122,83.879,75700.0
2013-08-07 15:00:00,112.96,113.05,112.82,112.99,59500.0,83.8939,83.9607,83.7899,83.9161,59500.0
2013-08-07 15:30:00,112.96,112.98,112.61,112.67,106000.0,83.8939,83.9087,83.6339,83.6785,106000.0
2013-08-08 09:30:00,113.47,113.69,112.65,113.4,163300.0,84.2726,84.436,83.6636,84.2206,163300.0
2013-08-08 10:00:00,113.28,113.45,112.95,113.02,74200.0,84.1315,84.2578,83.8864,83.9384,74200.0
2013-08-08 10:30:00,113.06,113.26,112.85,113.1,35300.0,83.9681,84.1167,83.8122,83.9978,35300.0
2013-08-08 11:00:00,113.11,113.11,112.87,112.9,27300.0,84.0053,84.0053,83.827,83.8493,27300.0
2013-08-08 11:30:00,112.9,112.92,112.64,112.66,51300.0,83.8493,83.8642,83.6562,83.6711,51300.0
2013-08-08 12:00:00,112.74,113.2,112.71,113.1,90300.0,83.7305,84.0721,83.7082,83.9978,90300.0
2013-08-08 12:30:00,113.1,113.18,112.97,113.05,31900.0,83.9978,84.0573,83.9013,83.9607,31900.0
2013-08-08 13:00:00,113.01,113.28,112.94,113.21,24300.0,83.931,84.1315,83.879,84.0795,24300.0
2013-08-08 13:30:00,113.23,113.51,113.04,113.34,20300.0,84.0944,84.3023,83.9533,84.1761,20300.0
2013-08-08 14:00:00,113.35,113.72,113.34,113.7,21200.0,84.1835,84.4583,84.1761,84.4435,21200.0
2013-08-08 14:30:00,113.72,114.15,113.65,113.87,58300.0,84.4583,84.7777,84.4063,84.5697,58300.0
2013-08-08 15:00:00,113.82,113.91,113.52,113.65,26100.0,84.5326,84.5994,84.3098,84.4063,26100.0
2013-08-08 15:30:00,113.66,113.66,113.36,113.5,54700.0,84.4137,84.4137,84.1909,84.2949,54700.0
2013-08-09 09:30:00,113.05,113.7,112.01,113.31,32000.0,83.9607,84.4435,83.1883,84.1538,32000.0
2013-08-09 10:00:00,113.39,113.56,113.12,113.24,32000.0,84.2132,84.3395,84.0127,84.1018,32000.0
2013-08-09 10:30:00,113.34,113.54,112.96,113.21,49600.0,84.1761,84.3246,83.8939,84.0795,49600.0
2013-08-09 11:00:00,113.2,113.41,112.73,112.81,11300.0,84.0721,84.2281,83.723,83.7825,11300.0
2013-08-09 11:30:00,112.8,113.09,112.75,113.08,7300.0,83.775,83.9904,83.7379,83.983,7300.0
2013-08-09 12:00:00,113.12,113.45,113.01,113.22,9700.0,84.0127,84.2578,83.931,84.087,9700.0
2013-08-09 12:30:00,113.32,113.73,113.32,113.58,12500.0,84.1612,84.4657,84.1612,84.3543,12500.0
2013-08-09 13:00:00,113.58,113.63,113.46,113.55,11900.0,84.3543,84.3915,84.2652,84.332,11900.0
2013-08-09 13:30:00,113.56,113.69,113.51,113.64,9200.0,84.3395,84.436,84.3023,84.3989,9200.0
2013-08-09 14:00:00,113.61,113.76,113.47,113.71,13200.0,84.3766,84.488,84.2726,84.4509,13200.0
2013-08-09 14:30:00,113.7,113.84,113.53,113.84,16300.0,84.4435,84.5474,84.3172,84.5474,16300.0
2013-08-09 15:00:00,113.86,113.87,113.63,113.63,46800.0,84.5623,84.5697,84.3915,84.3915,46800.0
2013-08-09 15:30:00,113.64,113.68,113.33,113.43,62200.0,84.3989,84.4286,84.1687,84.2429,62200.0
2013-08-12 09:30:00,112.73,113.83,112.53,113.41,51200.0,83.723,84.54,83.5745,84.2281,51200.0
2013-08-12 10:00:00,113.43,113.76,112.81,112.82,24600.0,84.2429,84.488,83.7825,83.7899,24600.0
2013-08-12 10:30:00,112.98,113.78,112.98,113.22,79900.0,83.9087,84.5029,83.9087,84.087,79900.0
2013-08-12 11:00:00,113.24,113.39,113.0,113.1,84700.0,84.1018,84.2132,83.9236,83.9978,84700.0
2013-08-12 11:30:00,113.1,113.23,112.92,113.04,37200.0,83.9978,84.0944,83.8642,83.9533,37200.0
2013-08-12 12:00:00,113.07,113.08,112.87,112.91,41800.0,83.9756,83.983,83.827,83.8567,41800.0
2013-08-12 12:30:00,112.98,113.12,112.89,112.95,34300.0,83.9087,84.0127,83.8419,83.8864,34300.0
2013-08-12 13:00:00,112.95,113.02,112.57,112.9,18400.0,83.8864,83.9384,83.6042,83.8493,18400.0
2013-08-12 13:30:00,112.92,113.17,112.77,112.79,36200.0,83.8642,84.0498,83.7528,83.7676,36200.0
2013-08-12 14:00:00,112.82,113.08,112.78,112.8,18900.0,83.7899,83.983,83.7602,83.775,18900.0
2013-08-12 14:30:00,112.78,112.92,112.7,112.73,17300.0,83.7602,83.8642,83.7008,83.723,17300.0
2013-08-12 15:00:00,112.76,112.86,112.53,112.85,36100.0,83.7453,83.8196,83.5745,83.8122,36100.0
2013-08-12 15:30:00,112.84,113.19,112.78,113.09,85800.0,83.8047,84.0647,83.7602,83.9904,85800.0
2013-08-13 09:30:00,113.48,114.16,112.96,113.44,53600.0,84.2801,84.7851,83.8939,84.2504,53600.0
2013-08-13 10:00:00,113.43,113.66,113.02,113.51,37600.0,84.2429,84.4137,83.9384,84.3023,37600.0
2013-08-13 10:30:00,113.54,113.82,113.33,113.58,49400.0,84.3246,84.5326,84.1687,84.3543,49400.0
2013-08-13 11:00:00,113.6,113.72,113.46,113.54,62400.0,84.3692,84.4583,84.2652,84.3246,62400.0
2013-08-13 11:30:00,113.59,114.09,113.57,113.68,48500.0,84.3618,84.7331,84.3469,84.4286,48500.0
2013-08-13 12:00:00,113.58,114.22,113.58,114.19,46900.0,84.3543,84.8296,84.3543,84.8074,46900.0
2013-08-13 12:30:00,114.23,114.49,114.07,114.37,16300.0,84.8371,85.0302,84.7182,84.9411,16300.0
2013-08-13 13:00:00,114.37,114.8,114.35,114.76,17100.0,84.9411,85.2604,84.9262,85.2307,17100.0
2013-08-13 13:30:00,114.69,115.16,114.6,115.07,27000.0,85.1787,85.5278,85.1119,85.4609,27000.0
2013-08-13 14:00:00,115.06,115.72,115.01,115.58,46300.0,85.4535,85.9437,85.4164,85.8397,46300.0
2013-08-13 14:30:00,115.58,115.93,115.5,115.93,58000.0,85.8397,86.0996,85.7803,86.0996,58000.0
2013-08-13 15:00:00,115.93,116.52,115.7,116.35,89200.0,86.0996,86.5378,85.9288,86.4116,89200.0
2013-08-13 15:30:00,116.41,116.52,116.12,116.4,117200.0,86.4561,86.5378,86.2408,86.4487,117200.0
2013-08-14 09:30:00,116.08,116.48,115.69,116.23,39000.0,86.211,86.5081,85.9214,86.3224,39000.0
2013-08-14 10:00:00,116.32,116.47,116.0,116.04,67900.0,86.3893,86.5007,86.1516,86.1813,67900.0
2013-08-14 10:30:00,116.05,116.27,115.35,115.44,25100.0,86.1888,86.3522,85.6689,85.7357,25100.0
2013-08-14 11:00:00,115.43,115.9,115.28,115.81,29000.0,85.7283,86.0774,85.6169,86.0105,29000.0
2013-08-14 11:30:00,115.7,116.37,115.65,116.06,30800.0,85.9288,86.4264,85.8917,86.1962,30800.0
2013-08-14 12:00:00,116.06,116.2,115.69,116.07,14700.0,86.1962,86.3002,85.9214,86.2036,14700.0
2013-08-14 12:30:00,116.1,116.27,115.99,116.02,16300.0,86.2259,86.3522,86.1442,86.1665,16300.0
2013-08-14 13:00:00,116.02,116.65,116.01,116.32,47600.0,86.1665,86.6344,86.1591,86.3893,47600.0
2013-08-14 13:30:00,116.22,116.46,116.0,116.25,18500.0,86.315,86.4933,86.1516,86.3373,18500.0
2013-08-14 14:00:00,116.31,116.57,116.31,116.32,55000.0,86.3819,86.575,86.3819,86.3893,55000.0
2013-08-14 14:30:00,116.29,116.52,116.2,116.28,18000.0,86.367,86.5378,86.3002,86.3596,18000.0
2013-08-14 15:00:00,116.27,116.27,116.02,116.16,27800.0,86.3522,86.3522,86.1665,86.2705,27800.0
2013-08-14 15:30:00,116.11,116.16,115.85,116.0,63000.0,86.2333,86.2705,86.0402,86.1516,63000.0
2013-08-15 09:30:00,115.1,115.1,113.01,113.22,60100.0,85.4832,85.4832,83.931,84.087,60100.0
2013-08-15 10:00:00,113.15,113.5,112.67,113.13,61200.0,84.035,84.2949,83.6785,84.0201,61200.0
2013-08-15 10:30:00,113.17,113.34,112.84,112.95,63300.0,84.0498,84.1761,83.8047,83.8864,63300.0
2013-08-15 11:00:00,112.97,113.3,112.78,113.23,90700.0,83.9013,84.1464,83.7602,84.0944,90700.0
2013-08-15 11:30:00,113.2,113.34,112.85,112.92,25600.0,84.0721,84.1761,83.8122,83.8642,25600.0
2013-08-15 12:00:00,112.96,113.01,112.6,112.87,40500.0,83.8939,83.931,83.6265,83.827,40500.0
2013-08-15 12:30:00,112.81,113.05,112.41,112.8,124600.0,83.7825,83.9607,83.4854,83.775,124600.0
2013-08-15 13:00:00,112.79,112.96,112.61,112.81,27000.0,83.7676,83.8939,83.6339,83.7825,27000.0
2013-08-15 13:30:00,112.79,113.03,112.73,112.9,19500.0,83.7676,83.9459,83.723,83.8493,19500.0
2013-08-15 14:00:00,112.93,112.97,112.26,112.71,31800.0,83.8716,83.9013,83.374,83.7082,31800.0
2013-08-15 14:30:00,112.76,113.1,112.76,112.79,42600.0,83.7453,83.9978,83.7453,83.7676,42600.0
2013-08-15 15:00:00,112.78,112.89,112.49,112.66,26300.0,83.7602,83.8419,83.5448,83.6711,26300.0
2013-08-15 15:30:00,112.66,113.19,112.56,113.16,119200.0,83.6711,84.0647,83.5968,84.0424,119200.0
2013-08-16 09:30:00,112.89,114.0,112.69,113.1,53600.0,83.8419,84.6663,83.6933,83.9978,53600.0
2013-08-16 10:00:00,113.13,113.77,112.86,113.35,35800.0,84.0201,84.4954,83.8196,84.1835,35800.0
2013-08-16 10:30:00,113.28,113.91,113.18,113.59,38400.0,84.1315,84.5994,84.0573,84.3618,38400.0
2013-08-16 11:00:00,113.59,113.81,113.47,113.69,44500.0,84.3618,84.5251,84.2726,84.436,44500.0
2013-08-16 11:30:00,113.58,113.79,113.46,113.72,18100.0,84.3543,84.5103,84.2652,84.4583,18100.0
2013-08-16 12:00:00,113.71,114.05,113.71,113.79,23700.0,84.4509,84.7034,84.4509,84.5103,23700.0
2013-08-16 12:30:00,113.69,113.91,113.62,113.79,14300.0,84.436,84.5994,84.384,84.5103,14300.0
2013-08-16 13:00:00,113.79,113.9,113.4,113.57,14800.0,84.5103,84.592,84.2206,84.3469,14800.0
2013-08-16 13:30:00,113.56,113.56,113.31,113.38,7200.0,84.3395,84.3395,84.1538,84.2058,7200.0
2013-08-16 14:00:00,113.52,113.75,113.43,113.59,13100.0,84.3098,84.4806,84.2429,84.3618,13100.0
2013-08-16 14:30:00,113.62,113.74,113.48,113.71,16200.0,84.384,84.4732,84.2801,84.4509,16200.0
2013-08-16 15:00:00,113.7,113.7,113.57,113.58,29200.0,84.4435,84.4435,84.3469,84.3543,29200.0
2013-08-16 15:30:00,113.63,113.67,113.57,113.6,83600.0,84.3915,84.4212,84.3469,84.3692,83600.0
2013-08-19 09:30:00,113.61,113.89,113.04,113.39,50200.0,84.3766,84.5846,83.9533,84.2132,50200.0
2013-08-19 10:00:00,113.29,114.54,113.29,113.72,64600.0,84.1389,85.0673,84.1389,84.4583,64600.0
2013-08-19 10:30:00,113.71,114.15,113.54,113.87,46000.0,84.4509,84.7777,84.3246,84.5697,46000.0
2013-08-19 11:00:00,113.85,114.6,113.79,114.43,17200.0,84.5549,85.1119,84.5103,84.9856,17200.0
2013-08-19 11:30:00,114.3,114.61,114.12,114.18,11700.0,84.8891,85.1193,84.7554,84.7999,11700.0
2013-08-19 12:00:00,114.22,114.41,114.0,114.01,52400.0,84.8296,84.9708,84.6663,84.6737,52400.0
2013-08-19 12:30:00,114.0,114.15,113.8,114.04,10500.0,84.6663,84.7777,84.5177,84.696,10500.0
2013-08-19 13:00:00,114.08,114.2,113.58,113.6,41400.0,84.7257,84.8148,84.3543,84.3692,41400.0
2013-08-19 13:30:00,113.58,113.72,113.36,113.57,43800.0,84.3543,84.4583,84.1909,84.3469,43800.0
2013-08-19 14:00:00,113.4,113.57,113.25,113.41,40500.0,84.2206,84.3469,84.1092,84.2281,40500.0
2013-08-19 14:30:00,113.41,113.48,113.15,113.22,41400.0,84.2281,84.2801,84.035,84.087,41400.0
2013-08-19 15:00:00,113.23,113.57,113.16,113.41,36800.0,84.0944,84.3469,84.0424,84.2281,36800.0
2013-08-19 15:30:00,113.43,113.45,112.83,112.89,83100.0,84.2429,84.2578,83.7973,83.8419,83100.0
2013-08-20 09:30:00,113.04,114.2,113.04,113.95,23500.0,83.9533,84.8148,83.9533,84.6291,23500.0
2013-08-20 10:00:00,113.87,114.84,113.79,114.32,37600.0,84.5697,85.2901,84.5103,84.9039,37600.0
2013-08-20 10:30:00,114.28,114.33,113.89,114.0,78200.0,84.8742,84.9113,84.5846,84.6663,78200.0
2013-08-20 11:00:00,114.0,114.05,113.73,113.73,32800.0,84.6663,84.7034,84.4657,84.4657,32800.0
2013-08-20 11:30:00,113.66,114.09,113.66,113.99,41500.0,84.4137,84.7331,84.4137,84.6588,41500.0
2013-08-20 12:00:00,114.07,114.12,113.85,114.01,64100.0,84.7182,84.7554,84.5549,84.6737,64100.0
2013-08-20 12:30:00,114.03,114.22,113.73,114.22,46700.0,84.6885,84.8296,84.4657,84.8296,46700.0
2013-08-20 13:00:00,114.22,114.35,113.9,113.94,23400.0,84.8296,84.9262,84.592,84.6217,23400.0
2013-08-20 13:30:00,114.01,114.08,113.88,113.95,23000.0,84.6737,84.7257,84.5771,84.6291,23000.0
2013-08-20 14:00:00,114.0,114.12,113.87,114.05,31200.0,84.6663,84.7554,84.5697,84.7034,31200.0
2013-08-20 14:30:00,114.04,114.15,113.79,113.92,20900.0,84.696,84.7777,84.5103,84.6068,20900.0
2013-08-20 15:00:00,113.97,114.08,113.9,114.06,33200.0,84.644,84.7257,84.592,84.7108,33200.0
2013-08-20 15:30:00,114.05,114.09,113.89,114.03,51700.0,84.7034,84.7331,84.5846,84.6885,51700.0
2013-08-21 09:30:00,113.81,114.47,113.66,113.74,15000.0,84.5251,85.0153,84.4137,84.4732,15000.0
2013-08-21 10:00:00,113.8,114.07,113.44,113.93,26600.0,84.5177,84.7182,84.2504,84.6143,26600.0
2013-08-21 10:30:00,114.0,114.06,113.65,113.86,6600.0,84.6663,84.7108,84.4063,84.5623,6600.0
2013-08-21 11:00:00,113.87,113.87,113.43,113.46,9800.0,84.5697,84.5697,84.2429,84.2652,9800.0
2013-08-21 11:30:00,113.43,113.64,113.0,113.64,13200.0,84.2429,84.3989,83.9236,84.3989,13200.0
2013-08-21 12:00:00,113.62,113.81,113.35,113.76,14300.0,84.384,84.5251,84.1835,84.488,14300.0
2013-08-21 12:30:00,113.79,113.81,113.61,113.67,15200.0,84.5103,84.5251,84.3766,84.4212,15200.0
2013-08-21 13:00:00,113.68,113.9,113.65,113.89,6100.0,84.4286,84.592,84.4063,84.5846,6100.0
2013-08-21 13:30:00,113.75,114.05,113.72,113.85,13900.0,84.4806,84.7034,84.4583,84.5549,13900.0
2013-08-21 14:00:00,113.65,113.84,113.11,113.71,19700.0,84.4063,84.5474,84.0053,84.4509,19700.0
2013-08-21 14:30:00,113.78,114.2,113.78,114.01,21500.0,84.5029,84.8148,84.5029,84.6737,21500.0
2013-08-21 15:00:00,114.0,114.08,113.62,113.67,55800.0,84.6663,84.7257,84.384,84.4212,55800.0
2013-08-21 15:30:00,113.64,114.0,113.37,113.41,55200.0,84.3989,84.6663,84.1984,84.2281,55200.0
2013-08-22 09:30:00,113.7,114.44,113.6,114.01,51100.0,84.4435,84.993,84.3692,84.6737,51100.0
2013-08-22 10:00:00,114.01,114.03,113.23,113.81,35100.0,84.6737,84.6885,84.0944,84.5251,35100.0
2013-08-22 10:30:00,113.77,113.86,113.33,113.49,36600.0,84.4954,84.5623,84.1687,84.2875,36600.0
2013-08-22 11:00:00,113.52,113.62,113.02,113.1,35800.0,84.3098,84.384,83.9384,83.9978,35800.0
2013-08-22 11:30:00,113.16,113.68,113.16,113.42,23200.0,84.0424,84.4286,84.0424,84.2355,23200.0
2013-08-22 12:00:00,113.41,113.68,113.25,113.33,40400.0,84.2281,84.4286,84.1092,84.1687,40400.0
2013-08-22 12:30:00,113.34,113.62,113.34,113.46,8000.0,84.1761,84.384,84.1761,84.2652,8000.0
2013-08-22 13:00:00,113.48,113.62,113.39,113.39,6500.0,84.2801,84.384,84.2132,84.2132,6500.0
2013-08-22 13:30:00,113.42,113.55,113.0,113.0,21200.0,84.2355,84.332,83.9236,83.9236,21200.0
2013-08-22 14:00:00,113.0,113.14,112.62,112.77,16400.0,83.9236,84.0275,83.6413,83.7528,16400.0
2013-08-22 14:30:00,112.76,113.03,112.54,112.54,10400.0,83.7453,83.9459,83.5819,83.5819,10400.0
2013-08-22 15:00:00,112.61,113.12,112.5,112.87,12500.0,83.6339,84.0127,83.5522,83.827,12500.0
2013-08-22 15:30:00,112.87,113.32,112.62,112.91,137400.0,83.827,84.1612,83.6413,83.8567,137400.0
2013-08-23 09:30:00,113.45,113.75,112.68,113.25,40100.0,84.2578,84.4806,83.6859,84.1092,40100.0
2013-08-23 10:00:00,113.23,113.34,112.57,112.94,20400.0,84.0944,84.1761,83.6042,83.879,20400.0
2013-08-23 10:30:00,112.82,113.12,112.61,113.03,38000.0,83.7899,84.0127,83.6339,83.9459,38000.0
2013-08-23 11:00:00,113.04,113.65,112.83,113.34,37500.0,83.9533,84.4063,83.7973,84.1761,37500.0
2013-08-23 11:30:00,113.37,113.84,113.36,113.57,17800.0,84.1984,84.5474,84.1909,84.3469,17800.0
2013-08-23 12:00:00,113.59,113.81,113.16,113.37,56900.0,84.3618,84.5251,84.0424,84.1984,56900.0
2013-08-23 12:30:00,113.42,113.46,113.19,113.46,21700.0,84.2355,84.2652,84.0647,84.2652,21700.0
2013-08-23 13:00:00,113.39,113.55,113.18,113.47,16400.0,84.2132,84.332,84.0573,84.2726,16400.0
2013-08-23 13:30:00,113.46,113.77,113.38,113.53,25200.0,84.2652,84.4954,84.2058,84.3172,25200.0
2013-08-23 14:00:00,113.54,113.78,113.53,113.64,16600.0,84.3246,84.5029,84.3172,84.3989,16600.0
2013-08-23 14:30:00,113.65,114.0,113.55,113.92,29300.0,84.4063,84.6663,84.332,84.6068,29300.0
2013-08-23 15:00:00,114.02,114.1,113.66,114.06,46000.0,84.6811,84.7405,84.4137,84.7108,46000.0
2013-08-23 15:30:00,114.05,114.12,113.9,114.0,81000.0,84.7034,84.7554,84.592,84.6663,81000.0
2013-08-26 09:30:00,114.08,114.43,113.54,113.55,13400.0,84.7257,84.9856,84.3246,84.332,13400.0
2013-08-26 10:00:00,113.56,114.14,113.53,113.8,15000.0,84.3395,84.7702,84.3172,84.5177,15000.0
2013-08-26 10:30:00,113.8,113.93,113.53,113.77,20800.0,84.5177,84.6143,84.3172,84.4954,20800.0
2013-08-26 11:00:00,113.72,114.02,113.62,113.72,23600.0,84.4583,84.6811,84.384,84.4583,23600.0
2013-08-26 11:30:00,113.78,114.08,113.77,113.95,13700.0,84.5029,84.7257,84.4954,84.6291,13700.0
2013-08-26 12:00:00,113.9,113.97,113.61,113.88,19600.0,84.592,84.644,84.3766,84.5771,19600.0
2013-08-26 12:30:00,113.81,114.0,113.69,113.86,16300.0,84.5251,84.6663,84.436,84.5623,16300.0
2013-08-26 13:00:00,113.95,114.08,113.8,113.9,32000.0,84.6291,84.7257,84.5177,84.592,32000.0
2013-08-26 13:30:00,113.93,114.04,113.86,114.01,14700.0,84.6143,84.696,84.5623,84.6737,14700.0
2013-08-26 14:00:00,113.98,114.06,113.87,113.98,12500.0,84.6514,84.7108,84.5697,84.6514,12500.0
2013-08-26 14:30:00,114.01,114.09,113.85,114.09,27100.0,84.6737,84.7331,84.5549,84.7331,27100.0
2013-08-26 15:00:00,114.08,114.14,113.34,113.57,32200.0,84.7257,84.7702,84.1761,84.3469,32200.0
2013-08-26 15:30:00,113.59,113.89,113.39,113.54,86200.0,84.3618,84.5846,84.2132,84.3246,86200.0
2013-08-27 09:30:00,112.69,113.0,111.75,112.01,44500.0,83.6933,83.9236,82.9952,83.1883,44500.0
2013-08-27 10:00:00,112.1,112.57,111.9,112.15,22000.0,83.2552,83.6042,83.1066,83.2923,22000.0
2013-08-27 10:30:00,112.15,112.46,111.95,112.46,13200.0,83.2923,83.5225,83.1437,83.5225,13200.0
2013-08-27 11:00:00,112.46,112.46,112.01,112.26,19700.0,83.5225,83.5225,83.1883,83.374,19700.0
2013-08-27 11:30:00,112.1,112.34,111.92,112.21,9900.0,83.2552,83.4334,83.1215,83.3368,9900.0
2013-08-27 12:00:00,112.16,112.28,111.33,111.56,11300.0,83.2997,83.3888,82.6833,82.8541,11300.0
2013-08-27 12:30:00,111.55,111.82,111.34,111.34,12000.0,82.8467,83.0472,82.6907,82.6907,12000.0
2013-08-27 13:00:00,111.34,111.48,110.56,110.68,28700.0,82.6907,82.7947,82.1114,82.2005,28700.0
2013-08-27 13:30:00,110.77,111.23,110.67,110.96,26400.0,82.2674,82.609,82.1931,82.4085,26400.0
2013-08-27 14:00:00,110.82,110.92,110.11,110.17,31300.0,82.3045,82.3788,81.7772,81.8218,31300.0
2013-08-27 14:30:00,110.19,110.43,109.96,110.25,43600.0,81.8366,82.0149,81.6658,81.8812,43600.0
2013-08-27 15:00:00,110.18,110.37,109.92,109.98,63200.0,81.8292,81.9703,81.6361,81.6807,63200.0
2013-08-27 15:30:00,109.99,110.11,109.61,109.91,137700.0,81.6881,81.7772,81.4059,81.6287,137700.0
2013-08-28 09:30:00,109.86,111.26,109.33,110.06,30200.0,81.5915,82.6313,81.1979,81.7401,30200.0
2013-08-28 10:00:00,110.07,111.21,110.07,110.62,39400.0,81.7475,82.5942,81.7475,82.156,39400.0
2013-08-28 10:30:00,110.62,111.03,110.33,110.44,23200.0,82.156,82.4605,81.9406,82.0223,23200.0
2013-08-28 11:00:00,110.43,110.86,110.36,110.72,32300.0,82.0149,82.3342,81.9629,82.2302,32300.0
2013-08-28 11:30:00,110.68,111.0,110.39,110.9,15100.0,82.2005,82.4382,81.9852,82.3639,15100.0
2013-08-28 12:00:00,110.9,110.99,110.64,110.83,14900.0,82.3639,82.4308,82.1708,82.3119,14900.0
2013-08-28 12:30:00,110.85,110.99,110.82,110.87,11200.0,82.3268,82.4308,82.3045,82.3416,11200.0
2013-08-28 13:00:00,110.9,110.93,110.7,110.78,13300.0,82.3639,82.3862,82.2154,82.2748,13300.0
2013-08-28 13:30:00,110.72,110.78,110.59,110.65,26600.0,82.2302,82.2748,82.1337,82.1783,26600.0
2013-08-28 14:00:00,110.65,110.73,110.09,110.11,53500.0,82.1783,82.2377,81.7624,81.7772,53500.0
2013-08-28 14:30:00,110.09,110.54,109.97,110.54,37100.0,81.7624,82.0966,81.6732,82.0966,37100.0
2013-08-28 15:00:00,110.55,110.92,110.5,110.72,17400.0,82.104,82.3788,82.0669,82.2302,17400.0
2013-08-28 15:30:00,110.74,110.88,110.7,110.78,54000.0,82.2451,82.3491,82.2154,82.2748,54000.0
2013-08-29 09:30:00,110.71,111.89,109.89,111.38,52000.0,82.5337,83.4133,81.9223,83.0331,52000.0
2013-08-29 10:00:00,111.31,111.53,111.1,111.1,20900.0,82.9809,83.145,82.8244,82.8244,20900.0
2013-08-29 10:30:00,111.07,111.78,111.06,111.69,12900.0,82.802,83.3313,82.7946,83.2642,12900.0
2013-08-29 11:00:00,111.66,111.75,111.41,111.48,8600.0,83.2419,83.309,83.0555,83.1077,8600.0
2013-08-29 11:30:00,111.47,111.54,111.2,111.26,13700.0,83.1002,83.1524,82.8989,82.9437,13700.0
2013-08-29 12:00:00,111.35,111.51,111.1,111.14,7300.0,83.0108,83.13,82.8244,82.8542,7300.0
2013-08-29 12:30:00,111.14,111.18,110.72,110.87,13600.0,82.8542,82.884,82.5411,82.6529,13600.0
2013-08-29 13:00:00,110.8,111.13,110.75,110.94,25200.0,82.6007,82.8468,82.5635,82.7051,25200.0
2013-08-29 13:30:00,111.0,111.1,110.88,110.92,4900.0,82.7498,82.8244,82.6604,82.6902,4900.0
2013-08-29 14:00:00,110.98,111.55,110.98,111.47,8100.0,82.7349,83.1599,82.7349,83.1002,8100.0
2013-08-29 14:30:00,111.39,111.7,111.38,111.39,8000.0,83.0406,83.2717,83.0331,83.0406,8000.0
2013-08-29 15:00:00,111.49,111.64,111.32,111.34,29600.0,83.1151,83.227,82.9884,83.0033,29600.0
2013-08-29 15:30:00,111.21,111.29,111.05,111.1,43000.0,82.9064,82.966,82.7871,82.8244,43000.0
2013-08-30 09:30:00,111.35,111.35,110.41,111.04,14900.0,83.0108,83.0108,82.31,82.7797,14900.0
2013-08-30 10:00:00,110.88,110.94,110.04,110.19,16000.0,82.6604,82.7051,82.0342,82.146,16000.0
2013-08-30 10:30:00,110.27,110.34,109.58,109.63,28500.0,82.2056,82.2578,81.6912,81.7285,28500.0
2013-08-30 11:00:00,109.66,110.17,109.62,109.77,14100.0,81.7509,82.1311,81.7211,81.8329,14100.0
2013-08-30 11:30:00,109.77,109.82,109.39,109.51,18200.0,81.8329,81.8702,81.5496,81.6391,18200.0
2013-08-30 12:00:00,109.44,110.1,109.44,109.92,10400.0,81.5869,82.0789,81.5869,81.9447,10400.0
2013-08-30 12:30:00,109.9,109.9,109.48,109.65,21100.0,81.9298,81.9298,81.6167,81.7434,21100.0
2013-08-30 13:00:00,109.58,109.73,109.01,109.22,22800.0,81.6912,81.8031,81.2663,81.4229,22800.0
2013-08-30 13:30:00,109.29,109.41,109.04,109.04,28000.0,81.475,81.5645,81.2887,81.2887,28000.0
2013-08-30 14:00:00,109.05,109.16,108.86,108.91,26200.0,81.2961,81.3781,81.1545,81.1918,26200.0
2013-08-30 14:30:00,108.91,109.23,108.91,109.1,28800.0,81.1918,81.4303,81.1918,81.3334,28800.0
2013-08-30 15:00:00,109.05,109.43,108.93,109.24,38200.0,81.2961,81.5794,81.2067,81.4378,38200.0
2013-08-30 15:30:00,109.2,109.29,108.85,109.17,77500.0,81.408,81.475,81.147,81.3856,77500.0
2013-09-03 09:30:00,110.6,111.64,110.1,110.54,50200.0,82.4516,83.227,82.0789,82.4069,50200.0
2013-09-03 10:00:00,110.57,110.83,109.45,109.9,24900.0,82.4293,82.6231,81.5943,81.9298,24900.0
2013-09-03 10:30:00,109.91,111.46,109.76,111.27,43500.0,81.9373,83.0928,81.8254,82.9511,43500.0
2013-09-03 11:00:00,111.32,111.35,110.38,110.76,29200.0,82.9884,83.0108,82.2876,82.5709,29200.0
2013-09-03 11:30:00,110.74,110.89,110.39,110.54,35800.0,82.556,82.6678,82.2951,82.4069,35800.0
2013-09-03 12:00:00,110.45,110.91,110.38,110.7,53000.0,82.3398,82.6828,82.2876,82.5262,53000.0
2013-09-03 12:30:00,110.58,110.59,110.25,110.25,13700.0,82.4367,82.4442,82.1907,82.1907,13700.0
2013-09-03 13:00:00,110.18,110.78,110.04,110.38,38500.0,82.1385,82.5858,82.0342,82.2876,38500.0
2013-09-03 13:30:00,110.38,110.54,109.64,109.66,23700.0,82.2876,82.4069,81.736,81.7509,23700.0
2013-09-03 14:00:00,109.78,110.18,108.99,109.51,61300.0,81.8403,82.1385,81.2514,81.6391,61300.0
2013-09-03 14:30:00,109.39,109.62,108.68,109.62,65000.0,81.5496,81.7211,81.0203,81.7211,65000.0
2013-09-03 15:00:00,109.78,110.18,109.71,109.94,57700.0,81.8403,82.1385,81.7882,81.9596,57700.0
2013-09-03 15:30:00,109.92,110.48,109.3,109.95,196800.0,81.9447,82.3622,81.4825,81.9671,196800.0
2013-09-04 09:30:00,109.91,110.44,109.11,110.12,30500.0,81.9373,82.3324,81.3409,82.0938,30500.0
2013-09-04 10:00:00,109.97,110.44,109.97,110.21,17400.0,81.982,82.3324,81.982,82.1609,17400.0
2013-09-04 10:30:00,110.33,111.02,110.08,110.98,32200.0,82.2504,82.7648,82.064,82.7349,32200.0
2013-09-04 11:00:00,110.97,111.25,110.47,110.69,23300.0,82.7275,82.9362,82.3547,82.5187,23300.0
2013-09-04 11:30:00,110.69,111.17,110.69,110.86,20000.0,82.5187,82.8766,82.5187,82.6455,20000.0
2013-09-04 12:00:00,110.95,111.14,110.7,110.85,17100.0,82.7126,82.8542,82.5262,82.638,17100.0
2013-09-04 12:30:00,110.84,111.33,110.84,111.15,21100.0,82.6306,82.9959,82.6306,82.8617,21100.0
2013-09-04 13:00:00,111.09,111.26,110.99,111.2,12700.0,82.8169,82.9437,82.7424,82.8989,12700.0
2013-09-04 13:30:00,111.17,111.28,111.03,111.21,15100.0,82.8766,82.9586,82.7722,82.9064,15100.0
2013-09-04 14:00:00,111.21,111.44,111.06,111.37,28200.0,82.9064,83.0779,82.7946,83.0257,28200.0
2013-09-04 14:30:00,111.34,111.5,111.32,111.39,18100.0,83.0033,83.1226,82.9884,83.0406,18100.0
2013-09-04 15:00:00,111.39,111.39,110.86,111.02,24600.0,83.0406,83.0406,82.6455,82.7648,24600.0
2013-09-04 15:30:00,111.03,111.41,110.9,111.12,75500.0,82.7722,83.0555,82.6753,82.8393,75500.0
2013-09-05 09:30:00,110.99,111.94,110.83,111.73,24800.0,82.7424,83.4506,82.6231,83.2941,24800.0
2013-09-05 10:00:00,111.66,112.24,111.55,112.24,31600.0,83.2419,83.6743,83.1599,83.6743,31600.0
2013-09-05 10:30:00,112.11,112.29,111.96,112.08,20100.0,83.5773,83.7115,83.4655,83.555,20100.0
2013-09-05 11:00:00,112.1,112.33,111.98,112.28,22200.0,83.5699,83.7414,83.4804,83.7041,22200.0
2013-09-05 11:30:00,112.27,112.56,112.18,112.45,16800.0,83.6966,83.9128,83.6295,83.8308,16800.0
2013-09-05 12:00:00,112.45,112.45,111.81,111.9,22000.0,83.8308,83.8308,83.3537,83.4208,22000.0
2013-09-05 12:30:00,111.86,111.86,111.62,111.85,9300.0,83.391,83.391,83.2121,83.3835,9300.0
2013-09-05 13:00:00,111.86,111.86,111.57,111.72,3800.0,83.391,83.391,83.1748,83.2866,3800.0
2013-09-05 13:30:00,111.73,112.06,111.64,112.06,10200.0,83.2941,83.5401,83.227,83.5401,10200.0
2013-09-05 14:00:00,112.0,112.4,111.94,112.32,15000.0,83.4953,83.7935,83.4506,83.7339,15000.0
2013-09-05 14:30:00,112.35,112.65,112.35,112.58,18000.0,83.7563,83.9799,83.7563,83.9277,18000.0
2013-09-05 15:00:00,112.62,112.71,112.44,112.67,27400.0,83.9575,84.0246,83.8234,83.9948,27400.0
2013-09-05 15:30:00,112.68,112.69,112.18,112.23,112500.0,84.0023,84.0097,83.6295,83.6668,112500.0
2013-09-06 09:30:00,112.41,112.41,110.14,110.92,52800.0,83.801,83.801,82.1087,82.6902,52800.0
2013-09-06 10:00:00,110.96,111.3,110.04,111.19,67400.0,82.72,82.9735,82.0342,82.8915,67400.0
2013-09-06 10:30:00,111.21,113.04,111.2,112.75,56500.0,82.9064,84.2707,82.8989,84.0545,56500.0
2013-09-06 11:00:00,112.7,112.7,112.1,112.39,22800.0,84.0172,84.0172,83.5699,83.7861,22800.0
2013-09-06 11:30:00,112.32,112.42,111.87,112.1,24000.0,83.7339,83.8084,83.3984,83.5699,24000.0
2013-09-06 12:00:00,112.05,112.24,111.76,111.79,14400.0,83.5326,83.6743,83.3164,83.3388,14400.0
2013-09-06 12:30:00,111.76,111.92,111.53,111.67,21600.0,83.3164,83.4357,83.145,83.2493,21600.0
2013-09-06 13:00:00,111.67,111.82,111.46,111.67,18300.0,83.2493,83.3612,83.0928,83.2493,18300.0
2013-09-06 13:30:00,111.61,112.16,111.45,112.1,24800.0,83.2046,83.6146,83.0853,83.5699,24800.0
2013-09-06 14:00:00,112.15,112.27,111.93,112.1,25800.0,83.6072,83.6966,83.4432,83.5699,25800.0
2013-09-06 14:30:00,112.1,112.33,111.93,112.09,26500.0,83.5699,83.7414,83.4432,83.5624,26500.0
2013-09-06 15:00:00,112.09,112.23,111.84,112.08,31000.0,83.5624,83.6668,83.3761,83.555,31000.0
2013-09-06 15:30:00,112.08,112.12,111.33,111.57,108600.0,83.555,83.5848,82.9959,83.1748,108600.0
2013-09-09 09:30:00,111.66,113.2,111.62,112.95,39000.0,83.2419,84.3899,83.2121,84.2036,39000.0
2013-09-09 10:00:00,113.08,113.4,112.96,112.99,32400.0,84.3005,84.539,84.211,84.2334,32400.0
2013-09-09 10:30:00,112.99,113.47,112.99,113.47,51400.0,84.2334,84.5912,84.2334,84.5912,51400.0
2013-09-09 11:00:00,113.44,113.92,113.42,113.77,40300.0,84.5689,84.9267,84.5539,84.8149,40300.0
2013-09-09 11:30:00,113.78,113.98,113.62,113.69,22500.0,84.8223,84.9714,84.703,84.7552,22500.0
2013-09-09 12:00:00,113.69,114.64,113.66,114.62,57800.0,84.7552,85.4634,84.7329,85.4485,57800.0
2013-09-09 12:30:00,114.6,114.63,113.86,114.2,43700.0,85.4336,85.456,84.882,85.1354,43700.0
2013-09-09 13:00:00,114.17,114.17,113.87,113.95,13100.0,85.1131,85.1131,84.8894,84.9491,13100.0
2013-09-09 13:30:00,113.99,114.25,113.9,114.25,15500.0,84.9789,85.1727,84.9118,85.1727,15500.0
2013-09-09 14:00:00,114.17,114.48,114.17,114.36,18000.0,85.1131,85.3442,85.1131,85.2547,18000.0
2013-09-09 14:30:00,114.31,115.0,114.31,114.95,90700.0,85.2174,85.7318,85.2174,85.6945,90700.0
2013-09-09 15:00:00,114.92,115.29,114.69,114.72,68400.0,85.6722,85.948,85.5007,85.5231,68400.0
2013-09-09 15:30:00,114.73,114.82,114.46,114.73,111200.0,85.5305,85.5976,85.3293,85.5305,111200.0
2013-09-10 09:30:00,116.53,117.25,115.59,117.15,85100.0,86.8724,87.4092,86.1717,87.3346,85100.0
2013-09-10 10:00:00,117.07,119.39,117.03,119.15,129300.0,87.275,89.0045,87.2452,88.8256,129300.0
2013-09-10 10:30:00,119.07,120.48,118.84,120.05,185100.0,88.766,89.8171,88.5945,89.4966,185100.0
2013-09-10 11:00:00,120.05,120.4,119.0,119.0,116800.0,89.4966,89.7575,88.7138,88.7138,116800.0
2013-09-10 11:30:00,119.06,119.59,119.0,119.38,69000.0,88.7585,89.1536,88.7138,88.9971,69000.0
2013-09-10 12:00:00,119.42,119.98,119.42,119.63,42300.0,89.0269,89.4444,89.0269,89.1835,42300.0
2013-09-10 12:30:00,119.66,119.86,119.45,119.63,25100.0,89.2058,89.3549,89.0493,89.1835,25100.0
2013-09-10 13:00:00,119.71,119.72,119.35,119.62,43500.0,89.2431,89.2506,88.9747,89.176,43500.0
2013-09-10 13:30:00,119.6,120.15,119.53,120.15,43600.0,89.1611,89.5711,89.1089,89.5711,43600.0
2013-09-10 14:00:00,120.12,120.99,120.11,120.97,64200.0,89.5488,90.1973,89.5413,90.1824,64200.0
2013-09-10 14:30:00,120.98,121.22,120.93,121.15,114900.0,90.1899,90.3688,90.1526,90.3166,114900.0
2013-09-10 15:00:00,121.14,121.56,121.07,121.53,120000.0,90.3092,90.6223,90.257,90.5999,120000.0
2013-09-10 15:30:00,121.51,121.57,120.95,121.1,261600.0,90.585,90.6297,90.1675,90.2793,261600.0
2013-09-11 09:30:00,121.0,121.23,120.23,120.25,93900.0,90.2048,90.3762,89.6308,89.6457,93900.0
2013-09-11 10:00:00,120.27,120.46,119.4,119.41,72300.0,89.6606,89.8022,89.012,89.0195,72300.0
2013-09-11 10:30:00,119.5,120.14,119.5,119.84,44900.0,89.0865,89.5637,89.0865,89.34,44900.0
2013-09-11 11:00:00,119.87,119.87,119.32,119.37,65100.0,89.3624,89.3624,88.9524,88.9896,65100.0
2013-09-11 11:30:00,119.34,120.71,119.3,119.87,93600.0,88.9673,89.9886,88.9374,89.3624,93600.0
2013-09-11 12:00:00,119.93,120.09,119.82,119.96,37900.0,89.4071,89.5264,89.3251,89.4295,37900.0
2013-09-11 12:30:00,120.01,120.08,119.77,119.85,36500.0,89.4667,89.5189,89.2878,89.3475,36500.0
2013-09-11 13:00:00,119.85,120.21,119.79,120.14,31200.0,89.3475,89.6158,89.3027,89.5637,31200.0
2013-09-11 13:30:00,120.14,120.61,120.06,120.22,41500.0,89.5637,89.914,89.504,89.6233,41500.0
2013-09-11 14:00:00,120.24,120.66,120.15,120.58,29600.0,89.6382,89.9513,89.5711,89.8917,29600.0
2013-09-11 14:30:00,120.52,120.67,120.38,120.54,30600.0,89.8469,89.9588,89.7426,89.8619,30600.0
2013-09-11 15:00:00,120.54,120.97,120.44,120.74,60000.0,89.8619,90.1824,89.7873,90.011,60000.0
2013-09-11 15:30:00,120.76,121.03,120.28,121.02,127600.0,90.0259,90.2272,89.668,90.2197,127600.0
2013-09-12 09:30:00,121.0,121.08,120.09,120.91,27400.0,90.2048,90.2644,89.5264,90.1377,27400.0
2013-09-12 10:00:00,120.96,121.0,120.62,120.88,31300.0,90.175,90.2048,89.9215,90.1153,31300.0
2013-09-12 10:30:00,120.88,120.97,120.56,120.84,53200.0,90.1153,90.1824,89.8768,90.0855,53200.0
2013-09-12 11:00:00,120.81,120.96,120.22,120.37,87700.0,90.0631,90.175,89.6233,89.7351,87700.0
2013-09-12 11:30:00,120.34,120.42,119.95,120.04,42100.0,89.7128,89.7724,89.422,89.4891,42100.0
2013-09-12 12:00:00,120.06,120.2,119.76,119.97,23400.0,89.504,89.6084,89.2804,89.4369,23400.0
2013-09-12 12:30:00,120.0,120.2,119.88,119.96,11400.0,89.4593,89.6084,89.3698,89.4295,11400.0
2013-09-12 13:00:00,119.97,120.5,119.96,120.5,16800.0,89.4369,89.832,89.4295,89.832,16800.0
2013-09-12 13:30:00,120.5,120.74,120.24,120.67,23100.0,89.832,90.011,89.6382,89.9588,23100.0
2013-09-12 14:00:00,120.67,120.75,120.49,120.7,23400.0,89.9588,90.0184,89.8246,89.9811,23400.0
2013-09-12 14:30:00,120.72,120.8,120.47,120.79,31700.0,89.996,90.0557,89.8097,90.0482,31700.0
2013-09-12 15:00:00,120.81,120.81,120.32,120.49,41500.0,90.0631,90.0631,89.6978,89.8246,41500.0
2013-09-12 15:30:00,120.5,120.64,120.45,120.63,132200.0,89.832,89.9364,89.7948,89.929,132200.0
2013-09-13 09:30:00,120.42,121.65,120.42,121.55,71900.0,89.7724,90.6894,89.7724,90.6148,71900.0
2013-09-13 10:00:00,121.56,121.65,120.28,120.48,39000.0,90.6223,90.6894,89.668,89.8171,39000.0
2013-09-13 10:30:00,120.32,121.22,120.31,120.92,33100.0,89.6978,90.3688,89.6904,90.1451,33100.0
2013-09-13 11:00:00,120.96,121.76,120.9,121.74,26500.0,90.175,90.7714,90.1302,90.7565,26500.0
2013-09-13 11:30:00,121.67,121.68,121.28,121.38,14100.0,90.7043,90.7117,90.4135,90.4881,14100.0
2013-09-13 12:00:00,121.38,121.58,121.12,121.44,22200.0,90.4881,90.6372,90.2942,90.5328,22200.0
2013-09-13 12:30:00,121.47,121.62,121.43,121.55,8400.0,90.5552,90.667,90.5253,90.6148,8400.0
2013-09-13 13:00:00,121.55,122.03,121.53,121.63,16900.0,90.6148,90.9726,90.5999,90.6744,16900.0
2013-09-13 13:30:00,121.63,122.06,121.47,121.95,18100.0,90.6744,90.995,90.5552,90.913,18100.0
2013-09-13 14:00:00,121.95,122.3,121.85,122.18,12600.0,90.913,91.1739,90.8385,91.0845,12600.0
2013-09-13 14:30:00,122.18,122.25,121.42,121.42,24300.0,91.0845,91.1367,90.5179,90.5179,24300.0
2013-09-13 15:00:00,121.45,121.5,121.18,121.42,28000.0,90.5403,90.5775,90.339,90.5179,28000.0
2013-09-13 15:30:00,121.42,121.99,121.38,121.99,66000.0,90.5179,90.9428,90.4881,90.9428,66000.0
2013-09-16 09:30:00,123.87,124.46,123.0,124.12,55600.0,92.3444,92.7842,91.6958,92.5307,55600.0
2013-09-16 10:00:00,124.12,124.35,123.89,124.0,54200.0,92.5307,92.7022,92.3593,92.4413,54200.0
2013-09-16 10:30:00,123.99,124.33,123.86,123.97,30400.0,92.4338,92.6873,92.3369,92.4189,30400.0
2013-09-16 11:00:00,123.98,124.34,123.92,124.23,22700.0,92.4264,92.6947,92.3816,92.6127,22700.0
2013-09-16 11:30:00,124.31,124.7,124.19,124.49,30100.0,92.6724,92.9631,92.5829,92.8066,30100.0
2013-09-16 12:00:00,124.58,124.69,124.46,124.52,21700.0,92.8737,92.9557,92.7842,92.8289,21700.0
2013-09-16 12:30:00,124.55,124.65,124.46,124.55,31700.0,92.8513,92.9258,92.7842,92.8513,31700.0
2013-09-16 13:00:00,124.53,124.6,124.42,124.47,24600.0,92.8364,92.8886,92.7544,92.7917,24600.0
2013-09-16 13:30:00,124.46,124.5,123.93,124.02,54000.0,92.7842,92.814,92.3891,92.4562,54000.0
2013-09-16 14:00:00,123.96,124.0,123.31,123.31,50100.0,92.4114,92.4413,91.9269,91.9269,50100.0
2013-09-16 14:30:00,123.32,124.06,123.14,123.94,38800.0,91.9343,92.486,91.8001,92.3965,38800.0
2013-09-16 15:00:00,123.97,124.13,123.68,123.74,27700.0,92.4189,92.5382,92.2027,92.2474,27700.0
2013-09-16 15:30:00,123.74,124.03,123.66,123.89,83000.0,92.2474,92.4636,92.1878,92.3593,83000.0
2013-09-17 09:30:00,123.97,124.37,122.98,124.34,21600.0,92.4189,92.7171,91.6809,92.6947,21600.0
2013-09-17 10:00:00,124.33,125.0,124.22,124.5,25500.0,92.6873,93.1868,92.6053,92.814,25500.0
2013-09-17 10:30:00,124.61,124.93,124.35,124.7,22900.0,92.896,93.1346,92.7022,92.9631,22900.0
2013-09-17 11:00:00,124.55,125.45,124.5,125.15,28500.0,92.8513,93.5222,92.814,93.2986,28500.0
2013-09-17 11:30:00,125.2,125.48,124.95,125.47,31900.0,93.3359,93.5446,93.1495,93.5371,31900.0
2013-09-17 12:00:00,125.47,125.68,125.16,125.18,15500.0,93.5371,93.6937,93.306,93.321,15500.0
2013-09-17 12:30:00,125.1,125.2,124.97,125.17,25100.0,93.2613,93.3359,93.1644,93.3135,25100.0
2013-09-17 13:00:00,125.2,125.31,124.98,125.16,17600.0,93.3359,93.4179,93.1719,93.306,17600.0
2013-09-17 13:30:00,125.12,125.14,125.0,125.0,13800.0,93.2762,93.2911,93.1868,93.1868,13800.0
2013-09-17 14:00:00,125.01,125.6,125.0,125.53,21900.0,93.1942,93.6341,93.1868,93.5819,21900.0
2013-09-17 14:30:00,125.44,125.78,125.37,125.67,50600.0,93.5148,93.7682,93.4626,93.6862,50600.0
2013-09-17 15:00:00,125.6,125.72,125.31,125.64,48700.0,93.6341,93.7235,93.4179,93.6639,48700.0
2013-09-17 15:30:00,125.69,125.9,125.46,125.65,83100.0,93.7012,93.8577,93.5297,93.6713,83100.0
2013-09-18 09:30:00,125.18,125.57,124.27,124.74,47600.0,93.321,93.6117,92.6426,92.9929,47600.0
2013-09-18 10:00:00,124.75,125.39,124.17,124.51,23800.0,93.0004,93.4775,92.568,92.8215,23800.0
2013-09-18 10:30:00,124.56,125.04,124.21,124.27,75600.0,92.8587,93.2166,92.5978,92.6426,75600.0
2013-09-18 11:00:00,124.25,124.36,123.21,123.61,27100.0,92.6276,92.7096,91.8523,92.1505,27100.0
2013-09-18 11:30:00,123.61,123.61,122.82,122.85,30600.0,92.1505,92.1505,91.5616,91.5839,30600.0
2013-09-18 12:00:00,122.97,123.2,122.87,123.05,36100.0,91.6734,91.8449,91.5989,91.733,36100.0
2013-09-18 12:30:00,123.05,123.4,122.87,123.36,20600.0,91.733,91.994,91.5989,91.9642,20600.0
2013-09-18 13:00:00,123.37,124.0,123.37,123.98,71300.0,91.9716,92.4413,91.9716,92.4264,71300.0
2013-09-18 13:30:00,123.99,124.45,123.9,123.91,50600.0,92.4338,92.7767,92.3667,92.3742,50600.0
2013-09-18 14:00:00,124.09,125.0,124.09,124.87,71500.0,92.5084,93.1868,92.5084,93.0898,71500.0
2013-09-18 14:30:00,124.94,125.17,124.77,125.0,50100.0,93.142,93.3135,93.0153,93.1868,50100.0
2013-09-18 15:00:00,125.0,125.97,124.9,125.91,105200.0,93.1868,93.9099,93.1122,93.8652,105200.0
2013-09-18 15:30:00,125.91,126.77,125.71,126.36,148000.0,93.8652,94.5063,93.7161,94.2006,148000.0
2013-09-19 09:30:00,126.77,127.22,126.1,126.28,81600.0,94.5063,94.8418,94.0068,94.141,81600.0
2013-09-19 10:00:00,126.34,126.98,126.19,126.78,51000.0,94.1857,94.6628,94.0739,94.5137,51000.0
2013-09-19 10:30:00,126.78,127.74,126.75,127.49,83500.0,94.5137,95.2294,94.4914,95.043,83500.0
2013-09-19 11:00:00,127.42,127.55,127.03,127.42,20900.0,94.9909,95.0878,94.7001,94.9909,20900.0
2013-09-19 11:30:00,127.3,127.31,126.67,126.74,35400.0,94.9014,94.9089,94.4317,94.4839,35400.0
2013-09-19 12:00:00,126.77,127.22,126.7,126.93,17400.0,94.5063,94.8418,94.4541,94.6256,17400.0
2013-09-19 12:30:00,126.93,127.04,126.57,126.77,31500.0,94.6256,94.7076,94.3572,94.5063,31500.0
2013-09-19 13:00:00,126.77,126.85,126.52,126.8,19700.0,94.5063,94.5659,94.3199,94.5287,19700.0
2013-09-19 13:30:00,126.8,126.88,126.51,126.62,13300.0,94.5287,94.5883,94.3125,94.3945,13300.0
2013-09-19 14:00:00,126.57,127.22,126.57,127.09,25800.0,94.3572,94.8418,94.3572,94.7448,25800.0
2013-09-19 14:30:00,127.17,127.17,126.74,126.88,26000.0,94.8045,94.8045,94.4839,94.5883,26000.0
2013-09-19 15:00:00,126.89,126.94,126.77,126.89,27900.0,94.5957,94.633,94.5063,94.5957,27900.0
2013-09-19 15:30:00,126.89,126.93,126.45,126.58,54100.0,94.5957,94.6256,94.2677,94.3646,54100.0
2013-09-20 09:30:00,126.8,127.11,126.13,126.17,78000.0,94.5287,94.7598,94.0292,94.059,78000.0
2013-09-20 10:00:00,126.27,126.7,126.22,126.42,30000.0,94.1335,94.4541,94.0963,94.2454,30000.0
2013-09-20 10:30:00,126.36,126.68,126.11,126.35,30500.0,94.2006,94.4392,94.0143,94.1932,30500.0
2013-09-20 11:00:00,126.42,126.46,125.52,125.63,26900.0,94.2454,94.2752,93.5744,93.6564,26900.0
2013-09-20 11:30:00,125.65,125.75,125.19,125.34,39900.0,93.6713,93.7459,93.3284,93.4402,39900.0
2013-09-20 12:00:00,125.32,125.69,124.75,125.21,37800.0,93.4253,93.7012,93.0004,93.3433,37800.0
2013-09-20 12:30:00,125.27,125.4,125.05,125.22,24500.0,93.388,93.485,93.224,93.3508,24500.0
2013-09-20 13:00:00,125.31,125.32,125.05,125.26,19000.0,93.4179,93.4253,93.224,93.3806,19000.0
2013-09-20 13:30:00,125.26,125.34,124.76,124.8,21500.0,93.3806,93.4402,93.0078,93.0377,21500.0
2013-09-20 14:00:00,124.75,125.07,124.68,124.77,27500.0,93.0004,93.2389,92.9482,93.0153,27500.0
2013-09-20 14:30:00,124.8,124.95,124.41,124.68,59800.0,93.0377,93.1495,92.7469,92.9482,59800.0
2013-09-20 15:00:00,124.67,124.82,124.22,124.23,87800.0,92.9407,93.0526,92.6053,92.6127,87800.0
2013-09-20 15:30:00,124.23,125.26,124.12,124.76,237500.0,92.6127,93.3806,92.5307,93.0078,237500.0
2013-09-23 09:30:00,124.99,125.25,123.78,124.22,35300.0,93.1793,93.3731,92.2773,92.6053,35300.0
2013-09-23 10:00:00,124.21,124.5,123.93,124.24,26400.0,92.5978,92.814,92.3891,92.6202,26400.0
2013-09-23 10:30:00,124.17,124.34,123.53,123.54,14900.0,92.568,92.6947,92.0909,92.0983,14900.0
2013-09-23 11:00:00,123.6,123.82,123.3,123.73,16500.0,92.1431,92.3071,91.9194,92.24,16500.0
2013-09-23 11:30:00,123.65,124.46,123.62,124.23,15100.0,92.1803,92.7842,92.158,92.6127,15100.0
2013-09-23 12:00:00,124.19,124.8,124.16,124.8,11200.0,92.5829,93.0377,92.5605,93.0377,11200.0
2013-09-23 12:30:00,124.73,124.87,124.38,124.73,11300.0,92.9855,93.0898,92.7246,92.9855,11300.0
2013-09-23 13:00:00,124.87,125.21,124.72,125.13,10000.0,93.0898,93.3433,92.978,93.2837,10000.0
2013-09-23 13:30:00,125.13,125.55,124.82,125.26,11900.0,93.2837,93.5968,93.0526,93.3806,11900.0
2013-09-23 14:00:00,125.35,125.41,124.7,124.78,10300.0,93.4477,93.4924,92.9631,93.0228,10300.0
2013-09-23 14:30:00,124.75,125.1,124.67,125.06,15100.0,93.0004,93.2613,92.9407,93.2315,15100.0
2013-09-23 15:00:00,125.0,125.22,124.72,124.95,21900.0,93.1868,93.3508,92.978,93.1495,21900.0
2013-09-23 15:30:00,124.92,125.3,124.91,125.17,67600.0,93.1271,93.4104,93.1197,93.3135,67600.0
2013-09-24 09:30:00,125.16,125.4,124.78,125.15,13400.0,93.306,93.485,93.0228,93.2986,13400.0
2013-09-24 10:00:00,125.06,125.21,124.39,125.18,26400.0,93.2315,93.3433,92.732,93.321,26400.0
2013-09-24 10:30:00,125.27,127.07,125.18,126.81,94000.0,93.388,94.7299,93.321,94.5361,94000.0
2013-09-24 11:00:00,126.78,127.25,126.44,126.8,53300.0,94.5137,94.8641,94.2603,94.5287,53300.0
2013-09-24 11:30:00,126.82,127.47,126.71,127.3,42900.0,94.5436,95.0281,94.4616,94.9014,42900.0
2013-09-24 12:00:00,127.43,127.43,126.97,127.05,12700.0,94.9983,94.9983,94.6554,94.715,12700.0
2013-09-24 12:30:00,127.15,127.19,126.67,127.0,24400.0,94.7896,94.8194,94.4317,94.6778,24400.0
2013-09-24 13:00:00,127.02,127.07,126.22,126.35,20900.0,94.6927,94.7299,94.0963,94.1932,20900.0
2013-09-24 13:30:00,126.33,126.33,125.62,125.93,51200.0,94.1783,94.1783,93.649,93.8801,51200.0
2013-09-24 14:00:00,125.98,126.65,125.92,126.25,13000.0,93.9173,94.4168,93.8726,94.1186,13000.0
2013-09-24 14:30:00,126.46,126.61,126.29,126.3,11200.0,94.2752,94.387,94.1484,94.1559,11200.0
2013-09-24 15:00:00,126.33,126.36,125.93,125.94,29800.0,94.1783,94.2006,93.8801,93.8875,29800.0
2013-09-24 15:30:00,125.98,126.01,125.41,125.56,50500.0,93.9173,93.9397,93.4924,93.6042,50500.0
2013-09-25 09:30:00,125.88,126.0,125.28,125.45,34600.0,93.8428,93.9323,93.3955,93.5222,34600.0
2013-09-25 10:00:00,125.37,125.91,125.3,125.81,31200.0,93.4626,93.8652,93.4104,93.7906,31200.0
2013-09-25 10:30:00,125.9,126.57,125.79,126.04,16700.0,93.8577,94.3572,93.7757,93.9621,16700.0
2013-09-25 11:00:00,126.0,126.69,125.44,126.67,13100.0,93.9323,94.4466,93.5148,94.4317,13100.0
2013-09-25 11:30:00,126.63,126.99,126.45,126.99,19900.0,94.4019,94.6703,94.2677,94.6703,19900.0
2013-09-25 12:00:00,126.88,127.01,126.26,126.29,24000.0,94.5883,94.6852,94.1261,94.1484,24000.0
2013-09-25 12:30:00,126.35,126.64,126.35,126.62,7900.0,94.1932,94.4094,94.1932,94.3945,7900.0
2013-09-25 13:00:00,126.66,126.87,125.9,125.91,42300.0,94.4243,94.5808,93.8577,93.8652,42300.0
2013-09-25 13:30:00,125.91,125.91,125.32,125.81,14000.0,93.8652,93.8652,93.4253,93.7906,14000.0
2013-09-25 14:00:00,125.93,126.12,125.64,126.0,9200.0,93.8801,94.0217,93.6639,93.9323,9200.0
2013-09-25 14:30:00,125.99,126.1,125.55,125.93,11400.0,93.9248,94.0068,93.5968,93.8801,11400.0
2013-09-25 15:00:00,125.98,126.31,125.75,125.88,29600.0,93.9173,94.1634,93.7459,93.8428,29600.0
2013-09-25 15:30:00,125.88,126.21,125.72,126.11,93300.0,93.8428,94.0888,93.7235,94.0143,93300.0
2013-09-26 09:30:00,126.54,127.25,126.54,126.92,19000.0,94.3348,94.8641,94.3348,94.6181,19000.0
2013-09-26 10:00:00,127.01,127.27,126.7,126.72,23900.0,94.6852,94.879,94.4541,94.469,23900.0
2013-09-26 10:30:00,126.73,126.95,126.25,126.25,21800.0,94.4765,94.6405,94.1186,94.1186,21800.0
2013-09-26 11:00:00,126.23,127.0,126.09,126.87,27900.0,94.1037,94.6778,93.9994,94.5808,27900.0
2013-09-26 11:30:00,126.98,127.13,126.83,127.03,17700.0,94.6628,94.7747,94.551,94.7001,17700.0
2013-09-26 12:00:00,127.03,127.08,126.69,126.69,10300.0,94.7001,94.7374,94.4466,94.4466,10300.0
2013-09-26 12:30:00,126.7,127.69,126.7,127.65,48300.0,94.4541,95.1921,94.4541,95.1623,48300.0
2013-09-26 13:00:00,127.68,128.28,127.64,128.24,40900.0,95.1847,95.632,95.1549,95.6022,40900.0
2013-09-26 13:30:00,128.21,128.24,127.76,127.9,19700.0,95.5798,95.6022,95.2443,95.3487,19700.0
2013-09-26 14:00:00,127.87,127.9,127.39,127.73,34300.0,95.3263,95.3487,94.9685,95.222,34300.0
2013-09-26 14:30:00,127.72,127.73,127.44,127.47,14600.0,95.2145,95.222,95.0058,95.0281,14600.0
2013-09-26 15:00:00,127.41,127.71,127.29,127.65,35200.0,94.9834,95.2071,94.8939,95.1623,35200.0
2013-09-26 15:30:00,127.61,128.49,127.6,128.44,146200.0,95.1325,95.7885,95.125,95.7513,146200.0
2013-09-27 09:30:00,127.47,128.11,127.4,128.11,73700.0,95.0281,95.5052,94.9759,95.5052,73700.0
2013-09-27 10:00:00,128.02,129.06,127.68,129.02,60100.0,95.4382,96.2135,95.1847,96.1836,60100.0
2013-09-27 10:30:00,129.0,130.4,128.89,129.51,105300.0,96.1687,97.2124,96.0867,96.5489,105300.0
2013-09-27 11:00:00,129.53,130.19,129.07,129.15,65900.0,96.5639,97.0559,96.2209,96.2806,65900.0
2013-09-27 11:30:00,129.14,129.51,128.74,128.9,24100.0,96.2731,96.5489,95.9749,96.0942,24100.0
2013-09-27 12:00:00,128.86,129.15,128.78,128.93,14000.0,96.0644,96.2806,96.0047,96.1166,14000.0
2013-09-27 12:30:00,128.89,129.07,128.6,128.67,23500.0,96.0867,96.2209,95.8705,95.9227,23500.0
2013-09-27 13:00:00,128.8,128.96,128.5,128.5,11400.0,96.0196,96.1389,95.796,95.796,11400.0
2013-09-27 13:30:00,128.48,128.96,128.47,128.74,10700.0,95.7811,96.1389,95.7736,95.9749,10700.0
2013-09-27 14:00:00,128.8,128.87,128.51,128.75,19800.0,96.0196,96.0718,95.8034,95.9824,19800.0
2013-09-27 14:30:00,128.83,128.87,128.34,128.45,29000.0,96.042,96.0718,95.6767,95.7587,29000.0
2013-09-27 15:00:00,128.44,128.59,128.31,128.52,26600.0,95.7513,95.8631,95.6543,95.8109,26600.0
2013-09-27 15:30:00,128.51,128.71,128.19,128.19,97900.0,95.8034,95.9525,95.5649,95.5649,97900.0
2013-09-30 09:30:00,127.05,127.14,126.01,126.49,39900.0,94.715,94.7821,93.9397,94.2975,39900.0
2013-09-30 10:00:00,126.52,127.1,126.52,126.8,22700.0,94.3199,94.7523,94.3199,94.5287,22700.0
2013-09-30 10:30:00,126.8,127.36,126.62,127.35,22600.0,94.5287,94.9461,94.3945,94.9387,22600.0
2013-09-30 11:00:00,127.49,127.8,126.65,127.8,27900.0,95.043,95.2741,94.4168,95.2741,27900.0
2013-09-30 11:30:00,127.78,128.24,127.65,128.05,19000.0,95.2592,95.6022,95.1623,95.4605,19000.0
2013-09-30 12:00:00,128.0,128.31,127.72,127.93,22100.0,95.4232,95.6543,95.2145,95.3711,22100.0
2013-09-30 12:30:00,128.03,128.25,127.95,128.02,27200.0,95.4456,95.6096,95.386,95.4382,27200.0
2013-09-30 13:00:00,128.02,128.64,127.99,128.5,17700.0,95.4382,95.9004,95.4158,95.796,17700.0
2013-09-30 13:30:00,128.59,128.91,128.21,128.4,31700.0,95.8631,96.1016,95.5798,95.7214,31700.0
2013-09-30 14:00:00,128.4,129.19,128.4,129.14,28900.0,95.7214,96.3104,95.7214,96.2731,28900.0
2013-09-30 14:30:00,129.23,129.82,129.2,129.7,49800.0,96.3402,96.78,96.3178,96.6906,49800.0
2013-09-30 15:00:00,129.7,129.75,128.86,129.25,54100.0,96.6906,96.7279,96.0644,96.3551,54100.0
2013-09-30 15:30:00,129.25,129.46,128.84,129.22,98200.0,96.3551,96.5117,96.0495,96.3327,98200.0
2013-10-01 09:30:00,129.01,131.21,128.57,129.39,53400.0,96.1762,97.8163,95.8482,96.4595,53400.0
2013-10-01 10:00:00,129.41,130.7,129.24,130.13,55500.0,96.4744,97.4361,96.3477,97.0111,55500.0
2013-10-01 10:30:00,130.13,130.89,129.84,129.89,65800.0,97.0111,97.5777,96.795,96.8322,65800.0
2013-10-01 11:00:00,130.06,130.8,130.05,130.43,60600.0,96.959,97.5106,96.9515,97.2348,60600.0
2013-10-01 11:30:00,130.44,130.85,129.99,130.01,39900.0,97.2423,97.5479,96.9068,96.9217,39900.0
2013-10-01 12:00:00,130.03,130.66,129.78,130.34,27200.0,96.9366,97.4063,96.7502,97.1677,27200.0
2013-10-01 12:30:00,130.34,130.53,129.38,129.78,26700.0,97.1677,97.3093,96.452,96.7502,26700.0
2013-10-01 13:00:00,129.77,130.41,129.73,130.4,22500.0,96.7428,97.2199,96.7129,97.2124,22500.0
2013-10-01 13:30:00,130.41,130.63,130.07,130.47,23400.0,97.2199,97.3839,96.9664,97.2646,23400.0
2013-10-01 14:00:00,130.51,130.73,129.72,129.72,21100.0,97.2944,97.4584,96.7055,96.7055,21100.0
2013-10-01 14:30:00,129.81,130.9,129.78,130.7,30900.0,96.7726,97.5852,96.7502,97.4361,30900.0
2013-10-01 15:00:00,130.7,130.81,130.16,130.36,28900.0,97.4361,97.5181,97.0335,97.1826,28900.0
2013-10-01 15:30:00,130.31,130.91,130.31,130.67,88000.0,97.1453,97.5926,97.1453,97.4137,88000.0
2013-10-02 09:30:00,129.85,130.08,129.12,129.69,29000.0,96.8024,96.9739,96.2582,96.6831,29000.0
2013-10-02 10:00:00,129.86,129.88,128.7,129.47,21700.0,96.8099,96.8248,95.9451,96.5191,21700.0
2013-10-02 10:30:00,129.34,129.85,128.73,129.55,30300.0,96.4222,96.8024,95.9675,96.5788,30300.0
2013-10-02 11:00:00,129.53,130.46,129.53,129.76,18800.0,96.5639,97.2572,96.5639,96.7353,18800.0
2013-10-02 11:30:00,129.88,129.97,129.43,129.81,11400.0,96.8248,96.8919,96.4893,96.7726,11400.0
2013-10-02 12:00:00,129.74,129.97,129.48,129.6,12700.0,96.7204,96.8919,96.5266,96.616,12700.0
2013-10-02 12:30:00,129.67,129.93,129.65,129.81,7000.0,96.6682,96.862,96.6533,96.7726,7000.0
2013-10-02 13:00:00,129.67,129.8,129.38,129.8,16700.0,96.6682,96.7651,96.452,96.7651,16700.0
2013-10-02 13:30:00,129.84,129.84,129.25,129.33,29700.0,96.795,96.795,96.3551,96.4148,29700.0
2013-10-02 14:00:00,129.47,129.5,129.11,129.29,26400.0,96.5191,96.5415,96.2507,96.3849,26400.0
2013-10-02 14:30:00,129.28,129.29,128.57,129.22,37700.0,96.3775,96.3849,95.8482,96.3327,37700.0
2013-10-02 15:00:00,129.19,129.28,128.91,129.0,47700.0,96.3104,96.3775,96.1016,96.1687,47700.0
2013-10-02 15:30:00,129.0,129.07,128.47,128.49,245300.0,96.1687,96.2209,95.7736,95.7885,245300.0
2013-10-03 09:30:00,128.0,130.61,128.0,130.54,96800.0,95.4232,97.369,95.4232,97.3168,96800.0
2013-10-03 10:00:00,130.52,130.61,128.35,128.62,64300.0,97.3019,97.369,95.6842,95.8855,64300.0
2013-10-03 10:30:00,128.53,129.05,128.0,128.69,26800.0,95.8184,96.206,95.4232,95.9376,26800.0
2013-10-03 11:00:00,128.81,129.58,128.57,129.11,31100.0,96.0271,96.6011,95.8482,96.2507,31100.0
2013-10-03 11:30:00,129.02,129.44,128.01,128.11,48500.0,96.1836,96.4968,95.4307,95.5052,48500.0
2013-10-03 12:00:00,128.35,128.4,127.6,127.94,29700.0,95.6842,95.7214,95.125,95.3785,29700.0
2013-10-03 12:30:00,127.95,128.74,127.85,128.61,12800.0,95.386,95.9749,95.3114,95.878,12800.0
2013-10-03 13:00:00,128.74,130.1,128.64,130.1,35500.0,95.9749,96.9888,95.9004,96.9888,35500.0
2013-10-03 13:30:00,130.14,130.27,129.68,130.05,21100.0,97.0186,97.1155,96.6757,96.9515,21100.0
2013-10-03 14:00:00,130.02,130.15,129.31,129.9,23200.0,96.9291,97.0261,96.3998,96.8397,23200.0
2013-10-03 14:30:00,129.88,130.05,129.59,129.88,16000.0,96.8248,96.9515,96.6086,96.8248,16000.0
2013-10-03 15:00:00,129.89,129.95,129.25,129.5,33900.0,96.8322,96.877,96.3551,96.5415,33900.0
2013-10-03 15:30:00,129.5,129.93,129.36,129.73,78200.0,96.5415,96.862,96.4371,96.7129,78200.0
2013-10-04 09:30:00,131.14,133.44,130.55,132.7,203200.0,97.7641,99.4787,97.3243,98.9271,203200.0
2013-10-04 10:00:00,132.72,133.5,132.36,133.5,62200.0,98.942,99.5235,98.6736,99.5235,62200.0
2013-10-04 10:30:00,133.5,133.95,133.13,133.87,70300.0,99.5235,99.8589,99.2476,99.7993,70300.0
2013-10-04 11:00:00,133.82,134.15,133.3,133.51,59300.0,99.762,100.008,99.3744,99.5309,59300.0
2013-10-04 11:30:00,133.51,134.05,133.51,133.64,26400.0,99.5309,99.9335,99.5309,99.6278,26400.0
2013-10-04 12:00:00,133.62,133.94,133.42,133.94,65900.0,99.6129,99.8515,99.4638,99.8515,65900.0
2013-10-04 12:30:00,133.71,133.98,133.51,133.71,63700.0,99.68,99.8813,99.5309,99.68,63700.0
2013-10-04 13:00:00,133.75,133.75,133.16,133.39,30800.0,99.7098,99.7098,99.27,99.4415,30800.0
2013-10-04 13:30:00,133.42,134.1,133.32,133.54,108100.0,99.4638,99.9708,99.3893,99.5533,108100.0
2013-10-04 14:00:00,133.56,133.99,133.47,133.92,29000.0,99.5682,99.8888,99.5011,99.8366,29000.0
2013-10-04 14:30:00,133.91,134.57,133.71,134.39,40800.0,99.8291,100.3211,99.68,100.187,40800.0
2013-10-04 15:00:00,134.4,134.95,134.33,134.74,60300.0,100.1944,100.6044,100.1422,100.4479,60300.0
2013-10-04 15:30:00,134.79,134.86,133.99,134.33,170500.0,100.4851,100.5373,99.8888,100.1422,170500.0
2013-10-07 09:30:00,133.05,135.38,133.02,133.79,165800.0,99.188,100.925,99.1656,99.7397,165800.0
2013-10-07 10:00:00,133.74,133.75,132.61,133.05,81700.0,99.7024,99.7098,98.86,99.188,81700.0
2013-10-07 10:30:00,133.05,133.2,131.56,131.79,82200.0,99.188,99.2998,98.0772,98.2487,82200.0
2013-10-07 11:00:00,131.71,132.15,131.22,131.83,79400.0,98.189,98.517,97.8237,98.2785,79400.0
2013-10-07 11:30:00,131.77,131.9,130.99,130.99,50300.0,98.2338,98.3307,97.6523,97.6523,50300.0
2013-10-07 12:00:00,130.95,131.44,130.63,130.82,43100.0,97.6225,97.9877,97.3839,97.5255,43100.0
2013-10-07 12:30:00,130.8,131.16,130.03,130.13,75700.0,97.5106,97.779,96.9366,97.0111,75700.0
2013-10-07 13:00:00,130.15,130.9,130.15,130.75,35900.0,97.0261,97.5852,97.0261,97.4734,35900.0
2013-10-07 13:30:00,130.75,130.88,130.02,130.68,43600.0,97.4734,97.5703,96.9291,97.4212,43600.0
2013-10-07 14:00:00,130.77,131.22,130.73,131.18,32800.0,97.4883,97.8237,97.4584,97.7939,32800.0
2013-10-07 14:30:00,131.18,131.18,130.59,130.71,33600.0,97.7939,97.7939,97.3541,97.4435,33600.0
2013-10-07 15:00:00,130.71,130.73,130.2,130.3,45400.0,97.4435,97.4584,97.0633,97.1379,45400.0
2013-10-07 15:30:00,130.32,130.61,129.83,129.92,180700.0,97.1528,97.369,96.7875,96.8546,180700.0
2013-10-08 09:30:00,130.29,130.73,129.76,130.42,117200.0,97.1304,97.4584,96.7353,97.2273,117200.0
2013-10-08 10:00:00,130.38,130.38,127.87,128.58,68900.0,97.1975,97.1975,95.3263,95.8556,68900.0
2013-10-08 10:30:00,128.63,128.64,127.35,127.48,68700.0,95.8929,95.9004,94.9387,95.0356,68700.0
2013-10-08 11:00:00,127.39,127.6,127.0,127.37,56400.0,94.9685,95.125,94.6778,94.9536,56400.0
2013-10-08 11:30:00,127.32,127.34,126.5,127.2,38000.0,94.9163,94.9312,94.305,94.8268,38000.0
2013-10-08 12:00:00,127.04,127.85,126.8,126.95,58000.0,94.7076,95.3114,94.5287,94.6405,58000.0
2013-10-08 12:30:00,126.93,127.35,126.04,127.35,32300.0,94.6256,94.9387,93.9621,94.9387,32300.0
2013-10-08 13:00:00,127.33,127.66,126.82,127.22,16200.0,94.9238,95.1698,94.5436,94.8418,16200.0
2013-10-08 13:30:00,127.26,127.59,126.91,127.0,98000.0,94.8716,95.1176,94.6107,94.6778,98000.0
2013-10-08 14:00:00,126.94,127.03,126.12,126.73,29500.0,94.633,94.7001,94.0217,94.4765,29500.0
2013-10-08 14:30:00,126.75,127.23,126.53,127.18,66400.0,94.4914,94.8492,94.3274,94.8119,66400.0
2013-10-08 15:00:00,127.2,127.38,127.04,127.15,46900.0,94.8268,94.961,94.7076,94.7896,46900.0
2013-10-08 15:30:00,127.18,127.34,125.76,125.98,156200.0,94.8119,94.9312,93.7533,93.9173,156200.0
2013-10-09 09:30:00,126.33,126.76,124.13,124.48,107000.0,94.1783,94.4988,92.5382,92.7991,107000.0
2013-10-09 10:00:00,124.49,124.78,123.25,123.9,137500.0,92.8066,93.0228,91.8821,92.3667,137500.0
2013-10-09 10:30:00,123.94,124.12,123.19,123.25,179800.0,92.3965,92.5307,91.8374,91.8821,179800.0
2013-10-09 11:00:00,123.26,123.65,122.72,123.21,79300.0,91.8896,92.1803,91.487,91.8523,79300.0
2013-10-09 11:30:00,123.23,123.7,123.0,123.41,30200.0,91.8672,92.2176,91.6958,92.0014,30200.0
2013-10-09 12:00:00,123.44,123.79,123.23,123.71,39400.0,92.0238,92.2847,91.8672,92.2251,39400.0
2013-10-09 12:30:00,123.76,124.2,123.54,123.98,41800.0,92.2623,92.5904,92.0983,92.4264,41800.0
2013-10-09 13:00:00,123.98,125.16,123.83,124.83,67400.0,92.4264,93.306,92.3145,93.06,67400.0
2013-10-09 13:30:00,124.85,125.15,124.59,124.94,36700.0,93.0749,93.2986,92.8811,93.142,36700.0
2013-10-09 14:00:00,124.94,125.34,124.76,125.15,47400.0,93.142,93.4402,93.0078,93.2986,47400.0
2013-10-09 14:30:00,125.09,125.71,125.09,125.7,79900.0,93.2539,93.7161,93.2539,93.7086,79900.0
2013-10-09 15:00:00,125.72,126.0,125.26,125.38,77200.0,93.7235,93.9323,93.3806,93.47,77200.0
2013-10-09 15:30:00,125.4,125.72,124.41,124.71,151200.0,93.485,93.7235,92.7469,92.9706,151200.0
2013-10-10 09:30:00,126.36,129.35,126.36,129.1,96500.0,94.2006,96.4297,94.2006,96.2433,96500.0
2013-10-10 10:00:00,129.09,129.68,128.51,128.87,69100.0,96.2358,96.6757,95.8034,96.0718,69100.0
2013-10-10 10:30:00,128.97,129.5,128.89,129.06,28900.0,96.1464,96.5415,96.0867,96.2135,28900.0
2013-10-10 11:00:00,128.84,128.9,127.86,128.19,38900.0,96.0495,96.0942,95.3189,95.5649,38900.0
2013-10-10 11:30:00,128.08,128.82,127.9,128.6,35800.0,95.4829,96.0345,95.3487,95.8705,35800.0
2013-10-10 12:00:00,128.74,128.74,128.47,128.63,41000.0,95.9749,95.9749,95.7736,95.8929,41000.0
2013-10-10 12:30:00,128.63,128.97,128.46,128.78,27600.0,95.8929,96.1464,95.7662,96.0047,27600.0
2013-10-10 13:00:00,128.81,128.81,128.22,128.3,12000.0,96.0271,96.0271,95.5873,95.6469,12000.0
2013-10-10 13:30:00,128.17,128.64,128.1,128.6,22200.0,95.55,95.9004,95.4978,95.8705,22200.0
2013-10-10 14:00:00,128.6,128.6,128.28,128.43,28200.0,95.8705,95.8705,95.632,95.7438,28200.0
2013-10-10 14:30:00,128.47,128.65,128.42,128.5,19100.0,95.7736,95.9078,95.7364,95.796,19100.0
2013-10-10 15:00:00,128.51,129.22,128.51,129.17,36600.0,95.8034,96.3327,95.8034,96.2955,36600.0
2013-10-10 15:30:00,129.24,129.25,128.67,129.06,64600.0,96.3477,96.3551,95.9227,96.2135,64600.0
2013-10-11 09:30:00,128.19,129.27,128.09,129.17,18800.0,95.5649,96.37,95.4903,96.2955,18800.0
2013-10-11 10:00:00,129.32,129.49,128.82,128.95,14800.0,96.4073,96.534,96.0345,96.1315,14800.0
2013-10-11 10:30:00,128.9,129.07,128.57,129.03,9300.0,96.0942,96.2209,95.8482,96.1911,9300.0
2013-10-11 11:00:00,128.95,129.24,128.63,128.87,45000.0,96.1315,96.3477,95.8929,96.0718,45000.0
2013-10-11 11:30:00,128.86,129.55,128.85,129.55,5600.0,96.0644,96.5788,96.0569,96.5788,5600.0
2013-10-11 12:00:00,129.5,130.08,129.5,129.91,20800.0,96.5415,96.9739,96.5415,96.8471,20800.0
2013-10-11 12:30:00,129.87,130.49,129.84,130.3,8600.0,96.8173,97.2795,96.795,97.1379,8600.0
2013-10-11 13:00:00,130.26,130.29,129.52,129.82,8000.0,97.1081,97.1304,96.5564,96.78,8000.0
2013-10-11 13:30:00,129.81,129.88,129.65,129.88,8900.0,96.7726,96.8248,96.6533,96.8248,8900.0
2013-10-11 14:00:00,129.87,130.05,129.67,129.68,7700.0,96.8173,96.9515,96.6682,96.6757,7700.0
2013-10-11 14:30:00,129.68,129.76,129.51,129.66,12300.0,96.6757,96.7353,96.5489,96.6608,12300.0
2013-10-11 15:00:00,129.59,130.0,129.55,129.98,30600.0,96.6086,96.9142,96.5788,96.8993,30600.0
2013-10-11 15:30:00,130.0,130.43,129.94,130.36,53700.0,96.9142,97.2348,96.8695,97.1826,53700.0
2013-10-14 09:30:00,129.29,130.29,128.81,129.68,16300.0,96.3849,97.1304,96.0271,96.6757,16300.0
2013-10-14 10:00:00,129.64,129.8,129.18,129.63,13100.0,96.6459,96.7651,96.3029,96.6384,13100.0
2013-10-14 10:30:00,129.66,130.25,129.6,130.14,8200.0,96.6608,97.1006,96.616,97.0186,8200.0
2013-10-14 11:00:00,130.06,130.27,129.49,129.93,21000.0,96.959,97.1155,96.534,96.862,21000.0
2013-10-14 11:30:00,130.08,130.59,129.83,130.5,14900.0,96.9739,97.3541,96.7875,97.287,14900.0
2013-10-14 12:00:00,130.38,130.53,130.12,130.12,42800.0,97.1975,97.3093,97.0037,97.0037,42800.0
2013-10-14 12:30:00,130.12,131.04,130.12,130.86,25800.0,97.0037,97.6895,97.0037,97.5554,25800.0
2013-10-14 13:00:00,130.85,131.13,130.68,131.02,15800.0,97.5479,97.7566,97.4212,97.6746,15800.0
2013-10-14 13:30:00,131.1,131.1,130.81,131.09,21600.0,97.7343,97.7343,97.5181,97.7268,21600.0
2013-10-14 14:00:00,130.96,131.43,130.75,131.18,22600.0,97.6299,97.9803,97.4734,97.7939,22600.0
2013-10-14 14:30:00,131.19,131.38,130.9,131.03,16600.0,97.8014,97.943,97.5852,97.6821,16600.0
2013-10-14 15:00:00,130.92,131.39,130.92,131.36,23200.0,97.6001,97.9505,97.6001,97.9281,23200.0
2013-10-14 15:30:00,131.37,131.43,130.83,131.24,72600.0,97.9356,97.9803,97.533,97.8386,72600.0
2013-10-15 09:30:00,130.83,131.23,130.02,130.42,33100.0,97.533,97.8312,96.9291,97.2273,33100.0
2013-10-15 10:00:00,130.49,130.67,130.11,130.42,41600.0,97.2795,97.4137,96.9962,97.2273,41600.0
2013-10-15 10:30:00,130.45,130.57,130.14,130.29,31500.0,97.2497,97.3392,97.0186,97.1304,31500.0
2013-10-15 11:00:00,130.35,130.49,129.62,130.22,45500.0,97.1752,97.2795,96.6309,97.0782,45500.0
2013-10-15 11:30:00,130.18,130.34,129.99,130.16,16100.0,97.0484,97.1677,96.9068,97.0335,16100.0
2013-10-15 12:00:00,130.11,130.11,129.45,129.69,13200.0,96.9962,96.9962,96.5042,96.6831,13200.0
2013-10-15 12:30:00,129.71,129.78,129.38,129.52,12200.0,96.698,96.7502,96.452,96.5564,12200.0
2013-10-15 13:00:00,129.58,129.76,129.42,129.46,21400.0,96.6011,96.7353,96.4818,96.5117,21400.0
2013-10-15 13:30:00,129.5,130.23,129.5,130.16,13500.0,96.5415,97.0857,96.5415,97.0335,13500.0
2013-10-15 14:00:00,130.16,130.23,129.68,129.7,20800.0,97.0335,97.0857,96.6757,96.6906,20800.0
2013-10-15 14:30:00,129.66,129.97,128.75,129.65,55000.0,96.6608,96.8919,95.9824,96.6533,55000.0
2013-10-15 15:00:00,129.81,130.24,129.44,130.23,57000.0,96.7726,97.0932,96.4968,97.0857,57000.0
2013-10-15 15:30:00,130.22,130.22,129.77,130.16,102000.0,97.0782,97.0782,96.7428,97.0335,102000.0
2013-10-16 09:30:00,131.82,133.44,131.72,133.44,103900.0,98.271,99.4787,98.1965,99.4787,103900.0
2013-10-16 10:00:00,133.35,134.22,133.31,133.54,37100.0,99.4116,100.0602,99.3818,99.5533,37100.0
2013-10-16 10:30:00,133.54,133.86,133.38,133.83,26400.0,99.5533,99.7918,99.434,99.7695,26400.0
2013-10-16 11:00:00,133.85,134.32,133.51,133.63,32400.0,99.7844,100.1348,99.5309,99.6204,32400.0
2013-10-16 11:30:00,133.57,133.89,133.32,133.34,26000.0,99.5756,99.8142,99.3893,99.4042,26000.0
2013-10-16 12:00:00,133.23,133.58,132.98,133.29,23300.0,99.3222,99.5831,99.1358,99.3669,23300.0
2013-10-16 12:30:00,133.22,133.58,133.12,133.32,16000.0,99.3147,99.5831,99.2402,99.3893,16000.0
2013-10-16 13:00:00,133.18,133.27,132.98,133.23,15900.0,99.2849,99.352,99.1358,99.3222,15900.0
2013-10-16 13:30:00,133.21,133.55,133.02,133.26,19700.0,99.3073,99.5607,99.1656,99.3445,19700.0
2013-10-16 14:00:00,133.14,133.14,132.81,132.82,9300.0,99.2551,99.2551,99.0091,99.0165,9300.0
2013-10-16 14:30:00,132.77,132.85,132.51,132.51,18300.0,98.9793,99.0389,98.7854,98.7854,18300.0
2013-10-16 15:00:00,132.51,132.51,132.17,132.31,34300.0,98.7854,98.7854,98.532,98.6363,34300.0
2013-10-16 15:30:00,132.32,132.53,132.18,132.45,66600.0,98.6438,98.8003,98.5394,98.7407,66600.0
2013-10-17 09:30:00,132.32,132.83,131.4,131.62,45000.0,98.6438,99.024,97.9579,98.1219,45000.0
2013-10-17 10:00:00,131.62,132.18,131.4,131.61,60400.0,98.1219,98.5394,97.9579,98.1145,60400.0
2013-10-17 10:30:00,131.63,131.69,131.36,131.58,59100.0,98.1294,98.1741,97.9281,98.0921,59100.0
2013-10-17 11:00:00,131.63,131.99,131.4,131.94,61200.0,98.1294,98.3978,97.9579,98.3605,61200.0
2013-10-17 11:30:00,131.95,132.11,131.89,132.06,54200.0,98.3679,98.4872,98.3232,98.45,54200.0
2013-10-17 12:00:00,132.06,132.25,131.89,132.17,33100.0,98.45,98.5916,98.3232,98.532,33100.0
2013-10-17 12:30:00,132.19,132.31,132.03,132.25,24100.0,98.5469,98.6363,98.4276,98.5916,24100.0
2013-10-17 13:00:00,132.22,132.25,131.98,132.04,15300.0,98.5692,98.5916,98.3903,98.435,15300.0
2013-10-17 13:30:00,132.03,132.15,131.53,131.53,20000.0,98.4276,98.517,98.0548,98.0548,20000.0
2013-10-17 14:00:00,131.54,131.69,131.41,131.56,31400.0,98.0623,98.1741,97.9654,98.0772,31400.0
2013-10-17 14:30:00,131.55,132.09,131.49,132.06,48600.0,98.0697,98.4723,98.025,98.45,48600.0
2013-10-17 15:00:00,132.02,132.4,131.98,132.28,37000.0,98.4201,98.7034,98.3903,98.614,37000.0
2013-10-17 15:30:00,132.26,132.98,132.04,132.92,82900.0,98.599,99.1358,98.435,99.0911,82900.0
2013-10-18 09:30:00,133.86,134.23,133.09,133.74,144800.0,99.7918,100.0677,99.2178,99.7024,144800.0
2013-10-18 10:00:00,133.96,135.3,133.8,135.18,121100.0,99.8664,100.8654,99.7471,100.7759,121100.0
2013-10-18 10:30:00,135.14,135.39,134.33,134.4,129300.0,100.7461,100.9324,100.1422,100.1944,129300.0
2013-10-18 11:00:00,134.4,134.92,133.77,134.84,46200.0,100.1944,100.5821,99.7247,100.5224,46200.0
2013-10-18 11:30:00,134.85,134.99,134.41,134.9,41600.0,100.5299,100.6342,100.2019,100.5672,41600.0
2013-10-18 12:00:00,134.82,135.0,134.24,134.25,62400.0,100.5075,100.6417,100.0751,100.0826,62400.0
2013-10-18 12:30:00,134.25,134.89,134.04,134.76,33500.0,100.0826,100.5597,99.926,100.4628,33500.0
2013-10-18 13:00:00,134.7,134.71,134.31,134.39,27500.0,100.4181,100.4255,100.1273,100.187,27500.0
2013-10-18 13:30:00,134.66,134.78,134.24,134.64,17800.0,100.3882,100.4777,100.0751,100.3733,17800.0
2013-10-18 14:00:00,134.65,134.76,134.28,134.29,35900.0,100.3808,100.4628,100.1049,100.1124,35900.0
2013-10-18 14:30:00,134.28,134.67,134.13,134.4,52500.0,100.1049,100.3957,99.9931,100.1944,52500.0
2013-10-18 15:00:00,134.37,134.85,134.36,134.69,75300.0,100.172,100.5299,100.1646,100.4106,75300.0
2013-10-18 15:30:00,134.72,134.78,134.39,134.71,93700.0,100.433,100.4777,100.187,100.4255,93700.0
2013-10-21 09:30:00,135.46,136.9,134.23,135.84,111100.0,100.9846,102.0581,100.0677,101.2679,111100.0
2013-10-21 10:00:00,135.63,136.31,135.2,135.91,73600.0,101.1114,101.6183,100.7908,101.3201,73600.0
2013-10-21 10:30:00,135.97,136.06,134.41,134.41,70400.0,101.3648,101.4319,100.2019,100.2019,70400.0
2013-10-21 11:00:00,134.42,135.98,134.36,135.98,124700.0,100.2093,101.3723,100.1646,101.3723,124700.0
2013-10-21 11:30:00,135.93,136.61,135.28,135.95,113900.0,101.335,101.8419,100.8504,101.3499,113900.0
2013-10-21 12:00:00,135.82,136.09,134.64,134.91,75900.0,101.253,101.4543,100.3733,100.5746,75900.0
2013-10-21 12:30:00,134.83,135.46,134.82,135.4,31100.0,100.515,100.9846,100.5075,100.9399,31100.0
2013-10-21 13:00:00,135.35,135.44,135.01,135.07,37500.0,100.9026,100.9697,100.6492,100.6939,37500.0
2013-10-21 13:30:00,135.05,135.49,134.67,134.8,50300.0,100.679,101.007,100.3957,100.4926,50300.0
2013-10-21 14:00:00,134.8,134.92,134.58,134.81,59100.0,100.4926,100.5821,100.3286,100.5001,59100.0
2013-10-21 14:30:00,134.82,134.96,134.61,134.82,75100.0,100.5075,100.6119,100.351,100.5075,75100.0
2013-10-21 15:00:00,134.81,135.89,134.69,135.55,121900.0,100.5001,101.3052,100.4106,101.0517,121900.0
2013-10-21 15:30:00,135.55,136.02,135.29,136.02,173000.0,101.0517,101.4021,100.8579,101.4021,173000.0
2013-10-22 09:30:00,133.3,134.68,128.89,129.54,301100.0,99.3744,100.4031,96.0867,96.5713,301100.0
2013-10-22 10:00:00,129.46,131.77,127.41,130.33,204200.0,96.5117,98.2338,94.9834,97.1602,204200.0
2013-10-22 10:30:00,130.3,130.3,128.71,128.88,171900.0,97.1379,97.1379,95.9525,96.0793,171900.0
2013-10-22 11:00:00,128.98,129.08,127.89,128.98,79600.0,96.1538,96.2284,95.3412,96.1538,79600.0
2013-10-22 11:30:00,128.94,130.54,128.92,130.12,51900.0,96.124,97.3168,96.1091,97.0037,51900.0
2013-10-22 12:00:00,130.06,130.23,129.75,129.82,63800.0,96.959,97.0857,96.7279,96.78,63800.0
2013-10-22 12:30:00,129.85,130.06,129.61,129.79,71400.0,96.8024,96.959,96.6235,96.7577,71400.0
2013-10-22 13:00:00,129.81,130.81,129.62,129.62,47700.0,96.7726,97.5181,96.6309,96.6309,47700.0
2013-10-22 13:30:00,129.74,130.11,129.3,130.01,47900.0,96.7204,96.9962,96.3924,96.9217,47900.0
2013-10-22 14:00:00,130.1,131.25,129.95,130.65,63700.0,96.9888,97.8461,96.877,97.3988,63700.0
2013-10-22 14:30:00,130.56,131.66,130.56,131.25,50500.0,97.3317,98.1518,97.3317,97.8461,50500.0
2013-10-22 15:00:00,131.26,131.65,130.54,130.6,118600.0,97.8536,98.1443,97.3168,97.3615,118600.0
2013-10-22 15:30:00,130.59,130.85,130.13,130.72,142600.0,97.3541,97.5479,97.0111,97.451,142600.0
2013-10-23 09:30:00,130.86,132.7,130.71,132.27,186400.0,97.5554,98.9271,97.4435,98.6065,186400.0
2013-10-23 10:00:00,132.26,134.8,132.26,133.7,161800.0,98.599,100.4926,98.599,99.6726,161800.0
2013-10-23 10:30:00,133.69,133.9,132.72,133.28,112900.0,99.6651,99.8217,98.942,99.3595,112900.0
2013-10-23 11:00:00,133.25,133.28,132.94,132.98,86100.0,99.3371,99.3595,99.106,99.1358,86100.0
2013-10-23 11:30:00,133.02,133.04,132.36,132.58,60200.0,99.1656,99.1805,98.6736,98.8376,60200.0
2013-10-23 12:00:00,132.56,132.61,132.09,132.36,63400.0,98.8227,98.86,98.4723,98.6736,63400.0
2013-10-23 12:30:00,132.4,132.59,131.96,132.41,70100.0,98.7034,98.8451,98.3754,98.7109,70100.0
2013-10-23 13:00:00,132.3,132.66,131.71,132.55,53500.0,98.6289,98.8972,98.189,98.8152,53500.0
2013-10-23 13:30:00,132.51,132.68,131.36,132.53,74400.0,98.7854,98.9122,97.9281,98.8003,74400.0
2013-10-23 14:00:00,132.48,132.83,132.35,132.61,69600.0,98.7631,99.024,98.6661,98.86,69600.0
2013-10-23 14:30:00,132.62,132.92,132.5,132.74,86600.0,98.8674,99.0911,98.778,98.9569,86600.0
2013-10-23 15:00:00,132.72,132.78,132.37,132.74,118100.0,98.942,98.9867,98.6811,98.9569,118100.0
2013-10-23 15:30:00,132.72,133.3,132.71,132.83,193100.0,98.942,99.3744,98.9345,99.024,193100.0
2013-10-24 09:30:00,133.34,133.49,131.09,131.86,59500.0,99.4042,99.516,97.7268,98.3009,59500.0
2013-10-24 10:00:00,131.93,132.72,131.45,132.07,58900.0,98.353,98.942,97.9952,98.4574,58900.0
2013-10-24 10:30:00,131.97,132.59,131.93,132.17,64900.0,98.3829,98.8451,98.353,98.532,64900.0
2013-10-24 11:00:00,132.19,132.59,132.11,132.3,46900.0,98.5469,98.8451,98.4872,98.6289,46900.0
2013-10-24 11:30:00,132.26,132.36,131.75,131.84,50800.0,98.599,98.6736,98.2188,98.2859,50800.0
2013-10-24 12:00:00,131.94,132.47,131.84,132.25,61700.0,98.3605,98.7556,98.2859,98.5916,61700.0
2013-10-24 12:30:00,132.26,132.57,131.96,132.55,73600.0,98.599,98.8302,98.3754,98.8152,73600.0
2013-10-24 13:00:00,132.54,132.61,132.13,132.55,48000.0,98.8078,98.86,98.5021,98.8152,48000.0
2013-10-24 13:30:00,132.49,132.56,132.05,132.14,29200.0,98.7705,98.8227,98.4425,98.5096,29200.0
2013-10-24 14:00:00,132.14,132.75,132.12,132.63,66900.0,98.5096,98.9643,98.4947,98.8749,66900.0
2013-10-24 14:30:00,132.63,132.75,132.46,132.52,62400.0,98.8749,98.9643,98.7481,98.7929,62400.0
2013-10-24 15:00:00,132.51,132.87,132.43,132.77,73700.0,98.7854,99.0538,98.7258,98.9793,73700.0
2013-10-24 15:30:00,132.77,133.17,132.48,133.05,131800.0,98.9793,99.2774,98.7631,99.188,131800.0
2013-10-25 09:30:00,133.59,134.0,133.32,133.79,35000.0,99.5906,99.8962,99.3893,99.7397,35000.0
2013-10-25 10:00:00,133.67,133.86,132.39,132.39,43700.0,99.6502,99.7918,98.696,98.696,43700.0
2013-10-25 10:30:00,132.36,133.37,132.22,132.44,77500.0,98.6736,99.4265,98.5692,98.7332,77500.0
2013-10-25 11:00:00,132.36,132.48,131.96,132.15,34900.0,98.6736,98.7631,98.3754,98.517,34900.0
2013-10-25 11:30:00,132.15,132.47,132.09,132.26,27700.0,98.517,98.7556,98.4723,98.599,27700.0
2013-10-25 12:00:00,132.29,132.4,131.91,132.31,25300.0,98.6214,98.7034,98.3381,98.6363,25300.0
2013-10-25 12:30:00,132.32,132.54,132.22,132.52,28200.0,98.6438,98.8078,98.5692,98.7929,28200.0
2013-10-25 13:00:00,132.54,132.8,132.39,132.66,19700.0,98.8078,99.0016,98.696,98.8972,19700.0
2013-10-25 13:30:00,132.56,132.72,132.37,132.64,18300.0,98.8227,98.942,98.6811,98.8823,18300.0
2013-10-25 14:00:00,132.66,133.15,132.66,133.04,29900.0,98.8972,99.2625,98.8972,99.1805,29900.0
2013-10-25 14:30:00,133.05,133.05,132.6,132.89,27000.0,99.188,99.188,98.8525,99.0687,27000.0
2013-10-25 15:00:00,132.85,132.97,132.42,132.49,37500.0,99.0389,99.1284,98.7183,98.7705,37500.0
2013-10-25 15:30:00,132.46,133.03,132.46,132.99,48400.0,98.7481,99.1731,98.7481,99.1433,48400.0
2013-10-28 09:30:00,133.21,133.4,132.52,133.07,29700.0,99.3073,99.4489,98.7929,99.2029,29700.0
2013-10-28 10:00:00,133.02,133.16,131.7,131.73,58100.0,99.1656,99.27,98.1816,98.2039,58100.0
2013-10-28 10:30:00,131.81,132.13,130.18,130.44,59500.0,98.2636,98.5021,97.0484,97.2423,59500.0
2013-10-28 11:00:00,130.46,131.07,130.3,130.67,34900.0,97.2572,97.7119,97.1379,97.4137,34900.0
2013-10-28 11:30:00,130.68,131.02,130.34,130.6,48100.0,97.4212,97.6746,97.1677,97.3615,48100.0
2013-10-28 12:00:00,130.75,131.5,130.43,131.47,53500.0,97.4734,98.0325,97.2348,98.0101,53500.0
2013-10-28 12:30:00,131.31,131.55,130.91,131.45,23500.0,97.8908,98.0697,97.5926,97.9952,23500.0
2013-10-28 13:00:00,131.46,131.92,131.23,131.3,36300.0,98.0027,98.3456,97.8312,97.8834,36300.0
2013-10-28 13:30:00,131.34,131.45,130.75,130.82,33800.0,97.9132,97.9952,97.4734,97.5255,33800.0
2013-10-28 14:00:00,130.77,131.09,130.65,130.89,32400.0,97.4883,97.7268,97.3988,97.5777,32400.0
2013-10-28 14:30:00,130.8,131.46,130.7,131.44,31900.0,97.5106,98.0027,97.4361,97.9877,31900.0
2013-10-28 15:00:00,131.4,131.53,131.2,131.24,54100.0,97.9579,98.0548,97.8088,97.8386,54100.0
2013-10-28 15:30:00,131.26,131.34,130.75,131.27,76900.0,97.8536,97.9132,97.4734,97.861,76900.0
2013-10-29 09:30:00,131.84,133.2,131.65,131.92,61700.0,98.2859,99.2998,98.1443,98.3456,61700.0
2013-10-29 10:00:00,131.88,131.99,131.17,131.44,30700.0,98.3158,98.3978,97.7865,97.9877,30700.0
2013-10-29 10:30:00,131.48,131.86,130.75,130.79,24700.0,98.0176,98.3009,97.4734,97.5032,24700.0
2013-10-29 11:00:00,130.81,131.54,130.81,131.25,23800.0,97.5181,98.0623,97.5181,97.8461,23800.0
2013-10-29 11:30:00,131.3,131.61,131.06,131.33,25400.0,97.8834,98.1145,97.7045,97.9057,25400.0
2013-10-29 12:00:00,131.36,132.0,131.24,132.0,20100.0,97.9281,98.4052,97.8386,98.4052,20100.0
2013-10-29 12:30:00,131.94,132.0,131.43,131.52,18900.0,98.3605,98.4052,97.9803,98.0474,18900.0
2013-10-29 13:00:00,131.45,131.75,130.99,131.0,17900.0,97.9952,98.2188,97.6523,97.6597,17900.0
2013-10-29 13:30:00,131.0,131.47,131.0,131.38,26500.0,97.6597,98.0101,97.6597,97.943,26500.0
2013-10-29 14:00:00,131.35,131.47,131.0,131.03,37800.0,97.9206,98.0101,97.6597,97.6821,37800.0
2013-10-29 14:30:00,131.05,131.39,130.94,131.14,32700.0,97.697,97.9505,97.615,97.7641,32700.0
2013-10-29 15:00:00,131.09,131.23,130.93,131.12,72900.0,97.7268,97.8312,97.6075,97.7492,72900.0
2013-10-29 15:30:00,131.14,131.94,131.1,131.9,99100.0,97.7641,98.3605,97.7343,98.3307,99100.0
2013-10-30 09:30:00,132.0,132.44,131.37,131.54,48900.0,98.4052,98.7332,97.9356,98.0623,48900.0
2013-10-30 10:00:00,131.6,131.75,130.95,131.2,37900.0,98.107,98.2188,97.6225,97.8088,37900.0
2013-10-30 10:30:00,131.16,131.3,130.69,130.92,16300.0,97.779,97.8834,97.4286,97.6001,16300.0
2013-10-30 11:00:00,130.8,131.0,130.0,130.01,49900.0,97.5106,97.6597,96.9142,96.9217,49900.0
2013-10-30 11:30:00,130.0,130.53,129.91,130.41,31500.0,96.9142,97.3093,96.8471,97.2199,31500.0
2013-10-30 12:00:00,130.35,130.57,129.92,130.14,29200.0,97.1752,97.3392,96.8546,97.0186,29200.0
2013-10-30 12:30:00,130.23,130.68,130.21,130.68,28300.0,97.0857,97.4212,97.0708,97.4212,28300.0
2013-10-30 13:00:00,130.75,130.86,130.46,130.66,27400.0,97.4734,97.5554,97.2572,97.4063,27400.0
2013-10-30 13:30:00,130.66,130.84,130.29,130.33,33300.0,97.4063,97.5404,97.1304,97.1602,33300.0
2013-10-30 14:00:00,130.3,131.1,129.56,129.96,104200.0,97.1379,97.7343,96.5862,96.8844,104200.0
2013-10-30 14:30:00,129.86,130.46,129.79,130.16,52100.0,96.8099,97.2572,96.7577,97.0335,52100.0
2013-10-30 15:00:00,130.18,130.57,130.07,130.56,46900.0,97.0484,97.3392,96.9664,97.3317,46900.0
2013-10-30 15:30:00,130.49,130.84,130.22,130.5,96000.0,97.2795,97.5404,97.0782,97.287,96000.0
2013-10-31 09:30:00,130.71,131.67,130.02,130.51,36500.0,97.4435,98.1592,96.9291,97.2944,36500.0
2013-10-31 10:00:00,130.37,130.94,130.2,130.84,26600.0,97.1901,97.615,97.0633,97.5404,26600.0
2013-10-31 10:30:00,130.72,130.87,130.12,130.67,29800.0,97.451,97.5628,97.0037,97.4137,29800.0
2013-10-31 11:00:00,130.69,131.78,130.54,131.69,20000.0,97.4286,98.2412,97.3168,98.1741,20000.0
2013-10-31 11:30:00,131.64,131.98,131.46,131.65,35300.0,98.1368,98.3903,98.0027,98.1443,35300.0
2013-10-31 12:00:00,131.62,131.74,131.4,131.48,18900.0,98.1219,98.2114,97.9579,98.0176,18900.0
2013-10-31 12:30:00,131.48,131.75,131.32,131.46,8600.0,98.0176,98.2188,97.8983,98.0027,8600.0
2013-10-31 13:00:00,131.49,131.81,131.39,131.79,11900.0,98.025,98.2636,97.9505,98.2487,11900.0
2013-10-31 13:30:00,131.75,132.05,131.73,131.76,12100.0,98.2188,98.4425,98.2039,98.2263,12100.0
2013-10-31 14:00:00,131.72,132.22,131.6,132.22,14100.0,98.1965,98.5692,98.107,98.5692,14100.0
2013-10-31 14:30:00,132.14,132.14,131.61,131.64,12900.0,98.5096,98.5096,98.1145,98.1368,12900.0
2013-10-31 15:00:00,131.52,131.54,131.05,131.17,20800.0,98.0474,98.0623,97.697,97.7865,20800.0
2013-10-31 15:30:00,131.14,131.39,130.85,130.95,74900.0,97.7641,97.9505,97.5479,97.6225,74900.0
2013-11-01 09:30:00,131.26,131.78,130.67,131.25,27700.0,97.8536,98.2412,97.4137,97.8461,27700.0
2013-11-01 10:00:00,131.26,131.4,130.01,130.24,52000.0,97.8536,97.9579,96.9217,97.0932,52000.0
2013-11-01 10:30:00,130.24,131.05,130.23,131.05,19400.0,97.0932,97.697,97.0857,97.697,19400.0
2013-11-01 11:00:00,130.88,130.98,130.36,130.46,15800.0,97.5703,97.6448,97.1826,97.2572,15800.0
2013-11-01 11:30:00,130.61,130.78,130.33,130.33,10300.0,97.369,97.4957,97.1602,97.1602,10300.0
2013-11-01 12:00:00,130.31,130.83,130.31,130.77,11500.0,97.1453,97.533,97.1453,97.4883,11500.0
2013-11-01 12:30:00,130.93,131.1,130.74,130.78,8400.0,97.6075,97.7343,97.4659,97.4957,8400.0
2013-11-01 13:00:00,130.78,130.8,130.47,130.76,27100.0,97.4957,97.5106,97.2646,97.4808,27100.0
2013-11-01 13:30:00,130.73,131.19,130.4,131.13,16300.0,97.4584,97.8014,97.2124,97.7566,16300.0
2013-11-01 14:00:00,131.19,131.25,131.01,131.09,10900.0,97.8014,97.8461,97.6672,97.7268,10900.0
2013-11-01 14:30:00,131.02,131.33,130.93,131.05,12600.0,97.6746,97.9057,97.6075,97.697,12600.0
2013-11-01 15:00:00,131.0,131.33,130.9,131.16,15000.0,97.6597,97.9057,97.5852,97.779,15000.0
2013-11-01 15:30:00,131.13,131.31,130.99,131.12,53000.0,97.7566,97.8908,97.6523,97.7492,53000.0
2013-11-04 09:30:00,131.48,131.8,130.94,131.66,25400.0,98.0176,98.2561,97.615,98.1518,25400.0
2013-11-04 10:00:00,131.66,132.02,131.55,131.76,11300.0,98.1518,98.4201,98.0697,98.2263,11300.0
2013-11-04 10:30:00,131.8,132.84,131.65,132.35,24700.0,98.2561,99.0314,98.1443,98.6661,24700.0
2013-11-04 11:00:00,132.44,132.99,132.15,132.9,57100.0,98.7332,99.1433,98.517,99.0762,57100.0
2013-11-04 11:30:00,132.91,133.83,132.9,133.56,39100.0,99.0836,99.7695,99.0762,99.5682,39100.0
2013-11-04 12:00:00,133.54,133.81,133.34,133.46,25900.0,99.5533,99.7546,99.4042,99.4936,25900.0
2013-11-04 12:30:00,133.38,133.69,133.13,133.36,29600.0,99.434,99.6651,99.2476,99.4191,29600.0
2013-11-04 13:00:00,133.37,133.63,133.19,133.41,17800.0,99.4265,99.6204,99.2924,99.4564,17800.0
2013-11-04 13:30:00,133.37,133.74,133.29,133.66,13900.0,99.4265,99.7024,99.3669,99.6427,13900.0
2013-11-04 14:00:00,133.73,133.73,133.36,133.66,8800.0,99.6949,99.6949,99.4191,99.6427,8800.0
2013-11-04 14:30:00,133.51,133.61,133.05,133.12,21400.0,99.5309,99.6055,99.188,99.2402,21400.0
2013-11-04 15:00:00,133.1,133.19,132.87,132.95,12400.0,99.2253,99.2924,99.0538,99.1134,12400.0
2013-11-04 15:30:00,132.91,133.27,132.85,133.19,38800.0,99.0836,99.352,99.0389,99.2924,38800.0
2013-11-05 09:30:00,132.75,133.0,131.21,131.43,25200.0,98.9643,99.1507,97.8163,97.9803,25200.0
2013-11-05 10:00:00,131.56,132.15,131.12,132.15,42500.0,98.0772,98.517,97.7492,98.517,42500.0
2013-11-05 10:30:00,132.07,132.71,131.83,132.14,39300.0,98.4574,98.9345,98.2785,98.5096,39300.0
2013-11-05 11:00:00,132.13,132.24,131.57,131.91,45600.0,98.5021,98.5841,98.0847,98.3381,45600.0
2013-11-05 11:30:00,131.88,132.26,131.76,132.22,11700.0,98.3158,98.599,98.2263,98.5692,11700.0
2013-11-05 12:00:00,132.17,132.63,132.0,132.52,20600.0,98.532,98.8749,98.4052,98.7929,20600.0
2013-11-05 12:30:00,132.43,132.44,132.21,132.36,18600.0,98.7258,98.7332,98.5618,98.6736,18600.0
2013-11-05 13:00:00,132.4,132.59,132.21,132.44,28900.0,98.7034,98.8451,98.5618,98.7332,28900.0
2013-11-05 13:30:00,132.5,132.68,132.14,132.21,14500.0,98.778,98.9122,98.5096,98.5618,14500.0
2013-11-05 14:00:00,132.18,132.66,132.14,132.6,12400.0,98.5394,98.8972,98.5096,98.8525,12400.0
2013-11-05 14:30:00,132.63,132.76,132.44,132.62,24800.0,98.8749,98.9718,98.7332,98.8674,24800.0
2013-11-05 15:00:00,132.62,132.66,132.1,132.2,52900.0,98.8674,98.8972,98.4798,98.5543,52900.0
2013-11-05 15:30:00,132.2,132.25,131.85,132.04,103900.0,98.5543,98.5916,98.2934,98.435,103900.0
2013-11-06 09:30:00,132.64,132.64,131.17,131.69,28200.0,98.8823,98.8823,97.7865,98.1741,28200.0
2013-11-06 10:00:00,131.53,131.61,131.15,131.24,15800.0,98.0548,98.1145,97.7716,97.8386,15800.0
2013-11-06 10:30:00,131.29,131.37,129.77,130.22,48100.0,97.8759,97.9356,96.7428,97.0782,48100.0
2013-11-06 11:00:00,130.14,130.31,129.41,130.0,25900.0,97.0186,97.1453,96.4744,96.9142,25900.0
2013-11-06 11:30:00,130.09,130.64,129.99,130.32,15800.0,96.9813,97.3913,96.9068,97.1528,15800.0
2013-11-06 12:00:00,130.38,130.5,130.0,130.01,23800.0,97.1975,97.287,96.9142,96.9217,23800.0
2013-11-06 12:30:00,130.14,130.48,130.12,130.24,17900.0,97.0186,97.2721,97.0037,97.0932,17900.0
2013-11-06 13:00:00,130.21,130.59,130.13,130.38,13500.0,97.0708,97.3541,97.0111,97.1975,13500.0
2013-11-06 13:30:00,130.34,130.64,130.26,130.42,15600.0,97.1677,97.3913,97.1081,97.2273,15600.0
2013-11-06 14:00:00,130.38,130.49,130.11,130.33,19200.0,97.1975,97.2795,96.9962,97.1602,19200.0
2013-11-06 14:30:00,130.27,130.6,130.25,130.26,20300.0,97.1155,97.3615,97.1006,97.1081,20300.0
2013-11-06 15:00:00,130.34,130.62,130.27,130.33,12900.0,97.1677,97.3764,97.1155,97.1602,12900.0
2013-11-06 15:30:00,130.32,130.35,130.03,130.28,74500.0,97.1528,97.1752,96.9366,97.123,74500.0
2013-11-07 09:30:00,130.72,131.15,129.84,130.26,45400.0,97.451,97.7716,96.795,97.1081,45400.0
2013-11-07 10:00:00,130.02,130.55,129.61,130.09,50200.0,96.9291,97.3243,96.6235,96.9813,50200.0
2013-11-07 10:30:00,129.94,129.99,128.38,128.66,75600.0,96.8695,96.9068,95.7065,95.9153,75600.0
2013-11-07 11:00:00,128.6,128.9,128.02,128.65,55700.0,95.8705,96.0942,95.4382,95.9078,55700.0
2013-11-07 11:30:00,128.52,128.93,128.19,128.59,45400.0,95.8109,96.1166,95.5649,95.8631,45400.0
2013-11-07 12:00:00,128.65,128.93,128.52,128.87,28600.0,95.9078,96.1166,95.8109,96.0718,28600.0
2013-11-07 12:30:00,128.84,129.03,128.31,128.31,34300.0,96.0495,96.1911,95.6543,95.6543,34300.0
2013-11-07 13:00:00,128.31,128.4,127.74,127.75,33100.0,95.6543,95.7214,95.2294,95.2369,33100.0
2013-11-07 13:30:00,127.79,128.12,127.49,127.66,50800.0,95.2667,95.5127,95.043,95.1698,50800.0
2013-11-07 14:00:00,127.66,127.78,127.2,127.25,35200.0,95.1698,95.2592,94.8268,94.8641,35200.0
2013-11-07 14:30:00,127.26,127.6,127.12,127.41,28200.0,94.8716,95.125,94.7672,94.9834,28200.0
2013-11-07 15:00:00,127.4,127.52,126.69,126.7,73900.0,94.9759,95.0654,94.4466,94.4541,73900.0
2013-11-07 15:30:00,126.71,126.73,126.1,126.23,190800.0,94.4616,94.4765,94.0068,94.1037,190800.0
2013-11-08 09:30:00,126.54,127.8,126.53,127.02,64800.0,94.3348,95.2741,94.3274,94.6927,64800.0
2013-11-08 10:00:00,126.85,127.34,126.61,127.12,36900.0,94.5659,94.9312,94.387,94.7672,36900.0
2013-11-08 10:30:00,127.17,127.31,126.84,127.0,48400.0,94.8045,94.9089,94.5585,94.6778,48400.0
2013-11-08 11:00:00,126.95,127.22,126.95,127.13,14900.0,94.6405,94.8418,94.6405,94.7747,14900.0
2013-11-08 11:30:00,127.08,127.71,127.02,127.59,13300.0,94.7374,95.2071,94.6927,95.1176,13300.0
2013-11-08 12:00:00,127.56,127.82,127.53,127.55,19400.0,95.0952,95.2891,95.0729,95.0878,19400.0
2013-11-08 12:30:00,127.59,127.67,127.05,127.26,28200.0,95.1176,95.1772,94.715,94.8716,28200.0
2013-11-08 13:00:00,127.19,127.3,126.76,127.24,18400.0,94.8194,94.9014,94.4988,94.8567,18400.0
2013-11-08 13:30:00,127.29,127.29,126.71,126.85,18300.0,94.8939,94.8939,94.4616,94.5659,18300.0
2013-11-08 14:00:00,126.84,127.05,126.74,126.82,33500.0,94.5585,94.715,94.4839,94.5436,33500.0
2013-11-08 14:30:00,126.81,127.1,126.81,126.93,46800.0,94.5361,94.7523,94.5361,94.6256,46800.0
2013-11-08 15:00:00,126.9,127.05,126.87,126.87,54500.0,94.6032,94.715,94.5808,94.5808,54500.0
2013-11-08 15:30:00,126.89,127.27,126.84,127.13,105300.0,94.5957,94.879,94.5585,94.7747,105300.0
2013-11-11 09:30:00,127.62,129.87,127.62,129.2,79000.0,95.14,96.8173,95.14,96.3178,79000.0
2013-11-11 10:00:00,129.44,129.44,128.81,129.05,60300.0,96.4968,96.4968,96.0271,96.206,60300.0
2013-11-11 10:30:00,129.0,129.21,128.71,129.21,46100.0,96.1687,96.3253,95.9525,96.3253,46100.0
2013-11-11 11:00:00,129.13,130.5,128.98,130.36,77700.0,96.2657,97.287,96.1538,97.1826,77700.0
2013-11-11 11:30:00,130.33,130.62,129.84,130.17,20600.0,97.1602,97.3764,96.795,97.041,20600.0
2013-11-11 12:00:00,130.16,130.16,129.92,130.0,21900.0,97.0335,97.0335,96.8546,96.9142,21900.0
2013-11-11 12:30:00,129.94,130.12,129.76,130.0,26700.0,96.8695,97.0037,96.7353,96.9142,26700.0
2013-11-11 13:00:00,129.86,130.16,129.7,129.7,41400.0,96.8099,97.0335,96.6906,96.6906,41400.0
2013-11-11 13:30:00,129.74,129.84,129.64,129.69,8900.0,96.7204,96.795,96.6459,96.6831,8900.0
2013-11-11 14:00:00,129.67,129.75,129.42,129.59,27200.0,96.6682,96.7279,96.4818,96.6086,27200.0
2013-11-11 14:30:00,129.62,130.05,129.59,129.97,46600.0,96.6309,96.9515,96.6086,96.8919,46600.0
2013-11-11 15:00:00,129.97,130.3,129.91,130.08,30800.0,96.8919,97.1379,96.8471,96.9739,30800.0
2013-11-11 15:30:00,130.06,130.26,129.99,130.24,71600.0,96.959,97.1081,96.9068,97.0932,71600.0
2013-11-12 09:30:00,130.23,130.5,129.61,129.94,43600.0,97.0857,97.287,96.6235,96.8695,43600.0
2013-11-12 10:00:00,129.96,129.96,129.08,129.54,56200.0,96.8844,96.8844,96.2284,96.5713,56200.0
2013-11-12 10:30:00,129.81,130.04,129.52,129.82,47200.0,96.7726,96.9441,96.5564,96.78,47200.0
2013-11-12 11:00:00,129.75,129.96,129.54,129.89,39200.0,96.7279,96.8844,96.5713,96.8322,39200.0
2013-11-12 11:30:00,129.92,129.96,129.28,129.6,34600.0,96.8546,96.8844,96.3775,96.616,34600.0
2013-11-12 12:00:00,129.52,129.74,129.11,129.27,16100.0,96.5564,96.7204,96.2507,96.37,16100.0
2013-11-12 12:30:00,129.15,129.71,129.15,129.57,12600.0,96.2806,96.698,96.2806,96.5937,12600.0
2013-11-12 13:00:00,129.62,129.81,129.38,129.74,10000.0,96.6309,96.7726,96.452,96.7204,10000.0
2013-11-12 13:30:00,129.52,129.55,129.12,129.3,23400.0,96.5564,96.5788,96.2582,96.3924,23400.0
2013-11-12 14:00:00,129.31,129.5,129.17,129.38,20200.0,96.3998,96.5415,96.2955,96.452,20200.0
2013-11-12 14:30:00,129.38,129.96,129.31,129.88,26600.0,96.452,96.8844,96.3998,96.8248,26600.0
2013-11-12 15:00:00,129.97,130.0,129.53,129.65,43700.0,96.8919,96.9142,96.5639,96.6533,43700.0
2013-11-12 15:30:00,129.63,130.16,129.62,130.08,77600.0,96.6384,97.0335,96.6309,96.9739,77600.0
2013-11-13 09:30:00,132.83,133.53,132.05,132.84,86600.0,99.024,99.5458,98.4425,99.0314,86600.0
2013-11-13 10:00:00,132.82,134.4,132.54,134.14,111800.0,99.0165,100.1944,98.8078,100.0006,111800.0
2013-11-13 10:30:00,134.13,134.27,133.23,133.29,100900.0,99.9931,100.0975,99.3222,99.3669,100900.0
2013-11-13 11:00:00,133.42,133.85,133.22,133.65,17100.0,99.4638,99.7844,99.3147,99.6353,17100.0
2013-11-13 11:30:00,133.74,133.94,133.16,133.86,19100.0,99.7024,99.8515,99.27,99.7918,19100.0
2013-11-13 12:00:00,133.81,134.26,133.79,134.23,23500.0,99.7546,100.09,99.7397,100.0677,23500.0
2013-11-13 12:30:00,134.22,134.94,134.22,134.9,26000.0,100.0602,100.597,100.0602,100.5672,26000.0
2013-11-13 13:00:00,134.85,134.9,134.37,134.9,19300.0,100.5299,100.5672,100.172,100.5672,19300.0
2013-11-13 13:30:00,134.79,135.0,134.57,134.93,27100.0,100.4851,100.6417,100.3211,100.5895,27100.0
2013-11-13 14:00:00,134.9,135.19,134.54,134.86,44900.0,100.5672,100.7833,100.2988,100.5373,44900.0
2013-11-13 14:30:00,134.82,134.99,134.69,134.92,17500.0,100.5075,100.6342,100.4106,100.5821,17500.0
2013-11-13 15:00:00,134.94,135.45,134.94,135.44,36800.0,100.597,100.9772,100.597,100.9697,36800.0
2013-11-13 15:30:00,135.43,136.28,135.4,136.23,126200.0,100.9623,101.5959,100.9399,101.5587,126200.0
2013-11-14 09:30:00,136.36,136.97,134.6,134.86,123300.0,101.6556,102.1103,100.3435,100.5373,123300.0
2013-11-14 10:00:00,134.77,135.52,134.4,134.87,51700.0,100.4702,101.0294,100.1944,100.5448,51700.0
2013-11-14 10:30:00,134.8,135.16,134.41,134.56,16000.0,100.4926,100.761,100.2019,100.3137,16000.0
2013-11-14 11:00:00,134.48,134.7,134.21,134.61,47800.0,100.254,100.4181,100.0528,100.351,47800.0
2013-11-14 11:30:00,134.6,135.0,134.44,134.6,15500.0,100.3435,100.6417,100.2242,100.3435,15500.0
2013-11-14 12:00:00,134.5,134.81,134.29,134.76,9700.0,100.269,100.5001,100.1124,100.4628,9700.0
2013-11-14 12:30:00,134.82,135.06,134.69,134.72,8700.0,100.5075,100.6864,100.4106,100.433,8700.0
2013-11-14 13:00:00,134.71,134.89,134.47,134.47,13300.0,100.4255,100.5597,100.2466,100.2466,13300.0
2013-11-14 13:30:00,134.47,134.52,134.08,134.52,19300.0,100.2466,100.2839,99.9558,100.2839,19300.0
2013-11-14 14:00:00,134.49,134.49,134.08,134.33,23100.0,100.2615,100.2615,99.9558,100.1422,23100.0
2013-11-14 14:30:00,134.39,134.41,133.83,133.95,37400.0,100.187,100.2019,99.7695,99.8589,37400.0
2013-11-14 15:00:00,133.97,134.12,133.85,134.12,42200.0,99.8738,99.9857,99.7844,99.9857,42200.0
2013-11-14 15:30:00,134.16,134.46,134.04,134.04,67100.0,100.0155,100.2391,99.926,99.926,67100.0
2013-11-15 09:30:00,133.9,134.73,133.33,133.59,15800.0,99.8217,100.4404,99.3967,99.5906,15800.0
2013-11-15 10:00:00,133.66,134.91,133.66,134.85,37000.0,99.6427,100.5746,99.6427,100.5299,37000.0
2013-11-15 10:30:00,134.75,134.95,134.41,134.79,27100.0,100.4553,100.6044,100.2019,100.4851,27100.0
2013-11-15 11:00:00,134.83,134.94,134.45,134.58,24600.0,100.515,100.597,100.2317,100.3286,24600.0
2013-11-15 11:30:00,134.59,134.59,134.06,134.09,19000.0,100.3361,100.3361,99.9409,99.9633,19000.0
2013-11-15 12:00:00,134.13,134.39,134.11,134.38,18600.0,99.9931,100.187,99.9782,100.1795,18600.0
2013-11-15 12:30:00,134.39,135.08,134.38,134.85,22700.0,100.187,100.7013,100.1795,100.5299,22700.0
2013-11-15 13:00:00,134.78,135.37,134.78,135.26,11200.0,100.4777,100.9175,100.4777,100.8355,11200.0
2013-11-15 13:30:00,135.15,135.23,135.01,135.01,11700.0,100.7535,100.8132,100.6492,100.6492,11700.0
2013-11-15 14:00:00,134.85,135.19,134.85,134.88,6700.0,100.5299,100.7833,100.5299,100.5522,6700.0
2013-11-15 14:30:00,135.0,135.03,134.82,135.0,9700.0,100.6417,100.6641,100.5075,100.6417,9700.0
2013-11-15 15:00:00,135.03,135.25,134.88,134.92,43500.0,100.6641,100.8281,100.5522,100.5821,43500.0
2013-11-15 15:30:00,134.9,134.9,134.63,134.79,86400.0,100.5672,100.5672,100.3659,100.4851,86400.0
2013-11-18 09:30:00,135.0,135.52,133.67,133.83,34400.0,100.6417,101.0294,99.6502,99.7695,34400.0
2013-11-18 10:00:00,133.92,134.21,133.21,133.92,68600.0,99.8366,100.0528,99.3073,99.8366,68600.0
2013-11-18 10:30:00,133.95,134.19,133.71,133.97,61600.0,99.8589,100.0379,99.68,99.8738,61600.0
2013-11-18 11:00:00,134.0,134.37,133.92,134.23,124500.0,99.8962,100.172,99.8366,100.0677,124500.0
2013-11-18 11:30:00,134.29,134.32,133.33,133.38,63700.0,100.1124,100.1348,99.3967,99.434,63700.0
2013-11-18 12:00:00,133.36,133.5,133.19,133.41,17800.0,99.4191,99.5235,99.2924,99.4564,17800.0
2013-11-18 12:30:00,133.5,133.51,133.13,133.14,12100.0,99.5235,99.5309,99.2476,99.2551,12100.0
2013-11-18 13:00:00,133.16,133.16,132.84,133.05,28600.0,99.27,99.27,99.0314,99.188,28600.0
2013-11-18 13:30:00,133.08,133.11,132.73,132.9,20100.0,99.2104,99.2327,98.9494,99.0762,20100.0
2013-11-18 14:00:00,132.87,132.96,132.77,132.87,24900.0,99.0538,99.1209,98.9793,99.0538,24900.0
2013-11-18 14:30:00,132.87,132.87,132.28,132.38,27000.0,99.0538,99.0538,98.614,98.6885,27000.0
2013-11-18 15:00:00,132.33,132.38,131.22,131.55,70100.0,98.6512,98.6885,97.8237,98.0697,70100.0
2013-11-18 15:30:00,131.47,131.89,131.19,131.83,108600.0,98.0101,98.3232,97.8014,98.2785,108600.0
2013-11-19 09:30:00,131.49,132.74,131.14,132.66,30500.0,98.025,98.9569,97.7641,98.8972,30500.0
2013-11-19 10:00:00,132.66,133.09,132.23,132.3,15400.0,98.8972,99.2178,98.5767,98.6289,15400.0
2013-11-19 10:30:00,132.2,132.55,132.05,132.47,22800.0,98.5543,98.8152,98.4425,98.7556,22800.0
2013-11-19 11:00:00,132.47,132.47,131.55,131.59,52100.0,98.7556,98.7556,98.0697,98.0996,52100.0
2013-11-19 11:30:00,131.65,132.19,131.54,131.82,23900.0,98.1443,98.5469,98.0623,98.271,23900.0
2013-11-19 12:00:00,131.64,131.98,131.48,131.57,24700.0,98.1368,98.3903,98.0176,98.0847,24700.0
2013-11-19 12:30:00,131.53,131.71,131.1,131.2,23400.0,98.0548,98.189,97.7343,97.8088,23400.0
2013-11-19 13:00:00,131.19,131.24,130.32,130.32,18000.0,97.8014,97.8386,97.1528,97.1528,18000.0
2013-11-19 13:30:00,130.38,130.7,129.86,130.02,38100.0,97.1975,97.4361,96.8099,96.9291,38100.0
2013-11-19 14:00:00,130.08,130.28,129.69,130.14,37100.0,96.9739,97.123,96.6831,97.0186,37100.0
2013-11-19 14:30:00,130.14,130.74,130.14,130.26,15100.0,97.0186,97.4659,97.0186,97.1081,15100.0
2013-11-19 15:00:00,130.35,130.65,130.31,130.59,35100.0,97.1752,97.3988,97.1453,97.3541,35100.0
2013-11-19 15:30:00,130.62,130.62,130.23,130.54,83000.0,97.3764,97.3764,97.0857,97.3168,83000.0
2013-11-20 09:30:00,131.59,131.86,129.91,130.57,84900.0,98.0996,98.3009,96.8471,97.3392,84900.0
2013-11-20 10:00:00,130.49,131.8,130.15,131.02,29400.0,97.2795,98.2561,97.0261,97.6746,29400.0
2013-11-20 10:30:00,131.38,131.4,130.41,130.44,19100.0,97.943,97.9579,97.2199,97.2423,19100.0
2013-11-20 11:00:00,130.37,130.98,130.23,130.79,31200.0,97.1901,97.6448,97.0857,97.5032,31200.0
2013-11-20 11:30:00,130.94,131.23,130.58,130.98,45900.0,97.615,97.8312,97.3466,97.6448,45900.0
2013-11-20 12:00:00,130.96,131.39,130.9,131.39,23100.0,97.6299,97.9505,97.5852,97.9505,23100.0
2013-11-20 12:30:00,131.3,131.48,131.1,131.1,16700.0,97.8834,98.0176,97.7343,97.7343,16700.0
2013-11-20 13:00:00,131.1,131.41,131.1,131.2,15900.0,97.7343,97.9654,97.7343,97.8088,15900.0
2013-11-20 13:30:00,131.29,131.94,131.23,131.85,15200.0,97.8759,98.3605,97.8312,98.2934,15200.0
2013-11-20 14:00:00,131.78,131.78,130.85,131.55,39200.0,98.2412,98.2412,97.5479,98.0697,39200.0
2013-11-20 14:30:00,131.49,131.54,130.99,131.07,26800.0,98.025,98.0623,97.6523,97.7119,26800.0
2013-11-20 15:00:00,131.06,131.1,130.37,130.4,46400.0,97.7045,97.7343,97.1901,97.2124,46400.0
2013-11-20 15:30:00,130.39,130.77,130.08,130.74,69900.0,97.205,97.4883,96.9739,97.4659,69900.0
2013-11-21 09:30:00,131.81,132.45,131.32,132.19,21800.0,98.2636,98.7407,97.8983,98.5469,21800.0
2013-11-21 10:00:00,132.4,133.37,132.35,133.32,44200.0,98.7034,99.4265,98.6661,99.3893,44200.0
2013-11-21 10:30:00,133.36,133.64,132.89,132.89,20400.0,99.4191,99.6278,99.0687,99.0687,20400.0
2013-11-21 11:00:00,132.8,133.26,132.67,133.25,24600.0,99.0016,99.3445,98.9047,99.3371,24600.0
2013-11-21 11:30:00,133.27,133.44,133.18,133.22,18000.0,99.352,99.4787,99.2849,99.3147,18000.0
2013-11-21 12:00:00,133.22,133.46,133.21,133.31,28300.0,99.3147,99.4936,99.3073,99.3818,28300.0
2013-11-21 12:30:00,133.3,133.37,133.21,133.31,31500.0,99.3744,99.4265,99.3073,99.3818,31500.0
2013-11-21 13:00:00,133.31,133.7,133.21,133.7,30000.0,99.3818,99.6726,99.3073,99.6726,30000.0
2013-11-21 13:30:00,133.68,133.84,133.54,133.84,22700.0,99.6577,99.7769,99.5533,99.7769,22700.0
2013-11-21 14:00:00,133.86,134.19,133.84,134.15,21000.0,99.7918,100.0379,99.7769,100.008,21000.0
2013-11-21 14:30:00,134.13,134.25,133.89,134.18,15800.0,99.9931,100.0826,99.8142,100.0304,15800.0
2013-11-21 15:00:00,134.22,134.36,134.16,134.23,24400.0,100.0602,100.1646,100.0155,100.0677,24400.0
2013-11-21 15:30:00,134.22,134.48,134.12,134.46,82500.0,100.0602,100.254,99.9857,100.2391,82500.0
2013-11-22 09:30:00,134.38,134.46,133.67,134.0,22100.0,100.1795,100.2391,99.6502,99.8962,22100.0
2013-11-22 10:00:00,134.04,134.2,133.26,133.26,12700.0,99.926,100.0453,99.3445,99.3445,12700.0
2013-11-22 10:30:00,133.31,133.72,133.14,133.14,13200.0,99.3818,99.6875,99.2551,99.2551,13200.0
2013-11-22 11:00:00,133.16,133.45,133.01,133.07,11800.0,99.27,99.4862,99.1582,99.2029,11800.0
2013-11-22 11:30:00,133.02,133.5,133.01,133.24,17500.0,99.1656,99.5235,99.1582,99.3296,17500.0
2013-11-22 12:00:00,133.22,133.26,132.94,133.03,12100.0,99.3147,99.3445,99.106,99.1731,12100.0
2013-11-22 12:30:00,133.12,133.17,132.79,132.89,15900.0,99.2402,99.2774,98.9942,99.0687,15900.0
2013-11-22 13:00:00,132.85,133.28,132.85,133.2,27100.0,99.0389,99.3595,99.0389,99.2998,27100.0
2013-11-22 13:30:00,133.16,133.2,132.87,132.87,11300.0,99.27,99.2998,99.0538,99.0538,11300.0
2013-11-22 14:00:00,132.91,133.18,132.91,133.18,12700.0,99.0836,99.2849,99.0836,99.2849,12700.0
2013-11-22 14:30:00,133.2,133.31,133.14,133.21,20600.0,99.2998,99.3818,99.2551,99.3073,20600.0
2013-11-22 15:00:00,133.2,133.75,133.2,133.63,23300.0,99.2998,99.7098,99.2998,99.6204,23300.0
2013-11-22 15:30:00,133.58,133.85,133.52,133.73,29800.0,99.5831,99.7844,99.5384,99.6949,29800.0
2013-11-25 09:30:00,134.19,134.82,132.83,133.72,57800.0,100.0379,100.5075,99.024,99.6875,57800.0
2013-11-25 10:00:00,133.81,133.93,133.25,133.55,32000.0,99.7546,99.844,99.3371,99.5607,32000.0
2013-11-25 10:30:00,133.66,134.23,133.59,133.95,17600.0,99.6427,100.0677,99.5906,99.8589,17600.0
2013-11-25 11:00:00,133.93,134.47,133.79,134.38,12500.0,99.844,100.2466,99.7397,100.1795,12500.0
2013-11-25 11:30:00,134.33,134.64,134.21,134.59,19900.0,100.1422,100.3733,100.0528,100.3361,19900.0
2013-11-25 12:00:00,134.47,134.57,134.2,134.3,18700.0,100.2466,100.3211,100.0453,100.1199,18700.0
2013-11-25 12:30:00,134.32,134.39,134.01,134.11,4700.0,100.1348,100.187,99.9037,99.9782,4700.0
2013-11-25 13:00:00,134.02,134.17,133.95,134.14,8100.0,99.9111,100.0229,99.8589,100.0006,8100.0
2013-11-25 13:30:00,134.2,134.52,134.18,134.52,6500.0,100.0453,100.2839,100.0304,100.2839,6500.0
2013-11-25 14:00:00,134.5,134.77,134.33,134.42,15600.0,100.269,100.4702,100.1422,100.2093,15600.0
2013-11-25 14:30:00,134.41,134.48,134.24,134.26,8200.0,100.2019,100.254,100.0751,100.09,8200.0
2013-11-25 15:00:00,134.31,134.32,133.88,134.13,14200.0,100.1273,100.1348,99.8067,99.9931,14200.0
2013-11-25 15:30:00,134.15,134.39,134.06,134.36,31900.0,100.008,100.187,99.9409,100.1646,31900.0
2013-11-26 09:30:00,134.35,134.83,133.93,134.22,24600.0,100.1571,100.515,99.844,100.0602,24600.0
2013-11-26 10:00:00,134.22,134.8,134.12,134.55,37700.0,100.0602,100.4926,99.9857,100.3062,37700.0
2013-11-26 10:30:00,134.57,134.62,133.58,133.89,11400.0,100.3211,100.3584,99.5831,99.8142,11400.0
2013-11-26 11:00:00,134.0,134.22,133.68,133.88,11800.0,99.8962,100.0602,99.6577,99.8067,11800.0
2013-11-26 11:30:00,133.75,133.97,133.55,133.76,16900.0,99.7098,99.8738,99.5607,99.7173,16900.0
2013-11-26 12:00:00,133.81,134.33,133.74,134.11,8300.0,99.7546,100.1422,99.7024,99.9782,8300.0
2013-11-26 12:30:00,134.07,134.19,133.97,134.07,8100.0,99.9484,100.0379,99.8738,99.9484,8100.0
2013-11-26 13:00:00,134.08,134.08,133.76,134.0,11300.0,99.9558,99.9558,99.7173,99.8962,11300.0
2013-11-26 13:30:00,133.89,133.97,133.64,133.72,22300.0,99.8142,99.8738,99.6278,99.6875,22300.0
2013-11-26 14:00:00,133.71,133.9,133.59,133.89,12500.0,99.68,99.8217,99.5906,99.8142,12500.0
2013-11-26 14:30:00,133.84,134.18,133.84,134.16,18300.0,99.7769,100.0304,99.7769,100.0155,18300.0
2013-11-26 15:00:00,134.11,134.48,134.03,134.43,18000.0,99.9782,100.254,99.9186,100.2168,18000.0
2013-11-26 15:30:00,134.48,134.59,134.0,134.16,42100.0,100.254,100.3361,99.8962,100.0155,42100.0
2013-11-27 09:30:00,134.46,134.55,133.32,134.36,29800.0,100.5534,100.6207,99.7008,100.4786,29800.0
2013-11-27 10:00:00,134.31,134.55,133.76,133.76,18200.0,100.4412,100.6207,100.0299,100.0299,18200.0
2013-11-27 10:30:00,133.77,133.93,133.61,133.84,12800.0,100.0374,100.157,99.9177,100.0897,12800.0
2013-11-27 11:00:00,133.75,133.96,133.73,133.88,8500.0,100.0224,100.1795,100.0074,100.1196,8500.0
2013-11-27 11:30:00,133.94,134.1,133.8,133.84,6900.0,100.1645,100.2841,100.0598,100.0897,6900.0
2013-11-27 12:00:00,133.77,133.77,133.11,133.4,23900.0,100.0374,100.0374,99.5438,99.7607,23900.0
2013-11-27 12:30:00,133.4,133.7,133.27,133.29,19400.0,99.7607,99.985,99.6634,99.6784,19400.0
2013-11-27 13:00:00,133.3,133.5,132.91,132.97,18200.0,99.6859,99.8354,99.3942,99.4391,18200.0
2013-11-27 13:30:00,132.97,133.5,132.97,133.36,15800.0,99.4391,99.8354,99.4391,99.7308,15800.0
2013-11-27 14:00:00,133.38,133.5,133.2,133.37,14600.0,99.7457,99.8354,99.6111,99.7382,14600.0
2013-11-27 14:30:00,133.4,133.89,133.4,133.87,16800.0,99.7607,100.1271,99.7607,100.1121,16800.0
2013-11-27 15:00:00,133.85,134.06,133.8,133.95,26000.0,100.0972,100.2542,100.0598,100.172,26000.0
2013-11-27 15:30:00,133.93,134.16,133.89,133.96,33400.0,100.157,100.329,100.1271,100.1795,33400.0
2013-11-29 09:30:00,134.72,134.99,133.9,134.4,14300.0,100.7478,100.9497,100.1346,100.5085,14300.0
2013-11-29 10:00:00,134.21,134.24,133.7,133.81,35900.0,100.3664,100.3888,99.985,100.0673,35900.0
2013-11-29 10:30:00,133.79,133.79,133.26,133.71,6700.0,100.0523,100.0523,99.656,99.9925,6700.0
2013-11-29 11:00:00,133.62,133.8,133.44,133.49,9200.0,99.9252,100.0598,99.7906,99.828,9200.0
2013-11-29 11:30:00,133.44,134.22,133.44,134.02,22900.0,99.7906,100.3739,99.7906,100.2243,22900.0
2013-11-29 12:00:00,134.08,134.2,133.88,134.04,14500.0,100.2692,100.3589,100.1196,100.2393,14500.0
2013-11-29 12:30:00,134.18,134.2,133.41,133.5,37500.0,100.344,100.3589,99.7681,99.8354,37500.0
2013-12-02 09:30:00,133.37,134.33,132.32,133.73,32100.0,99.7382,100.4561,98.953,100.0074,32100.0
2013-12-02 10:00:00,133.91,134.69,133.63,134.02,59500.0,100.1421,100.7254,99.9327,100.2243,59500.0
2013-12-02 10:30:00,133.91,134.57,133.79,134.56,13500.0,100.1421,100.6356,100.0523,100.6281,13500.0
2013-12-02 11:00:00,134.57,134.69,134.15,134.38,54700.0,100.6356,100.7254,100.3215,100.4935,54700.0
2013-12-02 11:30:00,134.32,134.93,134.05,134.81,11900.0,100.4487,100.9048,100.2468,100.8151,11900.0
2013-12-02 12:00:00,134.63,134.63,134.3,134.46,17200.0,100.6805,100.6805,100.4337,100.5534,17200.0
2013-12-02 12:30:00,134.49,134.63,134.34,134.55,15100.0,100.5758,100.6805,100.4636,100.6207,15100.0
2013-12-02 13:00:00,134.49,134.66,134.33,134.44,15300.0,100.5758,100.7029,100.4561,100.5384,15300.0
2013-12-02 13:30:00,134.39,134.54,134.09,134.3,48000.0,100.501,100.6132,100.2767,100.4337,48000.0
2013-12-02 14:00:00,134.26,134.46,133.44,133.44,13600.0,100.4038,100.5534,99.7906,99.7906,13600.0
2013-12-02 14:30:00,133.44,133.53,133.01,133.19,17600.0,99.7906,99.8579,99.469,99.6036,17600.0
2013-12-02 15:00:00,133.17,133.28,132.77,132.77,27300.0,99.5887,99.6709,99.2895,99.2895,27300.0
2013-12-02 15:30:00,132.84,133.05,132.67,132.98,73100.0,99.3419,99.4989,99.2147,99.4466,73100.0
2013-12-03 09:30:00,132.09,133.49,132.09,132.64,67700.0,98.781,99.828,98.781,99.1923,67700.0
2013-12-03 10:00:00,132.84,133.87,132.84,133.41,25200.0,99.3419,100.1121,99.3419,99.7681,25200.0
2013-12-03 10:30:00,133.28,134.0,133.28,133.93,33200.0,99.6709,100.2094,99.6709,100.157,33200.0
2013-12-03 11:00:00,133.82,133.99,133.09,133.09,13300.0,100.0748,100.2019,99.5288,99.5288,13300.0
2013-12-03 11:30:00,133.03,133.3,132.92,133.3,10700.0,99.484,99.6859,99.4017,99.6859,10700.0
2013-12-03 12:00:00,133.03,133.34,132.82,133.09,11700.0,99.484,99.7158,99.3269,99.5288,11700.0
2013-12-03 12:30:00,133.1,133.3,133.09,133.29,6800.0,99.5363,99.6859,99.5288,99.6784,6800.0
2013-12-03 13:00:00,133.21,133.29,132.37,132.49,13100.0,99.6186,99.6784,98.9904,99.0801,13100.0
2013-12-03 13:30:00,132.51,132.72,132.42,132.68,10400.0,99.0951,99.2521,99.0278,99.2222,10400.0
2013-12-03 14:00:00,132.67,132.67,132.17,132.45,14300.0,99.2147,99.2147,98.8408,99.0502,14300.0
2013-12-03 14:30:00,132.47,133.12,132.42,133.04,13200.0,99.0652,99.5513,99.0278,99.4914,13200.0
2013-12-03 15:00:00,133.04,133.17,132.76,132.77,25700.0,99.4914,99.5887,99.2821,99.2895,25700.0
2013-12-03 15:30:00,132.76,133.32,132.76,133.27,51700.0,99.2821,99.7008,99.2821,99.6634,51700.0
2013-12-04 09:30:00,132.41,133.4,132.13,133.28,22800.0,99.0203,99.7607,98.8109,99.6709,22800.0
2013-12-04 10:00:00,133.37,134.59,133.37,134.39,44200.0,99.7382,100.6506,99.7382,100.501,44200.0
2013-12-04 10:30:00,134.31,134.41,133.66,134.21,28500.0,100.4412,100.516,99.9551,100.3664,28500.0
2013-12-04 11:00:00,134.13,134.39,133.53,133.58,17400.0,100.3066,100.501,99.8579,99.8953,17400.0
2013-12-04 11:30:00,133.68,133.86,133.56,133.65,22300.0,99.9701,100.1047,99.8803,99.9476,22300.0
2013-12-04 12:00:00,133.65,133.65,132.97,133.42,29000.0,99.9476,99.9476,99.4391,99.7756,29000.0
2013-12-04 12:30:00,133.37,133.53,133.22,133.37,13100.0,99.7382,99.8579,99.6261,99.7382,13100.0
2013-12-04 13:00:00,133.39,133.87,132.88,132.91,54900.0,99.7532,100.1121,99.3718,99.3942,54900.0
2013-12-04 13:30:00,132.96,133.23,132.4,132.97,26000.0,99.4316,99.6335,99.0128,99.4391,26000.0
2013-12-04 14:00:00,133.05,133.53,133.03,133.35,26900.0,99.4989,99.8579,99.484,99.7233,26900.0
2013-12-04 14:30:00,133.34,133.8,133.32,133.75,16300.0,99.7158,100.0598,99.7008,100.0224,16300.0
2013-12-04 15:00:00,133.81,134.06,133.69,134.0,39300.0,100.0673,100.2542,99.9775,100.2094,39300.0
2013-12-04 15:30:00,134.01,134.22,133.85,133.88,72000.0,100.2168,100.3739,100.0972,100.1196,72000.0
2013-12-05 09:30:00,133.81,134.8,133.48,133.86,35900.0,100.0673,100.8076,99.8205,100.1047,35900.0
2013-12-05 10:00:00,133.88,134.83,133.88,134.3,54100.0,100.1196,100.8301,100.1196,100.4337,54100.0
2013-12-05 10:30:00,134.24,134.42,133.15,133.17,26100.0,100.3888,100.5235,99.5737,99.5887,26100.0
2013-12-05 11:00:00,133.19,133.86,132.97,133.55,15300.0,99.6036,100.1047,99.4391,99.8728,15300.0
2013-12-05 11:30:00,133.54,133.75,133.35,133.59,14000.0,99.8654,100.0224,99.7233,99.9028,14000.0
2013-12-05 12:00:00,133.58,134.12,133.55,133.65,29300.0,99.8953,100.2991,99.8728,99.9476,29300.0
2013-12-05 12:30:00,133.62,134.01,133.52,133.89,22900.0,99.9252,100.2168,99.8504,100.1271,22900.0
2013-12-05 13:00:00,133.87,134.48,133.81,134.29,86700.0,100.1121,100.5683,100.0673,100.4262,86700.0
2013-12-05 13:30:00,134.26,134.34,133.79,134.02,40600.0,100.4038,100.4636,100.0523,100.2243,40600.0
2013-12-05 14:00:00,133.97,134.4,133.82,134.13,10100.0,100.1869,100.5085,100.0748,100.3066,10100.0
2013-12-05 14:30:00,134.09,134.18,133.83,134.05,12700.0,100.2767,100.344,100.0822,100.2468,12700.0
2013-12-05 15:00:00,134.07,134.95,134.07,134.93,31700.0,100.2617,100.9198,100.2617,100.9048,31700.0
2013-12-05 15:30:00,134.96,135.49,134.49,135.05,112800.0,100.9273,101.3236,100.5758,100.9946,112800.0
2013-12-06 09:30:00,136.0,137.6,135.7,136.87,81100.0,101.705,102.9016,101.4807,102.3556,81100.0
2013-12-06 10:00:00,136.87,137.34,136.33,137.02,69200.0,102.3556,102.7071,101.9518,102.4678,69200.0
2013-12-06 10:30:00,136.91,136.91,135.81,135.87,29400.0,102.3856,102.3856,101.5629,101.6078,29400.0
2013-12-06 11:00:00,135.81,136.7,135.81,136.62,29900.0,101.5629,102.2285,101.5629,102.1687,29900.0
2013-12-06 11:30:00,136.51,137.24,136.46,137.12,46900.0,102.0864,102.6323,102.049,102.5426,46900.0
2013-12-06 12:00:00,137.1,137.79,136.96,137.09,40900.0,102.5276,103.0436,102.4229,102.5202,40900.0
2013-12-06 12:30:00,137.08,137.12,136.46,136.5,30100.0,102.5127,102.5426,102.049,102.0789,30100.0
2013-12-06 13:00:00,136.47,136.54,135.85,135.85,32600.0,102.0565,102.1089,101.5929,101.5929,32600.0
2013-12-06 13:30:00,135.98,136.39,135.93,136.19,13200.0,101.6901,101.9967,101.6527,101.8471,13200.0
2013-12-06 14:00:00,136.33,136.4,136.01,136.25,24500.0,101.9518,102.0042,101.7125,101.892,24500.0
2013-12-06 14:30:00,136.26,136.7,136.23,136.31,40400.0,101.8995,102.2285,101.877,101.9369,40400.0
2013-12-06 15:00:00,136.31,136.32,135.94,136.04,24100.0,101.9369,101.9443,101.6602,101.7349,24100.0
2013-12-06 15:30:00,136.0,136.18,135.86,135.99,57100.0,101.705,101.8396,101.6003,101.6975,57100.0
2013-12-09 09:30:00,135.98,137.49,135.43,137.39,31300.0,101.6901,102.8193,101.2788,102.7445,31300.0
2013-12-09 10:00:00,137.49,137.71,136.42,136.7,33300.0,102.8193,102.9838,102.0191,102.2285,33300.0
2013-12-09 10:30:00,136.69,137.48,136.51,137.25,51200.0,102.221,102.8118,102.0864,102.6398,51200.0
2013-12-09 11:00:00,137.39,137.85,137.23,137.77,31400.0,102.7445,103.0885,102.6249,103.0287,31400.0
2013-12-09 11:30:00,137.81,138.23,137.71,137.83,79600.0,103.0586,103.3727,102.9838,103.0736,79600.0
2013-12-09 12:00:00,137.84,138.49,137.71,138.14,100800.0,103.081,103.5671,102.9838,103.3054,100800.0
2013-12-09 12:30:00,138.27,138.84,137.91,138.55,66400.0,103.4026,103.8289,103.1334,103.612,66400.0
2013-12-09 13:00:00,138.36,138.79,138.21,138.54,78900.0,103.4699,103.7915,103.3577,103.6045,78900.0
2013-12-09 13:30:00,138.44,138.73,138.28,138.54,53300.0,103.5297,103.7466,103.4101,103.6045,53300.0
2013-12-09 14:00:00,138.48,138.56,138.23,138.43,26200.0,103.5596,103.6195,103.3727,103.5223,26200.0
2013-12-09 14:30:00,138.43,138.86,138.43,138.56,33000.0,103.5223,103.8438,103.5223,103.6195,33000.0
2013-12-09 15:00:00,138.64,139.0,138.61,138.61,54500.0,103.6793,103.9485,103.6569,103.6569,54500.0
2013-12-09 15:30:00,138.63,138.93,138.43,138.79,120900.0,103.6718,103.8962,103.5223,103.7915,120900.0
2013-12-10 09:30:00,138.36,140.38,138.17,139.58,97900.0,103.4699,104.9805,103.3278,104.3823,97900.0
2013-12-10 10:00:00,139.75,139.75,138.98,139.05,68300.0,104.5094,104.5094,103.9336,103.9859,68300.0
2013-12-10 10:30:00,139.11,140.46,138.96,140.36,37900.0,104.0308,105.0404,103.9186,104.9656,37900.0
2013-12-10 11:00:00,140.22,140.31,139.09,139.45,68600.0,104.8609,104.9282,104.0158,104.285,68600.0
2013-12-10 11:30:00,139.48,139.51,138.5,138.58,42800.0,104.3075,104.3299,103.5746,103.6344,42800.0
2013-12-10 12:00:00,138.63,138.7,138.27,138.51,33300.0,103.6718,103.7242,103.4026,103.5821,33300.0
2013-12-10 12:30:00,138.48,139.06,138.4,139.01,38700.0,103.5596,103.9934,103.4998,103.956,38700.0
2013-12-10 13:00:00,139.0,139.12,138.81,138.83,24200.0,103.9485,104.0383,103.8064,103.8214,24200.0
2013-12-10 13:30:00,138.86,139.71,138.79,139.24,52100.0,103.8438,104.4795,103.7915,104.128,52100.0
2013-12-10 14:00:00,139.27,139.42,139.1,139.28,32300.0,104.1504,104.2626,104.0233,104.1579,32300.0
2013-12-10 14:30:00,139.3,139.41,138.75,138.91,45100.0,104.1729,104.2551,103.7616,103.8812,45100.0
2013-12-10 15:00:00,138.91,138.93,138.48,138.93,45300.0,103.8812,103.8962,103.5596,103.8962,45300.0
2013-12-10 15:30:00,138.93,139.0,138.75,138.79,89900.0,103.8962,103.9485,103.7616,103.7915,89900.0
2013-12-11 09:30:00,139.24,139.24,137.32,137.48,57500.0,104.128,104.128,102.6922,102.8118,57500.0
2013-12-11 10:00:00,137.48,138.43,137.25,137.51,46200.0,102.8118,103.5223,102.6398,102.8343,46200.0
2013-12-11 10:30:00,137.47,137.77,137.33,137.49,61500.0,102.8043,103.0287,102.6996,102.8193,61500.0
2013-12-11 11:00:00,137.59,137.59,136.75,137.0,53000.0,102.8941,102.8941,102.2659,102.4529,53000.0
2013-12-11 11:30:00,136.91,136.96,136.0,136.31,48200.0,102.3856,102.4229,101.705,101.9369,48200.0
2013-12-11 12:00:00,136.37,136.37,135.0,135.07,42500.0,101.9817,101.9817,100.9572,101.0095,42500.0
2013-12-11 12:30:00,135.13,135.5,135.07,135.28,59900.0,101.0544,101.3311,101.0095,101.1666,59900.0
2013-12-11 13:00:00,135.24,136.04,135.17,135.74,69100.0,101.1367,101.7349,101.0843,101.5106,69100.0
2013-12-11 13:30:00,135.61,136.39,135.5,135.91,28500.0,101.4134,101.9967,101.3311,101.6377,28500.0
2013-12-11 14:00:00,135.9,136.22,135.82,136.03,36700.0,101.6302,101.8695,101.5704,101.7275,36700.0
2013-12-11 14:30:00,136.03,136.31,135.8,135.81,23500.0,101.7275,101.9369,101.5555,101.5629,23500.0
2013-12-11 15:00:00,135.87,135.92,135.32,135.45,70200.0,101.6078,101.6452,101.1965,101.2937,70200.0
2013-12-11 15:30:00,135.46,135.59,134.64,134.9,159500.0,101.3012,101.3984,100.688,100.8824,159500.0
2013-12-12 09:30:00,134.94,135.85,133.75,133.75,124500.0,100.9123,101.5929,100.0224,100.0224,124500.0
2013-12-12 10:00:00,133.79,135.07,133.52,133.94,68100.0,100.0523,101.0095,99.8504,100.1645,68100.0
2013-12-12 10:30:00,134.02,134.75,133.98,134.5,74100.0,100.2243,100.7702,100.1944,100.5833,74100.0
2013-12-12 11:00:00,134.44,135.14,134.4,134.93,34700.0,100.5384,101.0619,100.5085,100.9048,34700.0
2013-12-12 11:30:00,135.06,135.26,134.77,135.0,24100.0,101.0021,101.1516,100.7852,100.9572,24100.0
2013-12-12 12:00:00,134.93,135.1,133.99,134.32,28800.0,100.9048,101.032,100.2019,100.4487,28800.0
2013-12-12 12:30:00,134.22,134.76,134.05,134.76,22100.0,100.3739,100.7777,100.2468,100.7777,22100.0
2013-12-12 13:00:00,134.76,135.48,134.75,134.98,23800.0,100.7777,101.3162,100.7702,100.9422,23800.0
2013-12-12 13:30:00,135.04,135.22,134.76,135.0,21600.0,100.9871,101.1217,100.7777,100.9572,21600.0
2013-12-12 14:00:00,135.01,135.17,134.73,135.04,29400.0,100.9647,101.0843,100.7553,100.9871,29400.0
2013-12-12 14:30:00,134.93,135.1,134.54,134.88,22100.0,100.9048,101.032,100.6132,100.8675,22100.0
2013-12-12 15:00:00,134.81,135.03,134.45,134.88,47200.0,100.8151,100.9796,100.5459,100.8675,47200.0
2013-12-12 15:30:00,134.9,135.02,134.2,134.41,101100.0,100.8824,100.9722,100.3589,100.516,101100.0
2013-12-13 09:30:00,134.75,135.82,134.13,134.13,22100.0,100.7702,101.5704,100.3066,100.3066,22100.0
2013-12-13 10:00:00,134.34,134.95,133.81,134.19,86700.0,100.4636,100.9198,100.0673,100.3515,86700.0
2013-12-13 10:30:00,134.17,134.47,133.16,133.94,32900.0,100.3365,100.5608,99.5812,100.1645,32900.0
2013-12-13 11:00:00,133.97,134.05,133.5,133.72,36500.0,100.1869,100.2468,99.8354,100.0,36500.0
2013-12-13 11:30:00,133.65,134.24,133.53,133.72,36300.0,99.9476,100.3888,99.8579,100.0,36300.0
2013-12-13 12:00:00,133.72,134.49,133.68,134.35,20100.0,100.0,100.5758,99.9701,100.4711,20100.0
2013-12-13 12:30:00,134.44,134.51,134.0,134.17,24500.0,100.5384,100.5908,100.2094,100.3365,24500.0
2013-12-13 13:00:00,134.24,134.44,133.93,133.93,18600.0,100.3888,100.5384,100.157,100.157,18600.0
2013-12-13 13:30:00,133.95,134.25,133.86,133.9,29800.0,100.172,100.3963,100.1047,100.1346,29800.0
2013-12-13 14:00:00,133.89,133.95,133.32,133.47,45400.0,100.1271,100.172,99.7008,99.813,45400.0
2013-12-13 14:30:00,133.46,133.79,133.35,133.71,30600.0,99.8055,100.0523,99.7233,99.9925,30600.0
2013-12-13 15:00:00,133.78,134.2,133.69,134.16,43500.0,100.0448,100.3589,99.9775,100.329,43500.0
2013-12-13 15:30:00,134.1,134.19,133.72,133.84,92300.0,100.2841,100.3515,100.0,100.0897,92300.0
2013-12-16 09:30:00,135.53,135.74,134.38,135.34,26100.0,101.3535,101.5106,100.4935,101.2115,26100.0
2013-12-16 10:00:00,135.27,135.36,134.49,134.77,22400.0,101.1591,101.2264,100.5758,100.7852,22400.0
2013-12-16 10:30:00,134.77,135.01,134.36,134.65,21100.0,100.7852,100.9647,100.4786,100.6955,21100.0
2013-12-16 11:00:00,134.7,134.96,134.35,134.61,26100.0,100.7328,100.9273,100.4711,100.6655,26100.0
2013-12-16 11:30:00,134.72,134.92,134.21,134.54,135500.0,100.7478,100.8974,100.3664,100.6132,135500.0
2013-12-16 12:00:00,134.5,135.08,134.4,135.0,31500.0,100.5833,101.017,100.5085,100.9572,31500.0
2013-12-16 12:30:00,134.99,135.37,134.97,135.26,17900.0,100.9497,101.2339,100.9348,101.1516,17900.0
2013-12-16 13:00:00,135.25,135.32,135.03,135.23,25400.0,101.1442,101.1965,100.9796,101.1292,25400.0
2013-12-16 13:30:00,135.22,135.63,135.03,135.56,36500.0,101.1217,101.4283,100.9796,101.376,36500.0
2013-12-16 14:00:00,135.56,135.96,135.5,135.92,46100.0,101.376,101.6751,101.3311,101.6452,46100.0
2013-12-16 14:30:00,135.97,136.0,135.54,135.65,24800.0,101.6826,101.705,101.361,101.4433,24800.0
2013-12-16 15:00:00,135.73,135.81,135.58,135.64,45200.0,101.5031,101.5629,101.3909,101.4358,45200.0
2013-12-16 15:30:00,135.64,135.69,135.37,135.54,91300.0,101.4358,101.4732,101.2339,101.361,91300.0
2013-12-17 09:30:00,135.54,136.07,135.17,135.29,67400.0,101.361,101.7574,101.0843,101.1741,67400.0
2013-12-17 10:00:00,135.53,136.07,135.17,135.45,29400.0,101.3535,101.7574,101.0843,101.2937,29400.0
2013-12-17 10:30:00,135.33,135.67,134.82,135.37,54200.0,101.204,101.4582,100.8226,101.2339,54200.0
2013-12-17 11:00:00,135.22,135.37,134.6,134.6,34600.0,101.1217,101.2339,100.6581,100.6581,34600.0
2013-12-17 11:30:00,134.66,135.36,134.6,135.2,40600.0,100.7029,101.2264,100.6581,101.1068,40600.0
2013-12-17 12:00:00,135.2,135.49,135.19,135.26,39600.0,101.1068,101.3236,101.0993,101.1516,39600.0
2013-12-17 12:30:00,135.27,135.8,135.14,135.8,23400.0,101.1591,101.5555,101.0619,101.5555,23400.0
2013-12-17 13:00:00,135.85,136.28,135.74,136.15,41300.0,101.5929,101.9144,101.5106,101.8172,41300.0
2013-12-17 13:30:00,136.06,136.3,135.66,135.86,49100.0,101.7499,101.9294,101.4508,101.6003,49100.0
2013-12-17 14:00:00,135.86,136.25,135.73,136.06,59200.0,101.6003,101.892,101.5031,101.7499,59200.0
2013-12-17 14:30:00,136.06,136.23,135.89,136.14,34800.0,101.7499,101.877,101.6228,101.8097,34800.0
2013-12-17 15:00:00,136.14,136.34,136.0,136.05,52300.0,101.8097,101.9593,101.705,101.7424,52300.0
2013-12-17 15:30:00,136.05,136.08,135.85,135.88,127800.0,101.7424,101.7649,101.5929,101.6153,127800.0
2013-12-18 09:30:00,136.11,137.0,136.01,136.26,43300.0,101.7873,102.4529,101.7125,101.8995,43300.0
2013-12-18 10:00:00,136.18,136.7,135.88,136.66,49500.0,101.8396,102.2285,101.6153,102.1986,49500.0
2013-12-18 10:30:00,136.5,136.69,135.4,135.91,54900.0,102.0789,102.221,101.2563,101.6377,54900.0
2013-12-18 11:00:00,135.84,136.52,135.79,136.47,26300.0,101.5854,102.0939,101.548,102.0565,26300.0
2013-12-18 11:30:00,136.37,136.58,136.07,136.46,39100.0,101.9817,102.1388,101.7574,102.049,39100.0
2013-12-18 12:00:00,136.51,136.75,136.37,136.64,21000.0,102.0864,102.2659,101.9817,102.1836,21000.0
2013-12-18 12:30:00,136.74,136.74,136.32,136.54,34600.0,102.2584,102.2584,101.9443,102.1089,34600.0
2013-12-18 13:00:00,136.41,136.59,135.95,136.53,39600.0,102.0116,102.1462,101.6676,102.1014,39600.0
2013-12-18 13:30:00,136.5,136.7,136.24,136.65,51000.0,102.0789,102.2285,101.8845,102.1911,51000.0
2013-12-18 14:00:00,136.26,138.03,135.67,137.66,75800.0,101.8995,103.2231,101.4582,102.9464,75800.0
2013-12-18 14:30:00,137.65,138.88,137.65,138.63,63700.0,102.9389,103.8588,102.9389,103.6718,63700.0
2013-12-18 15:00:00,138.59,139.99,138.24,139.46,109600.0,103.6419,104.6889,103.3802,104.2925,109600.0
2013-12-18 15:30:00,139.46,140.0,139.2,139.92,158600.0,104.2925,104.6963,104.0981,104.6365,158600.0
2013-12-19 09:30:00,139.87,140.0,138.69,139.69,51100.0,104.5991,104.6963,103.7167,104.4645,51100.0
2013-12-19 10:00:00,139.69,139.95,139.28,139.88,57600.0,104.4645,104.659,104.1579,104.6066,57600.0
2013-12-19 10:30:00,139.74,140.12,139.59,140.03,41600.0,104.5019,104.7861,104.3897,104.7188,41600.0
2013-12-19 11:00:00,140.01,140.18,139.73,139.98,61400.0,104.7038,104.831,104.4944,104.6814,61400.0
2013-12-19 11:30:00,139.84,140.09,139.68,139.79,29300.0,104.5767,104.7637,104.457,104.5393,29300.0
2013-12-19 12:00:00,139.69,140.13,139.65,139.96,33000.0,104.4645,104.7936,104.4346,104.6664,33000.0
2013-12-19 12:30:00,139.95,140.1,139.77,139.83,32800.0,104.659,104.7711,104.5243,104.5692,32800.0
2013-12-19 13:00:00,139.9,139.94,139.63,139.89,26200.0,104.6216,104.6515,104.4197,104.6141,26200.0
2013-12-19 13:30:00,139.8,139.96,139.65,139.84,39500.0,104.5468,104.6664,104.4346,104.5767,39500.0
2013-12-19 14:00:00,139.67,139.82,139.16,139.45,28300.0,104.4496,104.5617,104.0682,104.285,28300.0
2013-12-19 14:30:00,139.38,139.55,139.35,139.55,25600.0,104.2327,104.3598,104.2103,104.3598,25600.0
2013-12-19 15:00:00,139.51,139.71,139.44,139.51,38100.0,104.3299,104.4795,104.2776,104.3299,38100.0
2013-12-19 15:30:00,139.56,139.89,139.41,139.6,111000.0,104.3673,104.6141,104.2551,104.3972,111000.0
2013-12-20 09:30:00,139.9,140.49,137.48,139.56,69500.0,104.6216,105.0628,102.8118,104.3673,69500.0
2013-12-20 10:00:00,139.56,139.65,139.15,139.38,27000.0,104.3673,104.4346,104.0607,104.2327,27000.0
2013-12-20 10:30:00,139.31,139.76,139.06,139.63,58200.0,104.1803,104.5169,103.9934,104.4197,58200.0
2013-12-20 11:00:00,139.56,139.97,139.31,139.73,30100.0,104.3673,104.6739,104.1803,104.4944,30100.0
2013-12-20 11:30:00,139.75,140.19,139.72,140.05,29500.0,104.5094,104.8384,104.487,104.7337,29500.0
2013-12-20 12:00:00,140.05,141.51,140.05,141.43,103600.0,104.7337,105.8256,104.7337,105.7657,103600.0
2013-12-20 12:30:00,141.5,141.7,141.15,141.68,52500.0,105.8181,105.9677,105.5564,105.9527,52500.0
2013-12-20 13:00:00,141.58,141.82,141.58,141.79,51500.0,105.8779,106.0574,105.8779,106.035,51500.0
2013-12-20 13:30:00,141.75,141.83,141.55,141.83,52000.0,106.0051,106.0649,105.8555,106.0649,52000.0
2013-12-20 14:00:00,141.81,141.95,141.68,141.84,29400.0,106.0499,106.1546,105.9527,106.0724,29400.0
2013-12-20 14:30:00,141.85,141.95,141.6,141.6,48800.0,106.0798,106.1546,105.8929,105.8929,48800.0
2013-12-20 15:00:00,141.6,142.05,141.57,141.78,77500.0,105.8929,106.2294,105.8704,106.0275,77500.0
2013-12-20 15:30:00,141.75,142.08,140.91,141.47,376000.0,106.0051,106.2518,105.3769,105.7957,376000.0
2013-12-23 09:30:00,143.14,143.32,141.89,142.55,77800.0,107.0445,107.1791,106.1098,106.6033,77800.0
2013-12-23 10:00:00,142.56,143.77,142.31,143.17,69200.0,106.6108,107.5157,106.4238,107.067,69200.0
2013-12-23 10:30:00,143.17,143.44,143.01,143.27,57300.0,107.067,107.2689,106.9473,107.1418,57300.0
2013-12-23 11:00:00,143.26,143.61,143.16,143.52,36400.0,107.1343,107.396,107.0595,107.3287,36400.0
2013-12-23 11:30:00,143.53,143.63,143.0,143.03,34300.0,107.3362,107.411,106.9398,106.9623,34300.0
2013-12-23 12:00:00,143.05,143.17,142.76,143.06,36900.0,106.9772,107.067,106.7604,106.9847,36900.0
2013-12-23 12:30:00,143.14,143.3,142.96,143.21,34000.0,107.0445,107.1642,106.9099,107.0969,34000.0
2013-12-23 13:00:00,143.21,143.59,143.08,143.2,29700.0,107.0969,107.3811,106.9997,107.0894,29700.0
2013-12-23 13:30:00,143.15,143.19,142.57,142.82,39600.0,107.052,107.0819,106.6183,106.8052,39600.0
2013-12-23 14:00:00,142.82,143.21,142.75,143.05,44700.0,106.8052,107.0969,106.7529,106.9772,44700.0
2013-12-23 14:30:00,143.1,143.15,142.82,142.82,29700.0,107.0146,107.052,106.8052,106.8052,29700.0
2013-12-23 15:00:00,142.89,143.1,142.88,143.03,42800.0,106.8576,107.0146,106.8501,106.9623,42800.0
2013-12-23 15:30:00,143.06,143.4,143.03,143.26,105400.0,106.9847,107.239,106.9623,107.1343,105400.0
2013-12-24 09:30:00,143.9,144.08,142.78,142.84,37400.0,107.6129,107.7475,106.7753,106.8202,37400.0
2013-12-24 10:00:00,142.76,143.21,142.46,142.93,32200.0,106.7604,107.0969,106.536,106.8875,32200.0
2013-12-24 10:30:00,142.97,143.18,142.52,143.18,24500.0,106.9174,107.0745,106.5809,107.0745,24500.0
2013-12-24 11:00:00,143.18,143.31,142.8,143.18,31800.0,107.0745,107.1717,106.7903,107.0745,31800.0
2013-12-24 11:30:00,143.18,143.21,142.72,143.15,25100.0,107.0745,107.0969,106.7305,107.052,25100.0
2013-12-24 12:00:00,143.11,143.31,142.82,142.87,27800.0,107.0221,107.1717,106.8052,106.8426,27800.0
2013-12-24 12:30:00,142.87,143.13,142.7,142.96,44200.0,106.8426,107.0371,106.7155,106.9099,44200.0
2013-12-26 09:30:00,143.08,144.73,143.05,144.15,40800.0,106.9997,108.2336,106.9772,107.7998,40800.0
2013-12-26 10:00:00,144.18,144.95,144.14,144.71,18300.0,107.8223,108.3981,107.7924,108.2186,18300.0
2013-12-26 10:30:00,144.92,144.97,144.16,144.23,20000.0,108.3757,108.4131,107.8073,107.8597,20000.0
2013-12-26 11:00:00,144.41,144.83,144.05,144.83,34800.0,107.9943,108.3084,107.7251,108.3084,34800.0
2013-12-26 11:30:00,144.81,145.0,144.63,144.94,19700.0,108.2934,108.4355,108.1588,108.3906,19700.0
2013-12-26 12:00:00,144.97,145.09,144.55,144.59,21900.0,108.4131,108.5028,108.099,108.1289,21900.0
2013-12-26 12:30:00,144.77,144.81,144.02,144.12,21200.0,108.2635,108.2934,107.7026,107.7774,21200.0
2013-12-26 13:00:00,144.13,144.58,143.99,144.56,21300.0,107.7849,108.1214,107.6802,108.1065,21300.0
2013-12-26 13:30:00,144.48,144.87,144.39,144.79,11900.0,108.0466,108.3383,107.9793,108.2785,11900.0
2013-12-26 14:00:00,144.79,144.82,144.5,144.77,21000.0,108.2785,108.3009,108.0616,108.2635,21000.0
2013-12-26 14:30:00,144.8,144.91,144.4,144.72,28600.0,108.2859,108.3682,107.9868,108.2261,28600.0
2013-12-26 15:00:00,144.72,144.77,144.34,144.38,31900.0,108.2261,108.2635,107.9419,107.9718,31900.0
2013-12-26 15:30:00,144.43,144.44,144.11,144.24,63900.0,108.0092,108.0167,107.7699,107.8672,63900.0
2013-12-27 09:30:00,144.22,144.97,143.42,144.45,34200.0,107.8522,108.4131,107.2539,108.0242,34200.0
2013-12-27 10:00:00,144.67,144.67,143.74,143.82,46700.0,108.1887,108.1887,107.4932,107.5531,46700.0
2013-12-27 10:30:00,143.89,143.96,143.05,143.05,25100.0,107.6054,107.6578,106.9772,106.9772,25100.0
2013-12-27 11:00:00,143.22,143.75,143.0,143.47,17400.0,107.1044,107.5007,106.9398,107.2913,17400.0
2013-12-27 11:30:00,143.45,143.66,143.04,143.39,12600.0,107.2764,107.4334,106.9698,107.2315,12600.0
2013-12-27 12:00:00,143.44,143.79,143.28,143.55,15400.0,107.2689,107.5306,107.1492,107.3512,15400.0
2013-12-27 12:30:00,143.55,143.55,143.13,143.25,10700.0,107.3512,107.3512,107.0371,107.1268,10700.0
2013-12-27 13:00:00,143.27,143.27,142.94,142.94,20400.0,107.1418,107.1418,106.895,106.895,20400.0
2013-12-27 13:30:00,142.96,143.27,142.83,143.18,14600.0,106.9099,107.1418,106.8127,107.0745,14600.0
2013-12-27 14:00:00,143.22,143.87,143.2,143.67,30300.0,107.1044,107.5905,107.0894,107.4409,30300.0
2013-12-27 14:30:00,143.66,143.66,143.34,143.39,17500.0,107.4334,107.4334,107.1941,107.2315,17500.0
2013-12-27 15:00:00,143.39,143.72,143.35,143.49,29400.0,107.2315,107.4783,107.2016,107.3063,29400.0
2013-12-27 15:30:00,143.46,143.74,143.26,143.33,94400.0,107.2838,107.4932,107.1343,107.1866,94400.0
2013-12-30 09:30:00,143.9,144.36,143.12,143.87,49400.0,107.6129,107.9569,107.0296,107.5905,49400.0
2013-12-30 10:00:00,143.87,144.14,143.64,143.74,24000.0,107.5905,107.7924,107.4185,107.4932,24000.0
2013-12-30 10:30:00,143.91,144.68,143.74,144.6,42500.0,107.6204,108.1962,107.4932,108.1364,42500.0
2013-12-30 11:00:00,144.8,145.42,144.63,144.94,56700.0,108.2859,108.7496,108.1588,108.3906,56700.0
2013-12-30 11:30:00,145.01,145.38,144.94,145.12,29800.0,108.443,108.7197,108.3906,108.5252,29800.0
2013-12-30 12:00:00,145.12,145.18,144.93,145.0,42400.0,108.5252,108.5701,108.3832,108.4355,42400.0
2013-12-30 12:30:00,145.0,145.1,144.76,144.76,34400.0,108.4355,108.5103,108.256,108.256,34400.0
2013-12-30 13:00:00,144.77,145.13,144.77,145.07,40700.0,108.2635,108.5327,108.2635,108.4879,40700.0
2013-12-30 13:30:00,145.1,145.15,144.84,144.87,76700.0,108.5103,108.5477,108.3159,108.3383,76700.0
2013-12-30 14:00:00,144.87,145.77,144.72,145.68,69500.0,108.3383,109.0113,108.2261,108.944,69500.0
2013-12-30 14:30:00,145.72,145.95,145.72,145.87,38000.0,108.9739,109.1459,108.9739,109.0861,38000.0
2013-12-30 15:00:00,145.9,146.09,145.79,146.09,55800.0,109.1086,109.2506,109.0263,109.2506,55800.0
2013-12-30 15:30:00,146.06,146.09,145.66,145.78,127500.0,109.2282,109.2506,108.9291,109.0188,127500.0
2013-12-31 09:30:00,146.13,146.45,145.15,145.6,30700.0,109.2806,109.5199,108.5477,108.8842,30700.0
2013-12-31 10:00:00,145.79,146.01,145.15,145.9,40900.0,109.0263,109.1908,108.5477,109.1086,40900.0
2013-12-31 10:30:00,145.79,146.11,145.46,146.11,48200.0,109.0263,109.2656,108.7795,109.2656,48200.0
2013-12-31 11:00:00,146.13,146.41,145.51,145.91,32800.0,109.2806,109.4899,108.8169,109.116,32800.0
2013-12-31 11:30:00,145.9,145.92,145.67,145.89,28700.0,109.1086,109.1235,108.9366,109.1011,28700.0
2013-12-31 12:00:00,145.82,145.94,145.5,145.5,34400.0,109.0487,109.1385,108.8094,108.8094,34400.0
2013-12-31 12:30:00,145.63,145.67,145.0,145.1,56500.0,108.9066,108.9366,108.4355,108.5103,56500.0
2013-12-31 13:00:00,145.1,145.5,144.86,145.5,26400.0,108.5103,108.8094,108.3308,108.8094,26400.0
2013-12-31 13:30:00,145.5,145.76,145.4,145.66,29200.0,108.8094,109.0039,108.7346,108.9291,29200.0
2013-12-31 14:00:00,145.63,145.82,145.5,145.64,24000.0,108.9066,109.0487,108.8094,108.9141,24000.0
2013-12-31 14:30:00,145.66,145.76,144.99,145.15,36200.0,108.9291,109.0039,108.428,108.5477,36200.0
2013-12-31 15:00:00,145.16,145.52,145.1,145.36,46600.0,108.5552,108.8244,108.5103,108.7047,46600.0
2013-12-31 15:30:00,145.39,145.74,145.39,145.6,112600.0,108.7272,108.9889,108.7272,108.8842,112600.0
2014-01-02 09:30:00,145.36,145.52,144.22,145.33,43200.0,108.7047,108.8244,107.8522,108.6823,43200.0
2014-01-02 10:00:00,145.32,145.47,144.85,145.36,40000.0,108.6748,108.787,108.3233,108.7047,40000.0
2014-01-02 10:30:00,145.37,145.88,145.26,145.77,49700.0,108.7122,109.0936,108.6299,109.0113,49700.0
2014-01-02 11:00:00,145.74,145.75,145.24,145.44,37300.0,108.9889,108.9964,108.615,108.7646,37300.0
2014-01-02 11:30:00,145.38,145.46,144.08,144.09,49000.0,108.7197,108.7795,107.7475,107.755,49000.0
2014-01-02 12:00:00,144.21,145.16,144.09,144.74,37300.0,107.8447,108.5552,107.755,108.2411,37300.0
2014-01-02 12:30:00,144.72,145.13,144.63,145.04,29000.0,108.2261,108.5327,108.1588,108.4654,29000.0
2014-01-02 13:00:00,144.97,145.2,144.8,145.14,24700.0,108.4131,108.5851,108.2859,108.5402,24700.0
2014-01-02 13:30:00,145.14,145.34,144.88,145.34,34100.0,108.5402,108.6898,108.3458,108.6898,34100.0
2014-01-02 14:00:00,145.36,145.59,144.59,144.94,38200.0,108.7047,108.8767,108.1289,108.3906,38200.0
2014-01-02 14:30:00,144.96,145.22,144.86,144.94,28100.0,108.4056,108.6,108.3308,108.3906,28100.0
2014-01-02 15:00:00,144.94,145.27,144.79,144.79,46300.0,108.3906,108.6374,108.2785,108.2785,46300.0
2014-01-02 15:30:00,144.84,145.05,144.68,145.0,127700.0,108.3159,108.4729,108.1962,108.4355,127700.0
2014-01-03 09:30:00,145.5,146.4,145.0,145.44,22700.0,108.8094,109.4825,108.4355,108.7646,22700.0
2014-01-03 10:00:00,145.27,145.48,144.55,144.94,37000.0,108.6374,108.7945,108.099,108.3906,37000.0
2014-01-03 10:30:00,145.24,145.67,144.89,145.11,26900.0,108.615,108.9366,108.3532,108.5178,26900.0
2014-01-03 11:00:00,145.09,145.31,144.75,144.87,22300.0,108.5028,108.6673,108.2485,108.3383,22300.0
2014-01-03 11:30:00,144.87,145.08,144.52,144.67,23800.0,108.3383,108.4953,108.0765,108.1887,23800.0
2014-01-03 12:00:00,144.59,144.88,144.52,144.86,32300.0,108.1289,108.3458,108.0765,108.3308,32300.0
2014-01-03 12:30:00,144.88,145.26,144.73,144.96,14500.0,108.3458,108.6299,108.2336,108.4056,14500.0
2014-01-03 13:00:00,144.97,145.21,144.8,145.07,18700.0,108.4131,108.5925,108.2859,108.4879,18700.0
2014-01-03 13:30:00,144.95,145.06,144.0,144.01,40600.0,108.3981,108.4804,107.6877,107.6952,40600.0
2014-01-03 14:00:00,144.03,144.57,143.39,144.47,85300.0,107.7101,108.1139,107.2315,108.0392,85300.0
2014-01-03 14:30:00,144.42,144.75,144.29,144.66,31000.0,108.0018,108.2485,107.9045,108.1812,31000.0
2014-01-03 15:00:00,144.56,144.84,144.4,144.63,42100.0,108.1065,108.3159,107.9868,108.1588,42100.0
2014-01-03 15:30:00,144.64,144.67,144.35,144.62,122400.0,108.1663,108.1887,107.9494,108.1513,122400.0
2014-01-06 09:30:00,145.0,145.27,144.0,144.53,15300.0,108.4355,108.6374,107.6877,108.084,15300.0
2014-01-06 10:00:00,144.52,145.05,144.07,144.91,10400.0,108.0765,108.4729,107.74,108.3682,10400.0
2014-01-06 10:30:00,144.91,144.91,143.66,143.78,21600.0,108.3682,108.3682,107.4334,107.5232,21600.0
2014-01-06 11:00:00,143.89,144.09,143.45,143.5,18600.0,107.6054,107.755,107.2764,107.3138,18600.0
2014-01-06 11:30:00,143.48,143.76,143.34,143.4,12500.0,107.2988,107.5082,107.1941,107.239,12500.0
2014-01-06 12:00:00,143.45,143.6,143.09,143.33,19800.0,107.2764,107.3885,107.0071,107.1866,19800.0
2014-01-06 12:30:00,143.28,143.47,143.04,143.31,14200.0,107.1492,107.2913,106.9698,107.1717,14200.0
2014-01-06 13:00:00,143.26,143.31,142.84,142.98,29000.0,107.1343,107.1717,106.8202,106.9249,29000.0
2014-01-06 13:30:00,142.96,144.49,142.87,144.1,25800.0,106.9099,108.0541,106.8426,107.7625,25800.0
2014-01-06 14:00:00,144.27,144.27,143.42,143.74,30900.0,107.8896,107.8896,107.2539,107.4932,30900.0
2014-01-06 14:30:00,143.74,144.33,143.55,144.25,27700.0,107.4932,107.9345,107.3512,107.8746,27700.0
2014-01-06 15:00:00,144.12,144.12,143.78,144.04,11200.0,107.7774,107.7774,107.5232,107.7176,11200.0
2014-01-06 15:30:00,144.04,144.06,143.43,143.66,56200.0,107.7176,107.7325,107.2614,107.4334,56200.0
2014-01-07 09:30:00,144.8,145.2,143.74,144.86,72600.0,108.2859,108.5851,107.4932,108.3308,72600.0
2014-01-07 10:00:00,144.78,145.38,144.21,145.15,27500.0,108.271,108.7197,107.8447,108.5477,27500.0
2014-01-07 10:30:00,145.39,145.69,145.16,145.43,20400.0,108.7272,108.9515,108.5552,108.7571,20400.0
2014-01-07 11:00:00,145.44,145.68,145.33,145.33,17000.0,108.7646,108.944,108.6823,108.6823,17000.0
2014-01-07 11:30:00,145.32,145.7,145.32,145.52,18400.0,108.6748,108.959,108.6748,108.8244,18400.0
2014-01-07 12:00:00,145.41,145.44,144.89,144.95,21800.0,108.7421,108.7646,108.3532,108.3981,21800.0
2014-01-07 12:30:00,145.06,145.38,145.06,145.23,20100.0,108.4804,108.7197,108.4804,108.6075,20100.0
2014-01-07 13:00:00,145.24,145.33,144.91,144.93,21700.0,108.615,108.6823,108.3682,108.3832,21700.0
2014-01-07 13:30:00,144.96,145.11,144.58,144.64,11600.0,108.4056,108.5178,108.1214,108.1663,11600.0
2014-01-07 14:00:00,144.4,144.49,144.03,144.24,18100.0,107.9868,108.0541,107.7101,107.8672,18100.0
2014-01-07 14:30:00,144.24,145.39,144.02,145.39,38500.0,107.8672,108.7272,107.7026,108.7272,38500.0
2014-01-07 15:00:00,145.36,145.75,145.01,145.03,54400.0,108.7047,108.9964,108.443,108.4579,54400.0
2014-01-07 15:30:00,145.13,145.44,144.67,144.77,99100.0,108.5327,108.7646,108.1887,108.2635,99100.0
2014-01-08 09:30:00,145.23,145.87,144.17,144.86,22900.0,108.6075,109.0861,107.8148,108.3308,22900.0
2014-01-08 10:00:00,144.69,146.11,144.62,146.05,66400.0,108.2037,109.2656,108.1513,109.2207,66400.0
2014-01-08 10:30:00,146.03,146.88,146.03,146.21,28100.0,109.2058,109.8414,109.2058,109.3404,28100.0
2014-01-08 11:00:00,146.29,146.44,145.89,146.16,18400.0,109.4002,109.5124,109.1011,109.303,18400.0
2014-01-08 11:30:00,146.24,146.65,146.14,146.44,12000.0,109.3628,109.6694,109.288,109.5124,12000.0
2014-01-08 12:00:00,146.32,146.49,146.09,146.43,13600.0,109.4226,109.5498,109.2506,109.5049,13600.0
2014-01-08 12:30:00,146.44,146.47,146.01,146.13,13500.0,109.5124,109.5348,109.1908,109.2806,13500.0
2014-01-08 13:00:00,146.19,146.64,146.13,146.56,7100.0,109.3254,109.6619,109.2806,109.6021,7100.0
2014-01-08 13:30:00,146.54,146.65,146.19,146.49,21300.0,109.5872,109.6694,109.3254,109.5498,21300.0
2014-01-08 14:00:00,146.52,146.82,146.01,146.21,27800.0,109.5722,109.7966,109.1908,109.3404,27800.0
2014-01-08 14:30:00,146.17,146.41,145.97,146.19,22100.0,109.3105,109.4899,109.1609,109.3254,22100.0
2014-01-08 15:00:00,146.12,146.14,145.29,145.5,27400.0,109.2731,109.288,108.6524,108.8094,27400.0
2014-01-08 15:30:00,145.49,145.72,145.13,145.42,116700.0,108.8019,108.9739,108.5327,108.7496,116700.0
2014-01-09 09:30:00,146.47,146.99,145.39,146.57,27500.0,109.5348,109.9237,108.7272,109.6096,27500.0
2014-01-09 10:00:00,146.57,146.79,145.22,145.26,33000.0,109.6096,109.7741,108.6,108.6299,33000.0
2014-01-09 10:30:00,145.29,145.64,144.66,144.8,36600.0,108.6524,108.9141,108.1812,108.2859,36600.0
2014-01-09 11:00:00,144.82,145.14,144.64,144.86,7700.0,108.3009,108.5402,108.1663,108.3308,7700.0
2014-01-09 11:30:00,144.94,145.56,144.62,145.48,10600.0,108.3906,108.8543,108.1513,108.7945,10600.0
2014-01-09 12:00:00,145.41,145.5,144.79,145.23,7100.0,108.7421,108.8094,108.2785,108.6075,7100.0
2014-01-09 12:30:00,145.03,145.35,144.94,145.11,9800.0,108.4579,108.6972,108.3906,108.5178,9800.0
2014-01-09 13:00:00,145.17,145.24,144.78,145.14,13100.0,108.5626,108.615,108.271,108.5402,13100.0
2014-01-09 13:30:00,145.15,145.31,144.18,144.36,27900.0,108.5477,108.6673,107.8223,107.9569,27900.0
2014-01-09 14:00:00,144.33,144.61,144.1,144.61,17800.0,107.9345,108.1439,107.7625,108.1439,17800.0
2014-01-09 14:30:00,144.61,144.91,144.36,144.79,14400.0,108.1439,108.3682,107.9569,108.2785,14400.0
2014-01-09 15:00:00,144.88,145.23,144.82,145.07,29200.0,108.3458,108.6075,108.3009,108.4879,29200.0
2014-01-09 15:30:00,145.07,145.12,144.81,144.92,52600.0,108.4879,108.5252,108.2934,108.3757,52600.0
2014-01-10 09:30:00,145.61,146.13,145.12,145.31,44200.0,108.8917,109.2806,108.5252,108.6673,44200.0
2014-01-10 10:00:00,145.16,145.24,144.39,144.81,69200.0,108.5552,108.615,107.9793,108.2934,69200.0
2014-01-10 10:30:00,144.79,144.94,144.48,144.81,17600.0,108.2785,108.3906,108.0466,108.2934,17600.0
2014-01-10 11:00:00,144.81,144.95,143.45,143.54,28800.0,108.2934,108.3981,107.2764,107.3437,28800.0
2014-01-10 11:30:00,143.54,144.04,143.42,143.71,18400.0,107.3437,107.7176,107.2539,107.4708,18400.0
2014-01-10 12:00:00,143.71,143.99,143.44,143.5,22400.0,107.4708,107.6802,107.2689,107.3138,22400.0
2014-01-10 12:30:00,143.5,143.7,143.47,143.6,21200.0,107.3138,107.4633,107.2913,107.3885,21200.0
2014-01-10 13:00:00,143.64,143.69,143.47,143.5,10100.0,107.4185,107.4558,107.2913,107.3138,10100.0
2014-01-10 13:30:00,143.47,143.58,143.26,143.31,22100.0,107.2913,107.3736,107.1343,107.1717,22100.0
2014-01-10 14:00:00,143.29,143.52,143.22,143.49,31500.0,107.1567,107.3287,107.1044,107.3063,31500.0
2014-01-10 14:30:00,143.49,143.49,143.28,143.41,56200.0,107.3063,107.3063,107.1492,107.2465,56200.0
2014-01-10 15:00:00,143.49,143.81,143.45,143.62,40400.0,107.3063,107.5456,107.2764,107.4035,40400.0
2014-01-10 15:30:00,143.66,143.79,143.5,143.66,79800.0,107.4334,107.5306,107.3138,107.4334,79800.0
2014-01-13 09:30:00,143.63,143.9,142.05,142.85,68900.0,107.411,107.6129,106.2294,106.8277,68900.0
2014-01-13 10:00:00,142.85,143.65,142.81,143.08,61400.0,106.8277,107.4259,106.7978,106.9997,61400.0
2014-01-13 10:30:00,143.14,143.18,142.8,142.99,20200.0,107.0445,107.0745,106.7903,106.9324,20200.0
2014-01-13 11:00:00,143.0,143.34,142.67,143.06,34900.0,106.9398,107.1941,106.6931,106.9847,34900.0
2014-01-13 11:30:00,143.09,143.11,142.53,142.65,22200.0,107.0071,107.0221,106.5884,106.6781,22200.0
2014-01-13 12:00:00,142.72,142.91,142.34,142.4,24200.0,106.7305,106.8725,106.4463,106.4911,24200.0
2014-01-13 12:30:00,142.37,142.42,141.49,141.51,20600.0,106.4687,106.5061,105.8106,105.8256,20600.0
2014-01-13 13:00:00,141.46,141.68,140.53,140.86,50800.0,105.7882,105.9527,105.0927,105.3395,50800.0
2014-01-13 13:30:00,140.8,141.11,140.68,140.99,45200.0,105.2946,105.5264,105.2049,105.4367,45200.0
2014-01-13 14:00:00,140.97,141.13,140.18,140.18,38100.0,105.4217,105.5414,104.831,104.831,38100.0
2014-01-13 14:30:00,140.2,140.36,140.01,140.12,44200.0,104.8459,104.9656,104.7038,104.7861,44200.0
2014-01-13 15:00:00,140.13,140.14,139.0,139.31,99100.0,104.7936,104.801,103.9485,104.1803,99100.0
2014-01-13 15:30:00,139.33,139.33,138.58,138.89,128100.0,104.1953,104.1953,103.6344,103.8663,128100.0
2014-01-14 09:30:00,139.47,139.97,138.31,138.7,53000.0,104.3,104.6739,103.4325,103.7242,53000.0
2014-01-14 10:00:00,138.93,139.98,138.76,139.87,14400.0,103.8962,104.6814,103.769,104.5991,14400.0
2014-01-14 10:30:00,139.73,140.34,139.73,140.01,21900.0,104.4944,104.9506,104.4944,104.7038,21900.0
2014-01-14 11:00:00,140.08,140.3,139.56,139.66,28200.0,104.7562,104.9207,104.3673,104.4421,28200.0
2014-01-14 11:30:00,139.7,139.97,139.55,139.72,28100.0,104.472,104.6739,104.3598,104.487,28100.0
2014-01-14 12:00:00,139.72,139.98,139.64,139.8,17700.0,104.487,104.6814,104.4271,104.5468,17700.0
2014-01-14 12:30:00,139.8,139.96,139.56,139.77,19400.0,104.5468,104.6664,104.3673,104.5243,19400.0
2014-01-14 13:00:00,139.89,140.07,139.74,139.9,18100.0,104.6141,104.7487,104.5019,104.6216,18100.0
2014-01-14 13:30:00,139.96,139.97,139.51,139.71,32900.0,104.6664,104.6739,104.3299,104.4795,32900.0
2014-01-14 14:00:00,139.73,139.87,139.44,139.71,18800.0,104.4944,104.5991,104.2776,104.4795,18800.0
2014-01-14 14:30:00,139.75,140.07,139.65,139.92,24500.0,104.5094,104.7487,104.4346,104.6365,24500.0
2014-01-14 15:00:00,139.89,140.2,139.68,140.07,34100.0,104.6141,104.8459,104.457,104.7487,34100.0
2014-01-14 15:30:00,140.13,140.24,139.86,140.17,67000.0,104.7936,104.8758,104.5917,104.8235,67000.0
2014-01-15 09:30:00,140.52,141.22,140.42,140.61,18000.0,105.0852,105.6087,105.0104,105.1525,18000.0
2014-01-15 10:00:00,140.73,140.94,139.55,139.71,55700.0,105.2423,105.3993,104.3598,104.4795,55700.0
2014-01-15 10:30:00,139.73,140.9,139.62,140.8,93300.0,104.4944,105.3694,104.4122,105.2946,93300.0
2014-01-15 11:00:00,140.81,141.25,140.25,140.26,41100.0,105.3021,105.6311,104.8833,104.8908,41100.0
2014-01-15 11:30:00,140.3,140.93,140.3,140.57,35400.0,104.9207,105.3918,104.9207,105.1226,35400.0
2014-01-15 12:00:00,140.75,140.76,140.2,140.22,14000.0,105.2572,105.2647,104.8459,104.8609,14000.0
2014-01-15 12:30:00,140.16,140.36,139.83,140.01,14600.0,104.816,104.9656,104.5692,104.7038,14600.0
2014-01-15 13:00:00,140.12,140.85,140.05,140.61,16000.0,104.7861,105.332,104.7337,105.1525,16000.0
2014-01-15 13:30:00,140.65,141.18,140.54,140.93,18100.0,105.1824,105.5788,105.1002,105.3918,18100.0
2014-01-15 14:00:00,140.91,140.95,140.24,140.25,46700.0,105.3769,105.4068,104.8758,104.8833,46700.0
2014-01-15 14:30:00,140.27,140.32,140.07,140.18,25600.0,104.8983,104.9357,104.7487,104.831,25600.0
2014-01-15 15:00:00,140.19,140.28,140.04,140.1,39700.0,104.8384,104.9057,104.7263,104.7711,39700.0
2014-01-15 15:30:00,140.09,140.18,139.49,139.62,178000.0,104.7637,104.831,104.315,104.4122,178000.0
2014-01-16 09:30:00,139.57,140.7,138.19,140.22,52300.0,104.3748,105.2198,103.3428,104.8609,52300.0
2014-01-16 10:00:00,139.69,140.03,138.78,138.92,49000.0,104.4645,104.7188,103.784,103.8887,49000.0
2014-01-16 10:30:00,138.83,139.09,137.63,137.91,61200.0,103.8214,104.0158,102.924,103.1334,61200.0
2014-01-16 11:00:00,137.91,138.33,137.62,137.88,44700.0,103.1334,103.4475,102.9165,103.1109,44700.0
2014-01-16 11:30:00,137.9,137.99,137.68,137.88,41900.0,103.1259,103.1932,102.9614,103.1109,41900.0
2014-01-16 12:00:00,137.94,138.28,137.68,138.0,27900.0,103.1558,103.4101,102.9614,103.2007,27900.0
2014-01-16 12:30:00,138.04,138.04,137.65,137.99,27600.0,103.2306,103.2306,102.9389,103.1932,27600.0
2014-01-16 13:00:00,137.94,138.25,137.76,138.19,39100.0,103.1558,103.3876,103.0212,103.3428,39100.0
2014-01-16 13:30:00,138.4,138.59,138.21,138.47,17400.0,103.4998,103.6419,103.3577,103.5522,17400.0
2014-01-16 14:00:00,138.34,138.65,138.01,138.46,34600.0,103.455,103.6868,103.2082,103.5447,34600.0
2014-01-16 14:30:00,138.43,138.48,138.2,138.25,28000.0,103.5223,103.5596,103.3503,103.3876,28000.0
2014-01-16 15:00:00,138.26,138.5,138.0,138.43,45100.0,103.3951,103.5746,103.2007,103.5223,45100.0
2014-01-16 15:30:00,138.47,138.47,137.89,138.12,90100.0,103.5522,103.5522,103.1184,103.2904,90100.0
2014-01-17 09:30:00,138.13,138.59,137.51,137.96,28800.0,103.2979,103.6419,102.8343,103.1708,28800.0
2014-01-17 10:00:00,138.14,138.23,137.03,137.3,29400.0,103.3054,103.3727,102.4753,102.6772,29400.0
2014-01-17 10:30:00,137.12,137.38,136.49,136.8,29300.0,102.5426,102.737,102.0715,102.3033,29300.0
2014-01-17 11:00:00,136.8,137.45,136.76,137.09,35100.0,102.3033,102.7894,102.2734,102.5202,35100.0
2014-01-17 11:30:00,137.11,137.65,137.04,137.51,54000.0,102.5351,102.9389,102.4828,102.8343,54000.0
2014-01-17 12:00:00,137.53,137.63,137.24,137.37,17300.0,102.8492,102.924,102.6323,102.7296,17300.0
2014-01-17 12:30:00,137.37,137.54,137.21,137.33,17300.0,102.7296,102.8567,102.6099,102.6996,17300.0
2014-01-17 13:00:00,137.31,137.37,137.04,137.09,17800.0,102.6847,102.7296,102.4828,102.5202,17800.0
2014-01-17 13:30:00,137.14,137.73,137.01,137.73,16700.0,102.5576,102.9988,102.4603,102.9988,16700.0
2014-01-17 14:00:00,137.69,137.9,137.48,137.79,23400.0,102.9689,103.1259,102.8118,103.0436,23400.0
2014-01-17 14:30:00,137.79,137.83,137.01,137.02,31300.0,103.0436,103.0736,102.4603,102.4678,31300.0
2014-01-17 15:00:00,137.08,137.16,136.53,136.56,45600.0,102.5127,102.5725,102.1014,102.1238,45600.0
2014-01-17 15:30:00,136.56,137.13,136.44,136.88,107900.0,102.1238,102.5501,102.0341,102.3631,107900.0
2014-01-21 09:30:00,138.42,138.42,136.18,136.22,62400.0,103.5148,103.5148,101.8396,101.8695,62400.0
2014-01-21 10:00:00,136.19,136.41,134.26,134.53,80000.0,101.8471,102.0116,100.4038,100.6057,80000.0
2014-01-21 10:30:00,134.62,135.51,134.59,135.3,42100.0,100.673,101.3386,100.6506,101.1815,42100.0
2014-01-21 11:00:00,135.43,135.63,134.76,135.03,30800.0,101.2788,101.4283,100.7777,100.9796,30800.0
2014-01-21 11:30:00,135.03,135.61,134.93,135.01,29400.0,100.9796,101.4134,100.9048,100.9647,29400.0
2014-01-21 12:00:00,135.01,135.11,134.04,135.06,32500.0,100.9647,101.0395,100.2393,101.0021,32500.0
2014-01-21 12:30:00,135.06,135.17,134.91,135.06,36700.0,101.0021,101.0843,100.8899,101.0021,36700.0
2014-01-21 13:00:00,135.06,135.46,134.99,135.43,28900.0,101.0021,101.3012,100.9497,101.2788,28900.0
2014-01-21 13:30:00,135.31,136.08,135.31,135.96,14300.0,101.189,101.7649,101.189,101.6751,14300.0
2014-01-21 14:00:00,135.97,136.1,135.62,135.85,17700.0,101.6826,101.7798,101.4208,101.5929,17700.0
2014-01-21 14:30:00,135.87,136.07,135.73,135.83,13000.0,101.6078,101.7574,101.5031,101.5779,13000.0
2014-01-21 15:00:00,135.83,135.85,135.52,135.73,25900.0,101.5779,101.5929,101.3461,101.5031,25900.0
2014-01-21 15:30:00,135.72,135.97,135.66,135.92,68700.0,101.4956,101.6826,101.4508,101.6452,68700.0
2014-01-22 09:30:00,136.23,136.77,135.93,136.65,61900.0,101.877,102.2809,101.6527,102.1911,61900.0
2014-01-22 10:00:00,136.74,137.34,136.67,137.26,49200.0,102.2584,102.7071,102.2061,102.6473,49200.0
2014-01-22 10:30:00,137.21,138.43,137.16,138.42,64100.0,102.6099,103.5223,102.5725,103.5148,64100.0
2014-01-22 11:00:00,138.41,139.37,138.41,139.08,58300.0,103.5073,104.2252,103.5073,104.0083,58300.0
2014-01-22 11:30:00,139.13,139.3,138.01,138.02,62600.0,104.0457,104.1729,103.2082,103.2156,62600.0
2014-01-22 12:00:00,137.95,139.68,137.85,139.37,142000.0,103.1633,104.457,103.0885,104.2252,142000.0
2014-01-22 12:30:00,139.38,139.58,138.44,138.86,124000.0,104.2327,104.3823,103.5297,103.8438,124000.0
2014-01-22 13:00:00,138.77,139.14,138.69,138.93,19400.0,103.7765,104.0532,103.7167,103.8962,19400.0
2014-01-22 13:30:00,138.88,139.22,138.78,139.21,30100.0,103.8588,104.113,103.784,104.1056,30100.0
2014-01-22 14:00:00,139.21,139.42,139.13,139.35,26400.0,104.1056,104.2626,104.0457,104.2103,26400.0
2014-01-22 14:30:00,139.38,140.82,139.38,140.82,91100.0,104.2327,105.3096,104.2327,105.3096,91100.0
2014-01-22 15:00:00,140.72,141.76,140.39,140.39,135700.0,105.2348,106.0125,104.988,104.988,135700.0
2014-01-22 15:30:00,140.47,142.0,140.46,141.34,250400.0,105.0478,106.192,105.0404,105.6984,250400.0
2014-01-23 09:30:00,139.65,139.65,138.02,138.15,141600.0,104.4346,104.4346,103.2156,103.3129,141600.0
2014-01-23 10:00:00,138.15,138.29,137.32,138.24,76700.0,103.3129,103.4176,102.6922,103.3802,76700.0
2014-01-23 10:30:00,138.23,138.5,137.67,137.84,44000.0,103.3727,103.5746,102.9539,103.081,44000.0
2014-01-23 11:00:00,137.77,137.84,136.49,136.49,122300.0,103.0287,103.081,102.0715,102.0715,122300.0
2014-01-23 11:30:00,136.58,136.68,136.12,136.55,56300.0,102.1388,102.2136,101.7948,102.1163,56300.0
2014-01-23 12:00:00,136.55,137.21,136.51,136.88,43100.0,102.1163,102.6099,102.0864,102.3631,43100.0
2014-01-23 12:30:00,136.85,137.13,136.77,136.98,27900.0,102.3407,102.5501,102.2809,102.4379,27900.0
2014-01-23 13:00:00,136.93,136.98,136.45,136.62,26400.0,102.4005,102.4379,102.0415,102.1687,26400.0
2014-01-23 13:30:00,136.61,136.94,136.36,136.65,38400.0,102.1612,102.408,101.9742,102.1911,38400.0
2014-01-23 14:00:00,136.63,137.39,136.6,137.0,36900.0,102.1762,102.7445,102.1537,102.4529,36900.0
2014-01-23 14:30:00,137.13,137.15,136.69,136.99,42700.0,102.5501,102.565,102.221,102.4454,42700.0
2014-01-23 15:00:00,137.0,137.66,136.87,137.4,75200.0,102.4529,102.9464,102.3556,102.752,75200.0
2014-01-23 15:30:00,137.44,137.61,136.96,137.48,149800.0,102.7819,102.909,102.4229,102.8118,149800.0
2014-01-24 09:30:00,136.99,137.29,136.28,137.29,75000.0,102.4454,102.6697,101.9144,102.6697,75000.0
2014-01-24 10:00:00,137.22,137.4,136.4,136.71,46800.0,102.6174,102.752,102.0042,102.236,46800.0
2014-01-24 10:30:00,136.66,136.66,135.53,136.5,46700.0,102.1986,102.1986,101.3535,102.0789,46700.0
2014-01-24 11:00:00,136.51,136.54,135.61,135.78,54400.0,102.0864,102.1089,101.4134,101.5405,54400.0
2014-01-24 11:30:00,135.79,135.9,134.84,134.98,37300.0,101.548,101.6302,100.8375,100.9422,37300.0
2014-01-24 12:00:00,135.06,135.18,134.75,134.88,59500.0,101.0021,101.0918,100.7702,100.8675,59500.0
2014-01-24 12:30:00,134.8,135.18,134.7,135.08,23600.0,100.8076,101.0918,100.7328,101.017,23600.0
2014-01-24 13:00:00,135.1,135.1,134.56,134.81,26200.0,101.032,101.032,100.6281,100.8151,26200.0
2014-01-24 13:30:00,134.71,135.07,134.57,134.71,21700.0,100.7403,101.0095,100.6356,100.7403,21700.0
2014-01-24 14:00:00,134.67,134.79,134.11,134.19,47200.0,100.7104,100.8001,100.2916,100.3515,47200.0
2014-01-24 14:30:00,134.15,134.36,134.01,134.29,29000.0,100.3215,100.4786,100.2168,100.4262,29000.0
2014-01-24 15:00:00,134.24,134.34,133.34,133.44,58200.0,100.3888,100.4636,99.7158,99.7906,58200.0
2014-01-24 15:30:00,133.51,133.62,133.0,133.08,123100.0,99.8429,99.9252,99.4615,99.5214,123100.0
2014-01-27 09:30:00,133.5,134.01,132.47,132.89,50600.0,99.8354,100.2168,99.0652,99.3793,50600.0
2014-01-27 10:00:00,132.9,133.53,131.13,131.38,98600.0,99.3867,99.8579,98.0631,98.25,98600.0
2014-01-27 10:30:00,131.05,132.0,131.02,131.19,44600.0,98.0033,98.7137,97.9808,98.108,44600.0
2014-01-27 11:00:00,131.21,131.71,129.91,130.96,105400.0,98.1229,98.4968,97.1507,97.936,105400.0
2014-01-27 11:30:00,130.94,131.61,130.87,131.24,49500.0,97.921,98.422,97.8687,98.1453,49500.0
2014-01-27 12:00:00,131.18,131.26,129.7,130.26,59400.0,98.1005,98.1603,96.9937,97.4125,59400.0
2014-01-27 12:30:00,130.23,131.09,130.16,130.73,45300.0,97.39,98.0332,97.3377,97.764,45300.0
2014-01-27 13:00:00,130.72,131.52,130.63,130.95,41200.0,97.7565,98.3547,97.6892,97.9285,41200.0
2014-01-27 13:30:00,130.89,131.55,130.86,131.48,84000.0,97.8836,98.3772,97.8612,98.3248,84000.0
2014-01-27 14:00:00,131.44,132.5,131.44,132.33,38300.0,98.2949,99.0876,98.2949,98.9605,38300.0
2014-01-27 14:30:00,132.33,133.36,132.06,133.08,103000.0,98.9605,99.7308,98.7586,99.5214,103000.0
2014-01-27 15:00:00,133.06,133.65,132.83,133.35,137000.0,99.5064,99.9476,99.3344,99.7233,137000.0
2014-01-27 15:30:00,133.36,133.95,132.1,132.13,274300.0,99.7308,100.172,98.7885,98.8109,274300.0
2014-01-28 09:30:00,123.98,126.24,122.25,125.15,511600.0,92.7161,94.4062,91.4223,93.5911,511600.0
2014-01-28 10:00:00,125.16,127.25,123.48,123.82,384700.0,93.5985,95.1615,92.3422,92.5964,384700.0
2014-01-28 10:30:00,123.93,126.92,123.76,126.52,218400.0,92.6787,94.9147,92.5516,94.6156,218400.0
2014-01-28 11:00:00,126.63,127.67,126.06,127.14,226100.0,94.6978,95.4756,94.2716,95.0792,226100.0
2014-01-28 11:30:00,127.1,128.1,126.57,127.57,118800.0,95.0493,95.7972,94.653,95.4008,118800.0
2014-01-28 12:00:00,127.54,128.9,127.47,127.99,117300.0,95.3784,96.3954,95.326,95.7149,117300.0
2014-01-28 12:30:00,128.01,128.06,127.53,127.65,112500.0,95.7299,95.7672,95.3709,95.4606,112500.0
2014-01-28 13:00:00,127.61,129.97,127.61,129.01,95700.0,95.4307,97.1956,95.4307,96.4777,95700.0
2014-01-28 13:30:00,128.94,129.63,128.06,128.29,63300.0,96.4253,96.9413,95.7672,95.9392,63300.0
2014-01-28 14:00:00,128.28,128.98,128.28,128.67,62500.0,95.9318,96.4553,95.9318,96.2234,62500.0
2014-01-28 14:30:00,128.68,128.81,128.14,128.62,65100.0,96.2309,96.3281,95.8271,96.186,65100.0
2014-01-28 15:00:00,128.63,129.47,128.37,128.7,94700.0,96.1935,96.8217,95.9991,96.2459,94700.0
2014-01-28 15:30:00,128.69,129.11,127.79,128.11,196400.0,96.2384,96.5525,95.5653,95.8046,196400.0
2014-01-29 09:30:00,128.05,128.53,126.28,126.66,163500.0,95.7598,96.1187,94.4361,94.7203,163500.0
2014-01-29 10:00:00,126.81,126.96,125.47,125.75,97900.0,94.8325,94.9446,93.8304,94.0398,97900.0
2014-01-29 10:30:00,125.66,126.63,125.61,126.52,43300.0,93.9725,94.6978,93.9351,94.6156,43300.0
2014-01-29 11:00:00,126.5,126.6,125.85,126.23,47500.0,94.6006,94.6754,94.1145,94.3987,47500.0
2014-01-29 11:30:00,126.2,126.29,125.65,125.7,50300.0,94.3763,94.4436,93.965,94.0024,50300.0
2014-01-29 12:00:00,125.79,125.79,124.96,125.09,47400.0,94.0697,94.0697,93.449,93.5462,47400.0
2014-01-29 12:30:00,125.06,125.77,124.92,125.77,49300.0,93.5238,94.0547,93.4191,94.0547,49300.0
2014-01-29 13:00:00,125.76,125.8,125.03,125.48,83900.0,94.0472,94.0771,93.5013,93.8378,83900.0
2014-01-29 13:30:00,125.53,126.21,125.0,125.9,148300.0,93.8752,94.3838,93.4789,94.1519,148300.0
2014-01-29 14:00:00,125.85,126.21,125.0,125.81,60200.0,94.1145,94.3838,93.4789,94.0846,60200.0
2014-01-29 14:30:00,125.74,125.81,125.01,125.08,69900.0,94.0323,94.0846,93.4864,93.5387,69900.0
2014-01-29 15:00:00,125.01,125.93,124.9,125.85,126500.0,93.4864,94.1744,93.4041,94.1145,126500.0
2014-01-29 15:30:00,125.87,126.17,125.62,125.63,170800.0,94.1295,94.3538,93.9425,93.95,170800.0
2014-01-30 09:30:00,126.99,128.41,126.99,128.02,70800.0,94.9671,96.029,94.9671,95.7373,70800.0
2014-01-30 10:00:00,128.01,128.26,127.14,127.44,69800.0,95.7299,95.9168,95.0792,95.3036,69800.0
2014-01-30 10:30:00,127.46,127.49,127.09,127.29,55600.0,95.3185,95.341,95.0419,95.1914,55600.0
2014-01-30 11:00:00,127.26,128.18,127.19,127.43,82000.0,95.169,95.857,95.1166,95.2961,82000.0
2014-01-30 11:30:00,127.57,127.9,127.45,127.8,33200.0,95.4008,95.6476,95.3111,95.5728,33200.0
2014-01-30 12:00:00,127.8,127.87,127.34,127.58,43900.0,95.5728,95.6252,95.2288,95.4083,43900.0
2014-01-30 12:30:00,127.59,128.05,127.52,127.8,54500.0,95.4158,95.7598,95.3634,95.5728,54500.0
2014-01-30 13:00:00,127.75,127.98,127.72,127.91,42700.0,95.5354,95.7074,95.513,95.6551,42700.0
2014-01-30 13:30:00,127.95,128.41,127.68,128.36,43700.0,95.685,96.029,95.4831,95.9916,43700.0
2014-01-30 14:00:00,128.34,128.41,128.05,128.24,45500.0,95.9766,96.029,95.7598,95.9019,45500.0
2014-01-30 14:30:00,128.24,128.62,127.95,128.07,24300.0,95.9019,96.186,95.685,95.7747,24300.0
2014-01-30 15:00:00,128.08,128.28,128.02,128.06,46700.0,95.7822,95.9318,95.7373,95.7672,46700.0
2014-01-30 15:30:00,128.06,128.09,127.62,127.67,91400.0,95.7672,95.7897,95.4382,95.4756,91400.0
2014-01-31 09:30:00,126.31,126.34,125.08,125.75,75900.0,94.4585,94.481,93.5387,94.0398,75900.0
2014-01-31 10:00:00,125.87,126.13,125.0,125.0,69300.0,94.1295,94.3239,93.4789,93.4789,69300.0
2014-01-31 10:30:00,125.09,125.62,124.9,125.02,61200.0,93.5462,93.9425,93.4041,93.4938,61200.0
2014-01-31 11:00:00,125.0,125.88,124.97,125.74,83200.0,93.4789,94.137,93.4564,94.0323,83200.0
2014-01-31 11:30:00,125.78,126.0,125.6,126.0,38300.0,94.0622,94.2267,93.9276,94.2267,38300.0
2014-01-31 12:00:00,126.0,126.47,125.82,125.87,26900.0,94.2267,94.5782,94.0921,94.1295,26900.0
2014-01-31 12:30:00,125.9,125.91,125.29,125.32,12900.0,94.1519,94.1594,93.6958,93.7182,12900.0
2014-01-31 13:00:00,125.37,125.49,125.13,125.3,20300.0,93.7556,93.8453,93.5761,93.7032,20300.0
2014-01-31 13:30:00,125.31,126.1,125.23,126.1,43600.0,93.7107,94.3015,93.6509,94.3015,43600.0
2014-01-31 14:00:00,126.13,126.26,125.53,125.7,30100.0,94.3239,94.4212,93.8752,94.0024,30100.0
2014-01-31 14:30:00,125.69,126.14,125.67,125.81,28900.0,93.9949,94.3314,93.9799,94.0846,28900.0
2014-01-31 15:00:00,125.85,126.01,125.48,125.66,37000.0,94.1145,94.2342,93.8378,93.9725,37000.0
2014-01-31 15:30:00,125.67,125.72,125.07,125.18,137400.0,93.9799,94.0173,93.5312,93.6135,137400.0
2014-02-03 09:30:00,125.0,125.04,123.22,123.68,86500.0,93.4789,93.5088,92.1477,92.4917,86500.0
2014-02-03 10:00:00,123.67,123.67,121.0,121.62,213800.0,92.4843,92.4843,90.4876,90.9512,213800.0
2014-02-03 10:30:00,121.7,121.93,120.64,120.91,129600.0,91.011,91.183,90.2183,90.4203,129600.0
2014-02-03 11:00:00,120.94,120.94,119.63,120.04,172200.0,90.4427,90.4427,89.463,89.7696,172200.0
2014-02-03 11:30:00,120.0,120.3,119.33,119.53,91500.0,89.7397,89.9641,89.2387,89.3882,91500.0
2014-02-03 12:00:00,119.5,120.13,118.8,119.17,125300.0,89.3658,89.8369,88.8423,89.119,125300.0
2014-02-03 12:30:00,119.17,120.17,119.11,120.07,67400.0,89.119,89.8669,89.0742,89.7921,67400.0
2014-02-03 13:00:00,120.16,120.65,119.77,120.03,77000.0,89.8594,90.2258,89.5677,89.7622,77000.0
2014-02-03 13:30:00,120.08,120.72,119.95,120.35,76400.0,89.7996,90.2782,89.7023,90.0015,76400.0
2014-02-03 14:00:00,120.19,121.68,120.19,121.68,80500.0,89.8818,90.9961,89.8818,90.9961,80500.0
2014-02-03 14:30:00,121.66,121.75,120.52,120.56,57300.0,90.9811,91.0484,90.1286,90.1585,57300.0
2014-02-03 15:00:00,120.57,121.18,120.57,121.1,70400.0,90.166,90.6222,90.166,90.5623,70400.0
2014-02-03 15:30:00,121.12,121.2,120.62,120.96,171300.0,90.5773,90.6371,90.2034,90.4576,171300.0
2014-02-04 09:30:00,121.68,122.68,121.46,122.17,56500.0,90.9961,91.7439,90.8316,91.3625,56500.0
2014-02-04 10:00:00,122.5,123.5,122.0,122.85,65700.0,91.6093,92.3571,91.2354,91.871,65700.0
2014-02-04 10:30:00,122.95,123.16,122.17,122.4,80900.0,91.9458,92.1029,91.3625,91.5345,80900.0
2014-02-04 11:00:00,122.25,122.8,121.55,121.71,40600.0,91.4223,91.8337,90.8989,91.0185,40600.0
2014-02-04 11:30:00,121.67,122.35,121.66,122.27,109100.0,90.9886,91.4971,90.9811,91.4373,109100.0
2014-02-04 12:00:00,122.32,122.56,122.11,122.33,38600.0,91.4747,91.6542,91.3177,91.4822,38600.0
2014-02-04 12:30:00,122.31,122.46,122.03,122.37,50500.0,91.4672,91.5794,91.2578,91.5121,50500.0
2014-02-04 13:00:00,122.34,122.85,122.31,122.56,40400.0,91.4897,91.871,91.4672,91.6542,40400.0
2014-02-04 13:30:00,122.62,122.68,121.91,122.11,46000.0,91.699,91.7439,91.1681,91.3177,46000.0
2014-02-04 14:00:00,122.1,122.11,121.37,121.8,56300.0,91.3102,91.3177,90.7643,91.0858,56300.0
2014-02-04 14:30:00,121.81,122.88,121.71,122.77,64700.0,91.0933,91.8935,91.0185,91.8112,64700.0
2014-02-04 15:00:00,122.85,123.22,122.55,122.7,53000.0,91.871,92.1477,91.6467,91.7589,53000.0
2014-02-04 15:30:00,122.72,123.27,122.56,123.04,128300.0,91.7738,92.1851,91.6542,92.0131,128300.0
2014-02-05 09:30:00,122.02,122.02,120.54,120.6,43200.0,91.2503,91.2503,90.1436,90.1884,43200.0
2014-02-05 10:00:00,120.66,121.3,119.16,119.38,98000.0,90.2333,90.7119,89.1116,89.2761,98000.0
2014-02-05 10:30:00,119.43,120.66,119.28,120.46,79500.0,89.3135,90.2333,89.2013,90.0837,79500.0
2014-02-05 11:00:00,120.28,120.58,119.69,120.58,78500.0,89.9491,90.1735,89.5079,90.1735,78500.0
2014-02-05 11:30:00,120.54,120.98,120.21,120.71,86300.0,90.1436,90.4726,89.8968,90.2707,86300.0
2014-02-05 12:00:00,120.66,120.79,120.11,120.11,50100.0,90.2333,90.3305,89.822,89.822,50100.0
2014-02-05 12:30:00,120.13,120.37,120.06,120.28,32800.0,89.8369,90.0164,89.7846,89.9491,32800.0
2014-02-05 13:00:00,120.3,120.53,120.13,120.33,57000.0,89.9641,90.1361,89.8369,89.9865,57000.0
2014-02-05 13:30:00,120.37,121.15,120.37,121.09,29500.0,90.0164,90.5997,90.0164,90.5549,29500.0
2014-02-05 14:00:00,121.01,121.15,120.45,120.72,39800.0,90.495,90.5997,90.0763,90.2782,39800.0
2014-02-05 14:30:00,120.72,120.83,120.01,120.06,58500.0,90.2782,90.3604,89.7472,89.7846,58500.0
2014-02-05 15:00:00,120.1,120.28,119.98,120.19,77500.0,89.8145,89.9491,89.7248,89.8818,77500.0
2014-02-05 15:30:00,120.12,120.2,119.79,119.98,150600.0,89.8295,89.8893,89.5827,89.7248,150600.0
2014-02-06 09:30:00,120.44,121.89,120.0,121.64,100100.0,90.0688,91.1531,89.7397,90.9662,100100.0
2014-02-06 10:00:00,121.98,122.66,121.7,122.41,49100.0,91.2204,91.729,91.011,91.542,49100.0
2014-02-06 10:30:00,122.54,122.9,122.33,122.62,28900.0,91.6392,91.9084,91.4822,91.699,28900.0
2014-02-06 11:00:00,122.62,122.69,121.67,121.67,56500.0,91.699,91.7514,90.9886,90.9886,56500.0
2014-02-06 11:30:00,121.76,122.22,121.67,122.0,51400.0,91.0559,91.3999,90.9886,91.2354,51400.0
2014-02-06 12:00:00,122.03,122.18,121.94,122.07,16600.0,91.2578,91.37,91.1905,91.2877,16600.0
2014-02-06 12:30:00,122.05,122.1,121.84,121.92,10700.0,91.2728,91.3102,91.1157,91.1756,10700.0
2014-02-06 13:00:00,121.96,122.14,121.6,121.6,19000.0,91.2055,91.3401,90.9363,90.9363,19000.0
2014-02-06 13:30:00,121.59,121.67,121.5,121.52,27500.0,90.9288,90.9886,90.8615,90.8764,27500.0
2014-02-06 14:00:00,121.52,121.85,121.44,121.79,44900.0,90.8764,91.1232,90.8166,91.0783,44900.0
2014-02-06 14:30:00,121.81,122.03,121.77,122.02,28900.0,91.0933,91.2578,91.0634,91.2503,28900.0
2014-02-06 15:00:00,122.01,122.01,121.87,121.98,32700.0,91.2429,91.2429,91.1382,91.2204,32700.0
2014-02-06 15:30:00,121.96,122.16,121.82,121.94,104700.0,91.2055,91.355,91.1008,91.1905,104700.0
2014-02-07 09:30:00,123.17,124.71,122.58,124.18,81200.0,92.1104,93.262,91.6691,92.8657,81200.0
2014-02-07 10:00:00,124.36,124.59,122.0,122.0,51600.0,93.0003,93.1723,91.2354,91.2354,51600.0
2014-02-07 10:30:00,122.04,123.1,121.92,122.69,57500.0,91.2653,92.058,91.1756,91.7514,57500.0
2014-02-07 11:00:00,122.69,122.71,122.13,122.35,31000.0,91.7514,91.7664,91.3326,91.4971,31000.0
2014-02-07 11:30:00,122.37,123.15,122.37,122.88,34900.0,91.5121,92.0954,91.5121,91.8935,34900.0
2014-02-07 12:00:00,122.91,123.02,122.6,122.97,36500.0,91.9159,91.9982,91.6841,91.9608,36500.0
2014-02-07 12:30:00,123.0,123.26,122.78,123.11,30700.0,91.9832,92.1777,91.8187,92.0655,30700.0
2014-02-07 13:00:00,123.05,123.12,122.79,123.09,55000.0,92.0206,92.073,91.8262,92.0505,55000.0
2014-02-07 13:30:00,123.1,123.71,122.98,123.51,30700.0,92.058,92.5142,91.9683,92.3646,30700.0
2014-02-07 14:00:00,123.43,124.0,123.36,123.87,48200.0,92.3048,92.7311,92.2524,92.6338,48200.0
2014-02-07 14:30:00,123.85,124.45,123.75,124.41,47600.0,92.6189,93.0676,92.5441,93.0377,47600.0
2014-02-07 15:00:00,124.36,124.37,123.93,124.09,76600.0,93.0003,93.0078,92.6787,92.7984,76600.0
2014-02-07 15:30:00,124.1,124.72,124.07,124.46,134100.0,92.8058,93.2695,92.7834,93.0751,134100.0
2014-02-10 09:30:00,124.15,124.97,123.57,124.7,91500.0,92.8432,93.4564,92.4095,93.2545,91500.0
2014-02-10 10:00:00,124.79,124.79,124.01,124.15,55500.0,93.3218,93.3218,92.7385,92.8432,55500.0
2014-02-10 10:30:00,124.04,124.4,123.78,124.05,87500.0,92.761,93.0302,92.5665,92.7684,87500.0
2014-02-10 11:00:00,124.05,124.44,123.83,124.32,35200.0,92.7684,93.0601,92.6039,92.9704,35200.0
2014-02-10 11:30:00,124.36,124.77,124.22,124.59,25600.0,93.0003,93.3069,92.8956,93.1723,25600.0
2014-02-10 12:00:00,124.56,124.65,124.2,124.22,24800.0,93.1498,93.2171,92.8806,92.8956,24800.0
2014-02-10 12:30:00,124.23,124.3,123.55,123.76,36600.0,92.9031,92.9554,92.3945,92.5516,36600.0
2014-02-10 13:00:00,123.71,124.13,123.7,124.13,16300.0,92.5142,92.8283,92.5067,92.8283,16300.0
2014-02-10 13:30:00,124.21,124.56,124.09,124.4,32300.0,92.8881,93.1498,92.7984,93.0302,32300.0
2014-02-10 14:00:00,124.49,124.63,124.35,124.5,31500.0,93.0975,93.2022,92.9928,93.105,31500.0
2014-02-10 14:30:00,124.49,124.86,124.05,124.15,31200.0,93.0975,93.3742,92.7684,92.8432,31200.0
2014-02-10 15:00:00,124.13,124.58,124.1,124.41,29000.0,92.8283,93.1648,92.8058,93.0377,29000.0
2014-02-10 15:30:00,124.45,124.61,124.01,124.27,85400.0,93.0676,93.1872,92.7385,92.933,85400.0
2014-02-11 09:30:00,124.72,124.79,124.08,124.48,35100.0,93.2695,93.3218,92.7909,93.09,35100.0
2014-02-11 10:00:00,124.44,124.45,123.8,123.99,32900.0,93.0601,93.0676,92.5815,92.7236,32900.0
2014-02-11 10:30:00,124.09,124.34,123.85,124.12,50400.0,92.7984,92.9853,92.6189,92.8208,50400.0
2014-02-11 11:00:00,124.14,125.21,123.95,125.18,55300.0,92.8357,93.6359,92.6937,93.6135,55300.0
2014-02-11 11:30:00,125.21,125.5,124.91,125.28,37300.0,93.6359,93.8528,93.4116,93.6883,37300.0
2014-02-11 12:00:00,125.27,125.51,125.07,125.13,15100.0,93.6808,93.8603,93.5312,93.5761,15100.0
2014-02-11 12:30:00,125.2,125.46,125.06,125.34,21400.0,93.6284,93.8229,93.5238,93.7331,21400.0
2014-02-11 13:00:00,125.34,125.89,125.3,125.86,31200.0,93.7331,94.1445,93.7032,94.122,31200.0
2014-02-11 13:30:00,125.86,126.05,125.73,125.82,30200.0,94.122,94.2641,94.0248,94.0921,30200.0
2014-02-11 14:00:00,125.84,126.29,125.79,126.19,41900.0,94.1071,94.4436,94.0697,94.3688,41900.0
2014-02-11 14:30:00,126.18,126.51,126.04,126.19,31000.0,94.3613,94.6081,94.2566,94.3688,31000.0
2014-02-11 15:00:00,126.19,126.83,126.16,126.47,56200.0,94.3688,94.8474,94.3464,94.5782,56200.0
2014-02-11 15:30:00,126.43,126.48,126.13,126.3,96300.0,94.5483,94.5857,94.3239,94.4511,96300.0
2014-02-12 09:30:00,126.37,127.88,126.2,127.57,32700.0,94.5034,95.6326,94.3763,95.4008,32700.0
2014-02-12 10:00:00,127.67,127.67,126.0,126.25,34000.0,95.4756,95.4756,94.2267,94.4137,34000.0
2014-02-12 10:30:00,126.25,127.03,126.2,126.75,51500.0,94.4137,94.997,94.3763,94.7876,51500.0
2014-02-12 11:00:00,126.73,127.43,126.41,126.41,25500.0,94.7726,95.2961,94.5333,94.5333,25500.0
2014-02-12 11:30:00,126.41,126.83,126.41,126.82,26600.0,94.5333,94.8474,94.5333,94.8399,26600.0
2014-02-12 12:00:00,126.75,127.05,126.53,126.57,38200.0,94.7876,95.0119,94.6231,94.653,38200.0
2014-02-12 12:30:00,126.58,126.89,126.37,126.86,14000.0,94.6605,94.8923,94.5034,94.8698,14000.0
2014-02-12 13:00:00,126.88,127.1,126.62,127.0,22400.0,94.8848,95.0493,94.6904,94.9745,22400.0
2014-02-12 13:30:00,127.0,127.54,127.0,127.5,43100.0,94.9745,95.3784,94.9745,95.3485,43100.0
2014-02-12 14:00:00,127.5,127.66,127.11,127.2,53400.0,95.3485,95.4681,95.0568,95.1241,53400.0
2014-02-12 14:30:00,127.2,127.4,127.12,127.27,37700.0,95.1241,95.2737,95.0643,95.1765,37700.0
2014-02-12 15:00:00,127.21,127.47,127.1,127.19,55700.0,95.1316,95.326,95.0493,95.1166,55700.0
2014-02-12 15:30:00,127.18,127.31,126.99,127.15,131000.0,95.1092,95.2064,94.9671,95.0867,131000.0
2014-02-13 09:30:00,126.6,127.58,126.2,127.03,49400.0,94.6754,95.4083,94.3763,94.997,49400.0
2014-02-13 10:00:00,127.03,128.9,127.03,128.46,63800.0,94.997,96.3954,94.997,96.0664,63800.0
2014-02-13 10:30:00,128.55,129.35,128.16,129.17,39300.0,96.1337,96.7319,95.842,96.5973,39300.0
2014-02-13 11:00:00,129.14,130.32,129.12,130.32,136200.0,96.5749,97.4573,96.5599,97.4573,136200.0
2014-02-13 11:30:00,130.26,130.85,129.35,130.3,166900.0,97.4125,97.8537,96.7319,97.4424,166900.0
2014-02-13 12:00:00,130.3,130.52,129.72,130.26,47500.0,97.4424,97.6069,97.0086,97.4125,47500.0
2014-02-13 12:30:00,130.32,130.79,130.21,130.4,49000.0,97.4573,97.8088,97.3751,97.5172,49000.0
2014-02-13 13:00:00,130.38,130.45,130.0,130.11,31600.0,97.5022,97.5546,97.218,97.3003,31600.0
2014-02-13 13:30:00,130.11,130.7,129.99,130.26,41600.0,97.3003,97.7415,97.2106,97.4125,41600.0
2014-02-13 14:00:00,130.28,130.61,130.23,130.29,29300.0,97.4274,97.6742,97.39,97.4349,29300.0
2014-02-13 14:30:00,130.42,131.02,130.35,130.93,65300.0,97.5321,97.9808,97.4798,97.9135,65300.0
2014-02-13 15:00:00,130.96,131.03,130.58,130.72,41500.0,97.936,97.9883,97.6518,97.7565,41500.0
2014-02-13 15:30:00,130.74,130.76,130.21,130.32,134300.0,97.7714,97.7864,97.3751,97.4573,134300.0
2014-02-14 09:30:00,129.96,130.92,129.52,130.33,31200.0,97.1881,97.906,96.8591,97.4648,31200.0
2014-02-14 10:00:00,130.21,131.43,129.96,131.31,28400.0,97.3751,98.2874,97.1881,98.1977,28400.0
2014-02-14 10:30:00,131.17,132.09,131.02,131.65,100500.0,98.093,98.781,97.9808,98.452,100500.0
2014-02-14 11:00:00,131.54,131.86,131.11,131.32,61800.0,98.3697,98.609,98.0481,98.2052,61800.0
2014-02-14 11:30:00,131.36,132.0,131.27,131.84,56600.0,98.2351,98.7137,98.1678,98.594,56600.0
2014-02-14 12:00:00,131.86,132.59,131.79,132.01,68500.0,98.609,99.1549,98.5567,98.7212,68500.0
2014-02-14 12:30:00,132.01,132.34,131.8,132.0,32900.0,98.7212,98.968,98.5641,98.7137,32900.0
2014-02-14 13:00:00,131.98,132.75,131.7,132.22,43500.0,98.6987,99.2746,98.4894,98.8782,43500.0
2014-02-14 13:30:00,132.23,132.49,132.07,132.26,29100.0,98.8857,99.0801,98.766,98.9081,29100.0
2014-02-14 14:00:00,132.17,132.55,132.02,132.54,25500.0,98.8408,99.125,98.7287,99.1175,25500.0
2014-02-14 14:30:00,132.56,132.99,132.26,132.85,43000.0,99.1325,99.4541,98.9081,99.3494,43000.0
2014-02-14 15:00:00,132.79,132.83,132.22,132.34,53200.0,99.3045,99.3344,98.8782,98.968,53200.0
2014-02-14 15:30:00,132.35,132.55,131.96,132.12,131200.0,98.9754,99.125,98.6838,98.8034,131200.0
2014-02-18 09:30:00,132.4,132.99,131.37,131.38,31700.0,99.0128,99.4541,98.2426,98.25,31700.0
2014-02-18 10:00:00,131.36,131.66,130.87,131.52,35900.0,98.2351,98.4594,97.8687,98.3547,35900.0
2014-02-18 10:30:00,131.51,131.56,130.7,131.54,42200.0,98.3473,98.3847,97.7415,98.3697,42200.0
2014-02-18 11:00:00,131.53,132.16,131.1,131.94,33100.0,98.3622,98.8334,98.0407,98.6688,33100.0
2014-02-18 11:30:00,131.97,132.24,131.82,132.01,51000.0,98.6913,98.8932,98.5791,98.7212,51000.0
2014-02-18 12:00:00,132.06,132.4,131.7,131.72,31500.0,98.7586,99.0128,98.4894,98.5043,31500.0
2014-02-18 12:30:00,131.72,132.0,131.41,131.5,23600.0,98.5043,98.7137,98.2725,98.3398,23600.0
2014-02-18 13:00:00,131.51,132.08,131.51,131.93,39100.0,98.3473,98.7735,98.3473,98.6614,39100.0
2014-02-18 13:30:00,131.96,132.49,131.94,132.41,31200.0,98.6838,99.0801,98.6688,99.0203,31200.0
2014-02-18 14:00:00,132.48,132.62,131.9,131.93,32400.0,99.0727,99.1774,98.6389,98.6614,32400.0
2014-02-18 14:30:00,131.92,132.11,131.57,131.58,34100.0,98.6539,98.796,98.3921,98.3996,34100.0
2014-02-18 15:00:00,131.59,131.59,131.31,131.38,36200.0,98.4071,98.4071,98.1977,98.25,36200.0
2014-02-18 15:30:00,131.41,131.42,130.95,130.98,98100.0,98.2725,98.28,97.9285,97.9509,98100.0
2014-02-19 09:30:00,130.93,131.5,130.84,131.22,20100.0,97.9135,98.3398,97.8462,98.1304,20100.0
2014-02-19 10:00:00,131.39,132.72,131.06,132.6,39800.0,98.2575,99.2521,98.0107,99.1624,39800.0
2014-02-19 10:30:00,132.66,132.86,132.2,132.38,40600.0,99.2073,99.3568,98.8633,98.9979,40600.0
2014-02-19 11:00:00,132.34,132.34,131.38,131.41,63100.0,98.968,98.968,98.25,98.2725,63100.0
2014-02-19 11:30:00,131.47,131.77,131.35,131.36,20500.0,98.3174,98.5417,98.2276,98.2351,20500.0
2014-02-19 12:00:00,131.34,131.78,131.03,131.13,16500.0,98.2201,98.5492,97.9883,98.0631,16500.0
2014-02-19 12:30:00,131.27,131.28,130.76,131.0,24700.0,98.1678,98.1753,97.7864,97.9659,24700.0
2014-02-19 13:00:00,130.94,130.99,130.71,130.87,22200.0,97.921,97.9584,97.749,97.8687,22200.0
2014-02-19 13:30:00,130.82,130.82,130.35,130.39,22600.0,97.8313,97.8313,97.4798,97.5097,22600.0
2014-02-19 14:00:00,130.34,130.95,130.16,130.43,34600.0,97.4723,97.9285,97.3377,97.5396,34600.0
2014-02-19 14:30:00,130.44,130.64,130.16,130.51,34200.0,97.5471,97.6967,97.3377,97.5994,34200.0
2014-02-19 15:00:00,130.46,130.54,129.76,129.79,27700.0,97.562,97.6219,97.0386,97.061,27700.0
2014-02-19 15:30:00,129.76,129.88,129.5,129.65,64500.0,97.0386,97.1283,96.8441,96.9563,64500.0
2014-02-20 09:30:00,129.85,130.94,129.5,130.1,46500.0,97.1059,97.921,96.8441,97.2928,46500.0
2014-02-20 10:00:00,129.88,130.51,129.72,130.26,14400.0,97.1283,97.5994,97.0086,97.4125,14400.0
2014-02-20 10:30:00,130.32,130.84,129.55,129.83,25300.0,97.4573,97.8462,96.8815,97.0909,25300.0
2014-02-20 11:00:00,129.75,129.89,129.43,129.54,16700.0,97.0311,97.1358,96.7918,96.874,16700.0
2014-02-20 11:30:00,129.58,129.9,129.36,129.82,10600.0,96.904,97.1433,96.7394,97.0834,10600.0
2014-02-20 12:00:00,129.76,129.93,129.61,129.85,12700.0,97.0386,97.1657,96.9264,97.1059,12700.0
2014-02-20 12:30:00,129.9,129.93,129.68,129.83,8800.0,97.1433,97.1657,96.9787,97.0909,8800.0
2014-02-20 13:00:00,129.89,129.91,129.56,129.66,19000.0,97.1358,97.1507,96.889,96.9638,19000.0
2014-02-20 13:30:00,129.7,129.86,129.47,129.48,15000.0,96.9937,97.1133,96.8217,96.8292,15000.0
2014-02-20 14:00:00,129.57,129.75,129.3,129.46,31800.0,96.8965,97.0311,96.6946,96.8142,31800.0
2014-02-20 14:30:00,129.52,129.69,129.48,129.55,22500.0,96.8591,96.9862,96.8292,96.8815,22500.0
2014-02-20 15:00:00,129.54,129.7,129.4,129.42,44000.0,96.874,96.9937,96.7693,96.7843,44000.0
2014-02-20 15:30:00,129.41,129.54,129.36,129.46,120800.0,96.7768,96.874,96.7394,96.8142,120800.0
2014-02-21 09:30:00,129.88,130.93,129.41,130.74,56000.0,97.1283,97.9135,96.7768,97.7714,56000.0
2014-02-21 10:00:00,130.79,130.87,129.95,130.21,37000.0,97.8088,97.8687,97.1806,97.3751,37000.0
2014-02-21 10:30:00,130.18,130.46,130.04,130.17,41200.0,97.3526,97.562,97.248,97.3452,41200.0
2014-02-21 11:00:00,130.06,130.73,130.05,130.62,34100.0,97.2629,97.764,97.2554,97.6817,34100.0
2014-02-21 11:30:00,130.6,130.69,130.04,130.36,38600.0,97.6667,97.734,97.248,97.4873,38600.0
2014-02-21 12:00:00,130.29,130.45,130.15,130.3,15500.0,97.4349,97.5546,97.3302,97.4424,15500.0
2014-02-21 12:30:00,130.32,130.32,129.68,129.71,21500.0,97.4573,97.4573,96.9787,97.0012,21500.0
2014-02-21 13:00:00,129.68,130.0,129.29,129.48,25900.0,96.9787,97.218,96.6871,96.8292,25900.0
2014-02-21 13:30:00,129.51,129.8,129.49,129.64,31500.0,96.8516,97.0685,96.8366,96.9488,31500.0
2014-02-21 14:00:00,129.67,130.68,129.59,129.96,58900.0,96.9713,97.7266,96.9114,97.1881,58900.0
2014-02-21 14:30:00,129.89,130.19,129.69,130.07,24400.0,97.1358,97.3601,96.9862,97.2704,24400.0
2014-02-21 15:00:00,130.06,130.13,129.93,130.0,32500.0,97.2629,97.3153,97.1657,97.218,32500.0
2014-02-21 15:30:00,130.04,130.08,129.77,129.83,52800.0,97.248,97.2779,97.046,97.0909,52800.0
2014-02-24 09:30:00,130.25,132.34,130.25,132.0,72100.0,97.405,98.968,97.405,98.7137,72100.0
2014-02-24 10:00:00,131.98,132.22,131.18,131.28,17800.0,98.6987,98.8782,98.1005,98.1753,17800.0
2014-02-24 10:30:00,131.53,131.78,131.28,131.66,15500.0,98.3622,98.5492,98.1753,98.4594,15500.0
2014-02-24 11:00:00,131.57,131.69,131.2,131.59,12800.0,98.3921,98.4819,98.1154,98.4071,12800.0
2014-02-24 11:30:00,131.68,132.1,131.55,131.92,14900.0,98.4744,98.7885,98.3772,98.6539,14900.0
2014-02-24 12:00:00,132.03,132.12,131.65,131.65,10100.0,98.7361,98.8034,98.452,98.452,10100.0
2014-02-24 12:30:00,131.76,131.76,131.47,131.47,11100.0,98.5342,98.5342,98.3174,98.3174,11100.0
2014-02-24 13:00:00,131.46,131.6,131.37,131.46,14800.0,98.3099,98.4146,98.2426,98.3099,14800.0
2014-02-24 13:30:00,131.36,131.52,131.19,131.34,20200.0,98.2351,98.3547,98.108,98.2201,20200.0
2014-02-24 14:00:00,131.28,131.48,131.19,131.22,12700.0,98.1753,98.3248,98.108,98.1304,12700.0
2014-02-24 14:30:00,131.26,131.27,130.88,130.9,12200.0,98.1603,98.1678,97.8761,97.8911,12200.0
2014-02-24 15:00:00,130.9,131.02,130.64,130.64,16800.0,97.8911,97.9808,97.6967,97.6967,16800.0
2014-02-24 15:30:00,130.68,130.88,130.41,130.57,77000.0,97.7266,97.8761,97.5246,97.6443,77000.0
2014-02-25 09:30:00,130.6,131.06,128.91,129.96,38600.0,97.6667,98.0107,96.4029,97.1881,38600.0
2014-02-25 10:00:00,130.0,130.37,129.26,129.71,39300.0,97.218,97.4947,96.6646,97.0012,39300.0
2014-02-25 10:30:00,129.61,130.04,129.45,129.97,25100.0,96.9264,97.248,96.8067,97.1956,25100.0
2014-02-25 11:00:00,129.99,130.21,129.78,130.08,54400.0,97.2106,97.3751,97.0535,97.2779,54400.0
2014-02-25 11:30:00,130.09,130.09,129.3,129.31,38700.0,97.2853,97.2853,96.6946,96.702,38700.0
2014-02-25 12:00:00,129.33,129.5,128.96,129.41,29500.0,96.717,96.8441,96.4403,96.7768,29500.0
2014-02-25 12:30:00,129.41,129.5,129.28,129.46,24000.0,96.7768,96.8441,96.6796,96.8142,24000.0
2014-02-25 13:00:00,129.35,129.6,129.06,129.28,34400.0,96.7319,96.9189,96.5151,96.6796,34400.0
2014-02-25 13:30:00,129.3,129.38,129.14,129.29,39700.0,96.6946,96.7544,96.5749,96.6871,39700.0
2014-02-25 14:00:00,129.3,129.5,129.13,129.36,45200.0,96.6946,96.8441,96.5674,96.7394,45200.0
2014-02-25 14:30:00,129.41,129.45,129.21,129.34,33100.0,96.7768,96.8067,96.6273,96.7245,33100.0
2014-02-25 15:00:00,129.31,129.53,129.28,129.47,32300.0,96.702,96.8666,96.6796,96.8217,32300.0
2014-02-25 15:30:00,129.47,130.12,129.45,129.89,72000.0,96.8217,97.3078,96.8067,97.1358,72000.0
2014-02-26 09:30:00,130.52,131.19,130.52,130.92,19600.0,97.6069,98.108,97.6069,97.906,19600.0
2014-02-26 10:00:00,130.92,133.21,130.83,132.66,76600.0,97.906,99.6186,97.8387,99.2073,76600.0
2014-02-26 10:30:00,132.64,132.98,132.4,132.58,44400.0,99.1923,99.4466,99.0128,99.1474,44400.0
2014-02-26 11:00:00,132.41,133.23,132.25,132.99,49600.0,99.0203,99.6335,98.9007,99.4541,49600.0
2014-02-26 11:30:00,132.97,133.46,132.88,133.07,45200.0,99.4391,99.8055,99.3718,99.5139,45200.0
2014-02-26 12:00:00,133.09,133.35,133.03,133.07,15300.0,99.5288,99.7233,99.484,99.5139,15300.0
2014-02-26 12:30:00,133.04,133.49,132.9,133.39,42600.0,99.4914,99.828,99.3867,99.7532,42600.0
2014-02-26 13:00:00,133.26,133.32,132.59,132.87,21800.0,99.656,99.7008,99.1549,99.3643,21800.0
2014-02-26 13:30:00,132.87,132.98,132.49,132.49,23600.0,99.3643,99.4466,99.0801,99.0801,23600.0
2014-02-26 14:00:00,132.52,132.74,132.36,132.52,58600.0,99.1026,99.2671,98.9829,99.1026,58600.0
2014-02-26 14:30:00,132.43,132.74,132.11,132.62,63300.0,99.0353,99.2671,98.796,99.1774,63300.0
2014-02-26 15:00:00,132.61,132.83,132.45,132.68,44300.0,99.1699,99.3344,99.0502,99.2222,44300.0
2014-02-26 15:30:00,132.71,133.5,132.71,133.21,124100.0,99.2447,99.8354,99.2447,99.6186,124100.0
2014-02-27 09:30:00,132.73,132.92,131.67,132.87,54300.0,99.6202,99.7628,98.8247,99.7253,54300.0
2014-02-27 10:00:00,133.01,133.03,131.8,132.46,36400.0,99.8304,99.8454,98.9222,99.4176,36400.0
2014-02-27 10:30:00,132.55,132.89,132.12,132.74,33900.0,99.4851,99.7403,99.1624,99.6277,33900.0
2014-02-27 11:00:00,132.67,132.89,131.96,132.19,49000.0,99.5752,99.7403,99.0423,99.2149,49000.0
2014-02-27 11:30:00,132.19,132.2,131.42,131.99,26900.0,99.2149,99.2224,98.637,99.0648,26900.0
2014-02-27 12:00:00,131.94,132.33,131.77,132.1,37500.0,99.0273,99.32,98.8997,99.1474,37500.0
2014-02-27 12:30:00,132.1,132.39,132.1,132.3,52300.0,99.1474,99.365,99.1474,99.2975,52300.0
2014-02-27 13:00:00,132.31,132.46,131.91,132.25,20400.0,99.305,99.4176,99.0048,99.26,20400.0
2014-02-27 13:30:00,132.32,132.44,132.19,132.2,42900.0,99.3125,99.4026,99.2149,99.2224,42900.0
2014-02-27 14:00:00,132.19,132.29,131.54,131.54,32200.0,99.2149,99.29,98.7271,98.7271,32200.0
2014-02-27 14:30:00,131.63,132.27,131.62,132.15,42800.0,98.7946,99.275,98.7871,99.1849,42800.0
2014-02-27 15:00:00,132.16,132.23,132.11,132.15,54500.0,99.1924,99.245,99.1549,99.1849,54500.0
2014-02-27 15:30:00,132.15,132.29,131.88,132.13,105900.0,99.1849,99.29,98.9823,99.1699,105900.0
2014-02-28 09:30:00,132.06,132.91,131.39,132.68,14800.0,99.1174,99.7553,98.6145,99.5827,14800.0
2014-02-28 10:00:00,132.48,133.37,132.4,133.31,30400.0,99.4326,100.1006,99.3726,100.0556,30400.0
2014-02-28 10:30:00,133.24,134.73,133.24,133.94,42700.0,100.003,101.1213,100.003,100.5284,42700.0
2014-02-28 11:00:00,133.98,134.12,133.02,133.17,9600.0,100.5584,100.6635,99.8379,99.9505,9600.0
2014-02-28 11:30:00,133.23,134.16,133.23,134.08,17800.0,99.9955,100.6935,99.9955,100.6335,17800.0
2014-02-28 12:00:00,133.99,134.36,133.61,134.22,17500.0,100.5659,100.8436,100.2807,100.7386,17500.0
2014-02-28 12:30:00,134.33,134.69,134.24,134.63,39500.0,100.8211,101.0913,100.7536,101.0463,39500.0
2014-02-28 13:00:00,134.48,134.97,134.48,134.76,59000.0,100.9337,101.3015,100.9337,101.1438,59000.0
2014-02-28 13:30:00,134.61,135.03,134.54,134.94,49400.0,101.0313,101.3465,100.9787,101.2789,49400.0
2014-02-28 14:00:00,134.94,135.01,134.31,134.84,52800.0,101.2789,101.3315,100.8061,101.2039,52800.0
2014-02-28 14:30:00,134.81,134.89,134.5,134.67,49900.0,101.1814,101.2414,100.9487,101.0763,49900.0
2014-02-28 15:00:00,134.66,134.82,133.45,133.96,65300.0,101.0688,101.1889,100.1606,100.5434,65300.0
2014-02-28 15:30:00,133.91,134.3,133.81,134.08,90300.0,100.5059,100.7986,100.4308,100.6335,90300.0
2014-03-03 09:30:00,131.99,134.32,131.99,133.37,49500.0,99.0648,100.8136,99.0648,100.1006,49500.0
2014-03-03 10:00:00,133.55,134.21,132.45,133.54,38500.0,100.2357,100.731,99.4101,100.2282,38500.0
2014-03-03 10:30:00,133.62,133.98,132.87,133.92,58200.0,100.2882,100.5584,99.7253,100.5134,58200.0
2014-03-03 11:00:00,133.92,133.92,132.89,133.22,29100.0,100.5134,100.5134,99.7403,99.988,29100.0
2014-03-03 11:30:00,133.38,133.4,132.58,132.65,17400.0,100.1081,100.1231,99.5077,99.5602,17400.0
2014-03-03 12:00:00,132.56,133.2,132.42,133.11,21200.0,99.4926,99.973,99.3876,99.9054,21200.0
2014-03-03 12:30:00,133.17,133.94,133.12,133.94,28600.0,99.9505,100.5284,99.9129,100.5284,28600.0
2014-03-03 13:00:00,133.9,134.03,133.59,133.86,30800.0,100.4984,100.5959,100.2657,100.4684,30800.0
2014-03-03 13:30:00,133.88,134.48,133.69,134.43,22800.0,100.4834,100.9337,100.3408,100.8962,22800.0
2014-03-03 14:00:00,134.49,134.55,133.88,133.92,23300.0,100.9412,100.9862,100.4834,100.5134,23300.0
2014-03-03 14:30:00,133.89,134.24,133.7,134.1,25700.0,100.4909,100.7536,100.3483,100.6485,25700.0
2014-03-03 15:00:00,134.11,134.14,133.18,133.35,37100.0,100.656,100.6785,99.958,100.0856,37100.0
2014-03-03 15:30:00,133.38,133.59,133.22,133.27,90700.0,100.1081,100.2657,99.988,100.0255,90700.0
2014-03-04 09:30:00,135.17,135.51,134.61,135.48,32800.0,101.4516,101.7068,101.0313,101.6842,32800.0
2014-03-04 10:00:00,135.48,136.47,135.44,136.22,70700.0,101.6842,102.4273,101.6542,102.2396,70700.0
2014-03-04 10:30:00,136.42,137.08,136.04,136.99,18700.0,102.3898,102.8851,102.1045,102.8176,18700.0
2014-03-04 11:00:00,136.92,137.33,136.63,136.68,20600.0,102.765,103.0728,102.5474,102.5849,20600.0
2014-03-04 11:30:00,136.78,136.95,136.34,136.83,13500.0,102.66,102.7875,102.3297,102.6975,13500.0
2014-03-04 12:00:00,136.85,137.13,136.58,137.05,25900.0,102.7125,102.9226,102.5098,102.8626,25900.0
2014-03-04 12:30:00,137.04,137.04,136.47,136.53,11500.0,102.8551,102.8551,102.4273,102.4723,11500.0
2014-03-04 13:00:00,136.56,136.8,136.31,136.64,27900.0,102.4948,102.675,102.3072,102.5549,27900.0
2014-03-04 13:30:00,136.64,136.8,136.22,136.5,20900.0,102.5549,102.675,102.2396,102.4498,20900.0
2014-03-04 14:00:00,136.46,136.67,136.2,136.61,19800.0,102.4198,102.5774,102.2246,102.5324,19800.0
2014-03-04 14:30:00,136.7,136.88,136.44,136.83,20900.0,102.5999,102.735,102.4048,102.6975,20900.0
2014-03-04 15:00:00,136.86,136.96,136.57,136.77,28100.0,102.72,102.7951,102.5023,102.6524,28100.0
2014-03-04 15:30:00,136.67,136.84,136.35,136.55,91000.0,102.5774,102.705,102.3372,102.4873,91000.0
2014-03-05 09:30:00,136.72,137.7,136.54,137.4,46500.0,102.6149,103.3505,102.4798,103.1253,46500.0
2014-03-05 10:00:00,137.4,137.55,136.43,137.34,39200.0,103.1253,103.2379,102.3973,103.0803,39200.0
2014-03-05 10:30:00,137.44,137.59,136.9,137.56,48800.0,103.1553,103.2679,102.75,103.2454,48800.0
2014-03-05 11:00:00,137.57,138.42,137.57,138.0,43100.0,103.2529,103.8909,103.2529,103.5756,43100.0
2014-03-05 11:30:00,137.96,138.33,137.4,137.4,27400.0,103.5456,103.8233,103.1253,103.1253,27400.0
2014-03-05 12:00:00,137.33,137.46,136.83,137.0,45200.0,103.0728,103.1703,102.6975,102.8251,45200.0
2014-03-05 12:30:00,136.9,137.0,136.75,136.86,13100.0,102.75,102.8251,102.6374,102.72,13100.0
2014-03-05 13:00:00,136.9,137.13,136.79,136.88,13500.0,102.75,102.9226,102.6675,102.735,13500.0
2014-03-05 13:30:00,136.95,137.66,136.83,137.55,21400.0,102.7875,103.3204,102.6975,103.2379,21400.0
2014-03-05 14:00:00,137.57,137.87,137.37,137.43,13200.0,103.2529,103.4781,103.1028,103.1478,13200.0
2014-03-05 14:30:00,137.26,137.56,137.23,137.32,6000.0,103.0202,103.2454,102.9977,103.0652,6000.0
2014-03-05 15:00:00,137.25,137.42,137.07,137.26,14600.0,103.0127,103.1403,102.8776,103.0202,14600.0
2014-03-05 15:30:00,137.26,137.4,137.07,137.24,54700.0,103.0202,103.1253,102.8776,103.0052,54700.0
2014-03-06 09:30:00,137.86,139.55,137.58,139.55,37200.0,103.4705,104.739,103.2604,104.739,37200.0
2014-03-06 10:00:00,139.38,139.52,137.88,139.05,36300.0,104.6114,104.7165,103.4856,104.3637,36300.0
2014-03-06 10:30:00,139.06,139.93,138.86,139.65,31100.0,104.3712,105.0242,104.2211,104.814,31100.0
2014-03-06 11:00:00,139.62,139.91,139.01,139.13,36900.0,104.7915,105.0092,104.3337,104.4237,36900.0
2014-03-06 11:30:00,138.95,139.31,138.95,139.27,16300.0,104.2886,104.5588,104.2886,104.5288,16300.0
2014-03-06 12:00:00,139.33,139.96,139.15,139.28,61000.0,104.5739,105.0467,104.4388,104.5363,61000.0
2014-03-06 12:30:00,139.27,139.64,139.27,139.49,13600.0,104.5288,104.8065,104.5288,104.6939,13600.0
2014-03-06 13:00:00,139.56,139.86,139.36,139.36,22100.0,104.7465,104.9716,104.5964,104.5964,22100.0
2014-03-06 13:30:00,139.31,139.48,138.92,139.11,32100.0,104.5588,104.6864,104.2661,104.4087,32100.0
2014-03-06 14:00:00,138.99,139.09,138.67,138.87,25100.0,104.3187,104.3937,104.0785,104.2286,25100.0
2014-03-06 14:30:00,138.86,139.76,138.8,139.62,33100.0,104.2211,104.8966,104.1761,104.7915,33100.0
2014-03-06 15:00:00,139.6,139.64,139.11,139.15,26100.0,104.7765,104.8065,104.4087,104.4388,26100.0
2014-03-06 15:30:00,139.14,139.48,138.99,139.15,72100.0,104.4312,104.6864,104.3187,104.4388,72100.0
2014-03-07 09:30:00,139.69,139.89,138.55,138.91,39500.0,104.844,104.9942,103.9884,104.2586,39500.0
2014-03-07 10:00:00,138.97,139.43,138.58,139.01,58000.0,104.3037,104.6489,104.0109,104.3337,58000.0
2014-03-07 10:30:00,139.03,139.08,138.3,138.3,48700.0,104.3487,104.3862,103.8008,103.8008,48700.0
2014-03-07 11:00:00,138.2,138.26,137.04,137.98,52100.0,103.7257,103.7708,102.8551,103.5606,52100.0
2014-03-07 11:30:00,137.93,138.03,137.23,137.95,67800.0,103.5231,103.5981,102.9977,103.5381,67800.0
2014-03-07 12:00:00,138.04,138.51,137.8,138.12,50800.0,103.6056,103.9584,103.4255,103.6657,50800.0
2014-03-07 12:30:00,138.04,138.23,137.55,137.55,11000.0,103.6056,103.7482,103.2379,103.2379,11000.0
2014-03-07 13:00:00,137.52,138.0,137.38,137.79,13500.0,103.2154,103.5756,103.1103,103.418,13500.0
2014-03-07 13:30:00,137.78,137.81,137.48,137.66,21400.0,103.4105,103.433,103.1853,103.3204,21400.0
2014-03-07 14:00:00,137.64,137.66,137.17,137.39,16000.0,103.3054,103.3204,102.9527,103.1178,16000.0
2014-03-07 14:30:00,137.39,137.87,137.25,137.76,16600.0,103.1178,103.4781,103.0127,103.3955,16600.0
2014-03-07 15:00:00,137.78,138.33,137.78,138.23,46800.0,103.4105,103.8233,103.4105,103.7482,46800.0
2014-03-07 15:30:00,138.27,138.31,137.45,138.02,101100.0,103.7783,103.8083,103.1628,103.5906,101100.0
2014-03-10 09:30:00,137.21,138.02,136.9,137.11,97600.0,102.9827,103.5906,102.75,102.9076,97600.0
2014-03-10 10:00:00,137.13,137.6,136.85,137.21,102200.0,102.9226,103.2754,102.7125,102.9827,102200.0
2014-03-10 10:30:00,137.2,137.5,136.75,137.29,19900.0,102.9752,103.2003,102.6374,103.0427,19900.0
2014-03-10 11:00:00,137.22,137.84,136.9,137.73,16200.0,102.9902,103.4555,102.75,103.373,16200.0
2014-03-10 11:30:00,137.73,137.78,137.01,137.24,15700.0,103.373,103.4105,102.8326,103.0052,15700.0
2014-03-10 12:00:00,137.21,137.69,137.06,137.41,14500.0,102.9827,103.343,102.8701,103.1328,14500.0
2014-03-10 12:30:00,137.5,138.24,137.45,138.24,25600.0,103.2003,103.7558,103.1628,103.7558,25600.0
2014-03-10 13:00:00,138.14,138.48,137.99,138.41,15600.0,103.6807,103.9359,103.5681,103.8833,15600.0
2014-03-10 13:30:00,138.44,138.65,137.97,138.42,29200.0,103.9059,104.0635,103.5531,103.8909,29200.0
2014-03-10 14:00:00,138.34,138.73,138.19,138.69,29300.0,103.8308,104.1235,103.7182,104.0935,29300.0
2014-03-10 14:30:00,138.67,138.8,138.53,138.6,33100.0,104.0785,104.1761,103.9734,104.026,33100.0
2014-03-10 15:00:00,138.6,138.84,138.5,138.78,49300.0,104.026,104.2061,103.9509,104.161,49300.0
2014-03-10 15:30:00,138.72,138.9,138.51,138.85,89000.0,104.116,104.2511,103.9584,104.2136,89000.0
2014-03-11 09:30:00,138.88,139.44,138.75,139.12,20200.0,104.2361,104.6564,104.1385,104.4162,20200.0
2014-03-11 10:00:00,139.22,139.91,139.0,139.91,62000.0,104.4913,105.0092,104.3262,105.0092,62000.0
2014-03-11 10:30:00,139.91,139.95,139.5,139.74,61200.0,105.0092,105.0392,104.7014,104.8816,61200.0
2014-03-11 11:00:00,139.75,139.76,139.25,139.25,22000.0,104.8891,104.8966,104.5138,104.5138,22000.0
2014-03-11 11:30:00,139.25,139.35,138.84,138.92,28000.0,104.5138,104.5889,104.2061,104.2661,28000.0
2014-03-11 12:00:00,138.9,139.08,138.7,138.95,36600.0,104.2511,104.3862,104.101,104.2886,36600.0
2014-03-11 12:30:00,138.87,139.14,138.65,138.7,15400.0,104.2286,104.4312,104.0635,104.101,15400.0
2014-03-11 13:00:00,138.68,138.68,138.24,138.24,12700.0,104.086,104.086,103.7558,103.7558,12700.0
2014-03-11 13:30:00,138.1,138.49,138.1,138.38,16000.0,103.6507,103.9434,103.6507,103.8608,16000.0
2014-03-11 14:00:00,138.37,138.48,138.25,138.35,21400.0,103.8533,103.9359,103.7633,103.8383,21400.0
2014-03-11 14:30:00,138.34,138.34,137.85,137.85,20700.0,103.8308,103.8308,103.463,103.463,20700.0
2014-03-11 15:00:00,137.84,138.06,137.56,138.02,26100.0,103.4555,103.6207,103.2454,103.5906,26100.0
2014-03-11 15:30:00,138.02,138.25,137.94,138.2,62900.0,103.5906,103.7633,103.5306,103.7257,62900.0
2014-03-12 09:30:00,137.34,138.0,136.82,137.16,42400.0,103.0803,103.5756,102.69,102.9452,42400.0
2014-03-12 10:00:00,137.11,138.04,137.0,137.87,97300.0,102.9076,103.6056,102.8251,103.4781,97300.0
2014-03-12 10:30:00,137.89,138.59,137.47,137.91,52600.0,103.4931,104.0184,103.1778,103.5081,52600.0
2014-03-12 11:00:00,137.95,138.07,137.74,137.9,44400.0,103.5381,103.6282,103.3805,103.5006,44400.0
2014-03-12 11:30:00,137.91,138.62,137.87,138.43,17400.0,103.5081,104.041,103.4781,103.8984,17400.0
2014-03-12 12:00:00,138.34,139.15,138.34,139.15,23800.0,103.8308,104.4388,103.8308,104.4388,23800.0
2014-03-12 12:30:00,139.15,139.44,139.09,139.41,15200.0,104.4388,104.6564,104.3937,104.6339,15200.0
2014-03-12 13:00:00,139.37,139.38,138.7,139.19,20300.0,104.6039,104.6114,104.101,104.4688,20300.0
2014-03-12 13:30:00,139.19,139.56,139.19,139.54,14200.0,104.4688,104.7465,104.4688,104.7315,14200.0
2014-03-12 14:00:00,139.46,139.91,139.45,139.81,25000.0,104.6714,105.0092,104.6639,104.9341,25000.0
2014-03-12 14:30:00,139.83,140.2,139.6,140.12,30200.0,104.9491,105.2268,104.7765,105.1668,30200.0
2014-03-12 15:00:00,140.08,140.54,140.03,140.5,76600.0,105.1368,105.482,105.0992,105.452,76600.0
2014-03-12 15:30:00,140.45,140.59,140.3,140.57,131900.0,105.4145,105.5195,105.3019,105.5045,131900.0
2014-03-13 09:30:00,141.0,141.2,140.27,140.88,37900.0,105.8273,105.9774,105.2794,105.7372,37900.0
2014-03-13 10:00:00,140.98,141.41,140.42,141.35,46700.0,105.8123,106.135,105.3919,106.09,46700.0
2014-03-13 10:30:00,141.38,141.45,139.86,139.92,28700.0,106.1125,106.165,104.9716,105.0167,28700.0
2014-03-13 11:00:00,139.9,140.5,139.75,140.18,35300.0,105.0017,105.452,104.8891,105.2118,35300.0
2014-03-13 11:30:00,140.23,140.51,140.13,140.26,20100.0,105.2493,105.4595,105.1743,105.2719,20100.0
2014-03-13 12:00:00,140.27,140.39,139.48,139.48,25700.0,105.2794,105.3694,104.6864,104.6864,25700.0
2014-03-13 12:30:00,139.5,139.77,139.0,139.59,87400.0,104.7014,104.9041,104.3262,104.769,87400.0
2014-03-13 13:00:00,139.57,139.57,138.96,139.42,32900.0,104.754,104.754,104.2961,104.6414,32900.0
2014-03-13 13:30:00,139.39,139.45,138.98,139.39,33100.0,104.6189,104.6639,104.3112,104.6189,33100.0
2014-03-13 14:00:00,139.38,139.38,138.86,139.1,42100.0,104.6114,104.6114,104.2211,104.4012,42100.0
2014-03-13 14:30:00,139.06,139.28,138.78,139.02,53300.0,104.3712,104.5363,104.161,104.3412,53300.0
2014-03-13 15:00:00,138.99,139.05,138.29,138.66,46600.0,104.3187,104.3637,103.7933,104.071,46600.0
2014-03-13 15:30:00,138.65,138.87,138.48,138.55,80700.0,104.0635,104.2286,103.9359,103.9884,80700.0
2014-03-14 09:30:00,137.98,139.79,137.98,138.25,23300.0,103.5606,104.9191,103.5606,103.7633,23300.0
2014-03-14 10:00:00,138.21,140.1,138.2,139.86,24900.0,103.7332,105.1518,103.7257,104.9716,24900.0
2014-03-14 10:30:00,139.93,140.21,138.62,138.73,41000.0,105.0242,105.2343,104.041,104.1235,41000.0
2014-03-14 11:00:00,138.78,139.11,137.86,138.0,30300.0,104.161,104.4087,103.4705,103.5756,30300.0
2014-03-14 11:30:00,138.11,139.67,138.07,139.58,20200.0,103.6582,104.829,103.6282,104.7615,20200.0
2014-03-14 12:00:00,139.58,139.88,139.28,139.46,18600.0,104.7615,104.9867,104.5363,104.6714,18600.0
2014-03-14 12:30:00,139.54,139.7,139.32,139.57,21800.0,104.7315,104.8516,104.5663,104.754,21800.0
2014-03-14 13:00:00,139.54,139.59,138.94,139.06,13000.0,104.7315,104.769,104.2811,104.3712,13000.0
2014-03-14 13:30:00,139.06,139.12,138.79,139.07,10800.0,104.3712,104.4162,104.1686,104.3787,10800.0
2014-03-14 14:00:00,139.08,139.16,138.76,138.93,26500.0,104.3862,104.4463,104.146,104.2736,26500.0
2014-03-14 14:30:00,138.84,138.92,138.3,138.5,26200.0,104.2061,104.2661,103.8008,103.9509,26200.0
2014-03-14 15:00:00,138.56,138.7,138.22,138.22,24500.0,103.9959,104.101,103.7407,103.7407,24500.0
2014-03-14 15:30:00,138.22,138.34,137.94,138.3,53200.0,103.7407,103.8308,103.5306,103.8008,53200.0
2014-03-17 09:30:00,139.57,141.2,139.57,140.33,31400.0,104.754,105.9774,104.754,105.3244,31400.0
2014-03-17 10:00:00,140.45,141.26,140.08,140.09,43200.0,105.4145,106.0224,105.1368,105.1443,43200.0
2014-03-17 10:30:00,140.18,140.27,139.36,140.06,26700.0,105.2118,105.2794,104.5964,105.1218,26700.0
2014-03-17 11:00:00,140.03,140.64,140.03,140.17,27300.0,105.0992,105.5571,105.0992,105.2043,27300.0
2014-03-17 11:30:00,140.16,140.18,139.31,139.78,44000.0,105.1968,105.2118,104.5588,104.9116,44000.0
2014-03-17 12:00:00,139.81,140.14,139.62,140.04,30400.0,104.9341,105.1818,104.7915,105.1067,30400.0
2014-03-17 12:30:00,140.03,140.22,139.81,140.22,90800.0,105.0992,105.2418,104.9341,105.2418,90800.0
2014-03-17 13:00:00,140.16,140.4,139.86,140.0,35300.0,105.1968,105.3769,104.9716,105.0767,35300.0
2014-03-17 13:30:00,140.01,140.43,139.81,140.43,58400.0,105.0842,105.3995,104.9341,105.3995,58400.0
2014-03-17 14:00:00,140.44,140.98,140.44,140.98,19400.0,105.407,105.8123,105.407,105.8123,19400.0
2014-03-17 14:30:00,140.92,140.96,140.29,140.42,18700.0,105.7672,105.7972,105.2944,105.3919,18700.0
2014-03-17 15:00:00,140.4,140.4,139.76,139.92,37700.0,105.3769,105.3769,104.8966,105.0167,37700.0
2014-03-17 15:30:00,139.96,140.19,139.85,140.18,66100.0,105.0467,105.2193,104.9641,105.2118,66100.0
2014-03-18 09:30:00,140.25,140.95,140.0,140.53,15400.0,105.2644,105.7897,105.0767,105.4745,15400.0
2014-03-18 10:00:00,140.59,141.0,140.25,140.87,52500.0,105.5195,105.8273,105.2644,105.7297,52500.0
2014-03-18 10:30:00,140.95,141.22,140.74,140.96,45600.0,105.7897,105.9924,105.6321,105.7972,45600.0
2014-03-18 11:00:00,140.97,141.7,140.85,141.64,32700.0,105.8047,106.3526,105.7147,106.3076,32700.0
2014-03-18 11:30:00,141.67,141.68,141.25,141.44,10200.0,106.3301,106.3376,106.0149,106.1575,10200.0
2014-03-18 12:00:00,141.5,141.74,141.15,141.26,13700.0,106.2025,106.3827,105.9398,106.0224,13700.0
2014-03-18 12:30:00,141.25,141.67,141.04,141.24,27900.0,106.0149,106.3301,105.8573,106.0074,27900.0
2014-03-18 13:00:00,141.24,141.32,140.98,141.12,25400.0,106.0074,106.0674,105.8123,105.9173,25400.0
2014-03-18 13:30:00,141.24,141.71,141.03,141.7,12700.0,106.0074,106.3602,105.8498,106.3526,12700.0
2014-03-18 14:00:00,141.7,141.74,141.29,141.5,21200.0,106.3526,106.3827,106.0449,106.2025,21200.0
2014-03-18 14:30:00,141.56,141.74,141.35,141.39,24800.0,106.2476,106.3827,106.09,106.12,24800.0
2014-03-18 15:00:00,141.39,141.42,141.07,141.07,34600.0,106.12,106.1425,105.8798,105.8798,34600.0
2014-03-18 15:30:00,141.08,141.16,140.95,141.12,101300.0,105.8873,105.9474,105.7897,105.9173,101300.0
2014-03-19 09:30:00,141.12,141.48,140.25,140.71,12600.0,105.9173,106.1875,105.2644,105.6096,12600.0
2014-03-19 10:00:00,140.71,140.71,139.68,140.13,35800.0,105.6096,105.6096,104.8365,105.1743,35800.0
2014-03-19 10:30:00,140.23,140.47,139.95,140.34,35700.0,105.2493,105.4295,105.0392,105.3319,35700.0
2014-03-19 11:00:00,140.36,140.83,140.14,140.71,20900.0,105.3469,105.6997,105.1818,105.6096,20900.0
2014-03-19 11:30:00,140.69,140.69,140.15,140.32,27900.0,105.5946,105.5946,105.1893,105.3169,27900.0
2014-03-19 12:00:00,140.4,140.53,140.2,140.25,12300.0,105.3769,105.4745,105.2268,105.2644,12300.0
2014-03-19 12:30:00,140.25,140.31,140.11,140.27,27400.0,105.2644,105.3094,105.1593,105.2794,27400.0
2014-03-19 13:00:00,140.32,140.33,140.19,140.3,9700.0,105.3169,105.3244,105.2193,105.3019,9700.0
2014-03-19 13:30:00,140.29,140.29,140.02,140.07,12500.0,105.2944,105.2944,105.0917,105.1293,12500.0
2014-03-19 14:00:00,140.06,140.06,139.01,139.75,30500.0,105.1218,105.1218,104.3337,104.8891,30500.0
2014-03-19 14:30:00,139.78,139.97,139.51,139.65,21000.0,104.9116,105.0542,104.7089,104.814,21000.0
2014-03-19 15:00:00,139.58,139.67,138.08,138.6,42200.0,104.7615,104.829,103.6357,104.026,42200.0
2014-03-19 15:30:00,138.63,139.56,138.62,139.08,77000.0,104.0485,104.7465,104.041,104.3862,77000.0
2014-03-20 09:30:00,138.86,139.78,138.22,138.78,12600.0,104.2211,104.9116,103.7407,104.161,12600.0
2014-03-20 10:00:00,138.77,139.88,138.6,139.4,32200.0,104.1535,104.9867,104.026,104.6264,32200.0
2014-03-20 10:30:00,139.42,139.66,138.91,139.09,85500.0,104.6414,104.8215,104.2586,104.3937,85500.0
2014-03-20 11:00:00,139.17,139.83,139.01,139.35,19900.0,104.4538,104.9491,104.3337,104.5889,19900.0
2014-03-20 11:30:00,139.35,139.69,139.35,139.64,8900.0,104.5889,104.844,104.5889,104.8065,8900.0
2014-03-20 12:00:00,139.66,139.8,139.52,139.69,17200.0,104.8215,104.9266,104.7165,104.844,17200.0
2014-03-20 12:30:00,139.77,139.78,139.51,139.7,9900.0,104.9041,104.9116,104.7089,104.8516,9900.0
2014-03-20 13:00:00,139.68,139.77,139.38,139.4,18700.0,104.8365,104.9041,104.6114,104.6264,18700.0
2014-03-20 13:30:00,139.44,139.89,139.32,139.71,15700.0,104.6564,104.9942,104.5663,104.8591,15700.0
2014-03-20 14:00:00,139.73,139.9,139.58,139.76,16300.0,104.8741,105.0017,104.7615,104.8966,16300.0
2014-03-20 14:30:00,139.81,140.13,139.76,140.05,13400.0,104.9341,105.1743,104.8966,105.1142,13400.0
2014-03-20 15:00:00,140.11,140.17,139.77,139.83,17900.0,105.1593,105.2043,104.9041,104.9491,17900.0
2014-03-20 15:30:00,139.83,140.38,139.74,140.3,62200.0,104.9491,105.3619,104.8816,105.3019,62200.0
2014-03-21 09:30:00,140.62,141.13,140.16,140.41,144900.0,105.5421,105.9248,105.1968,105.3844,144900.0
2014-03-21 10:00:00,140.34,140.89,140.34,140.51,24000.0,105.3319,105.7447,105.3319,105.4595,24000.0
2014-03-21 10:30:00,140.59,140.99,140.27,140.87,54100.0,105.5195,105.8198,105.2794,105.7297,54100.0
2014-03-21 11:00:00,140.98,141.44,140.79,141.19,33400.0,105.8123,106.1575,105.6697,105.9699,33400.0
2014-03-21 11:30:00,141.12,141.33,140.75,140.79,15300.0,105.9173,106.0749,105.6396,105.6697,15300.0
2014-03-21 12:00:00,140.88,141.04,140.66,140.66,15400.0,105.7372,105.8573,105.5721,105.5721,15400.0
2014-03-21 12:30:00,140.67,140.79,140.32,140.35,18800.0,105.5796,105.6697,105.3169,105.3394,18800.0
2014-03-21 13:00:00,140.42,140.54,139.79,139.84,17000.0,105.3919,105.482,104.9191,104.9566,17000.0
2014-03-21 13:30:00,139.79,140.33,139.68,140.27,15700.0,104.9191,105.3244,104.8365,105.2794,15700.0
2014-03-21 14:00:00,140.18,140.35,139.74,139.79,21100.0,105.2118,105.3394,104.8816,104.9191,21100.0
2014-03-21 14:30:00,139.71,140.18,139.59,139.92,33800.0,104.8591,105.2118,104.769,105.0167,33800.0
2014-03-21 15:00:00,139.9,139.97,139.6,139.66,35300.0,105.0017,105.0542,104.7765,104.8215,35300.0
2014-03-21 15:30:00,139.67,139.78,138.87,139.35,206500.0,104.829,104.9116,104.2286,104.5889,206500.0
2014-03-24 09:30:00,140.58,140.99,139.33,140.15,26500.0,105.512,105.8198,104.5739,105.1893,26500.0
2014-03-24 10:00:00,140.11,140.11,139.16,139.38,58300.0,105.1593,105.1593,104.4463,104.6114,58300.0
2014-03-24 10:30:00,139.23,139.25,138.22,138.46,35100.0,104.4988,104.5138,103.7407,103.9209,35100.0
2014-03-24 11:00:00,138.31,138.31,137.21,137.87,31400.0,103.8083,103.8083,102.9827,103.4781,31400.0
2014-03-24 11:30:00,137.81,137.88,137.0,137.48,21800.0,103.433,103.4856,102.8251,103.1853,21800.0
2014-03-24 12:00:00,137.39,138.0,137.31,137.55,18000.0,103.1178,103.5756,103.0577,103.2379,18000.0
2014-03-24 12:30:00,137.67,138.05,137.51,137.86,28600.0,103.3279,103.6131,103.2079,103.4705,28600.0
2014-03-24 13:00:00,137.98,138.24,137.92,138.21,9000.0,103.5606,103.7558,103.5156,103.7332,9000.0
2014-03-24 13:30:00,138.31,138.63,138.1,138.44,12600.0,103.8083,104.0485,103.6507,103.9059,12600.0
2014-03-24 14:00:00,138.44,138.7,138.17,138.62,14400.0,103.9059,104.101,103.7032,104.041,14400.0
2014-03-24 14:30:00,138.65,139.24,138.56,138.57,33000.0,104.0635,104.5063,103.9959,104.0034,33000.0
2014-03-24 15:00:00,138.63,138.78,138.36,138.73,23700.0,104.0485,104.161,103.8458,104.1235,23700.0
2014-03-24 15:30:00,138.79,139.08,138.7,138.74,59300.0,104.1686,104.3862,104.101,104.131,59300.0
2014-03-25 09:30:00,139.99,140.29,139.27,139.83,47200.0,105.0692,105.2944,104.5288,104.9491,47200.0
2014-03-25 10:00:00,139.99,140.62,139.0,139.21,42200.0,105.0692,105.5421,104.3262,104.4838,42200.0
2014-03-25 10:30:00,139.17,139.2,137.96,137.99,43000.0,104.4538,104.4763,103.5456,103.5681,43000.0
2014-03-25 11:00:00,137.98,138.22,137.34,137.46,27500.0,103.5606,103.7407,103.0803,103.1703,27500.0
2014-03-25 11:30:00,137.45,137.52,136.38,136.99,36900.0,103.1628,103.2154,102.3597,102.8176,36900.0
2014-03-25 12:00:00,136.89,136.96,136.13,136.32,27100.0,102.7425,102.7951,102.1721,102.3147,27100.0
2014-03-25 12:30:00,136.31,137.21,136.25,137.15,30100.0,102.3072,102.9827,102.2622,102.9377,30100.0
2014-03-25 13:00:00,137.12,137.61,137.04,137.36,17100.0,102.9151,103.2829,102.8551,103.0953,17100.0
2014-03-25 13:30:00,137.36,137.53,136.69,136.89,22900.0,103.0953,103.2229,102.5924,102.7425,22900.0
2014-03-25 14:00:00,136.87,137.59,136.84,137.33,25900.0,102.7275,103.2679,102.705,103.0728,25900.0
2014-03-25 14:30:00,137.29,137.55,137.13,137.22,21200.0,103.0427,103.2379,102.9226,102.9902,21200.0
2014-03-25 15:00:00,137.2,137.78,136.85,137.63,34000.0,102.9752,103.4105,102.7125,103.2979,34000.0
2014-03-25 15:30:00,137.61,138.04,137.03,137.26,153500.0,103.2829,103.6056,102.8476,103.0202,153500.0
2014-03-26 09:30:00,138.39,139.17,137.78,137.78,42100.0,103.8683,104.4538,103.4105,103.4105,42100.0
2014-03-26 10:00:00,137.77,138.08,137.38,137.93,32400.0,103.403,103.6357,103.1103,103.5231,32400.0
2014-03-26 10:30:00,137.99,138.15,137.31,137.44,22700.0,103.5681,103.6882,103.0577,103.1553,22700.0
2014-03-26 11:00:00,137.38,137.81,137.38,137.8,20900.0,103.1103,103.433,103.1103,103.4255,20900.0
2014-03-26 11:30:00,137.75,137.78,137.38,137.65,31100.0,103.388,103.4105,103.1103,103.3129,31100.0
2014-03-26 12:00:00,137.75,137.89,137.31,137.89,17200.0,103.388,103.4931,103.0577,103.4931,17200.0
2014-03-26 12:30:00,137.86,138.15,137.74,138.05,19000.0,103.4705,103.6882,103.3805,103.6131,19000.0
2014-03-26 13:00:00,138.1,138.11,137.52,137.59,39300.0,103.6507,103.6582,103.2154,103.2679,39300.0
2014-03-26 13:30:00,137.34,137.56,136.43,136.72,30700.0,103.0803,103.2454,102.3973,102.6149,30700.0
2014-03-26 14:00:00,136.66,137.15,136.37,137.09,22500.0,102.5699,102.9377,102.3522,102.8926,22500.0
2014-03-26 14:30:00,137.15,137.75,136.84,137.74,14200.0,102.9377,103.388,102.705,103.3805,14200.0
2014-03-26 15:00:00,137.75,137.82,137.2,137.22,35500.0,103.388,103.4405,102.9752,102.9902,35500.0
2014-03-26 15:30:00,137.23,137.38,137.04,137.26,104600.0,102.9977,103.1103,102.8551,103.0202,104600.0
2014-03-27 09:30:00,137.66,137.66,135.12,136.0,42700.0,103.3204,103.3204,101.414,102.0745,42700.0
2014-03-27 10:00:00,136.01,136.6,135.78,136.2,97500.0,102.082,102.5249,101.9094,102.2246,97500.0
2014-03-27 10:30:00,136.31,136.48,135.75,135.83,15600.0,102.3072,102.4348,101.8869,101.9469,15600.0
2014-03-27 11:00:00,135.97,136.02,135.41,135.63,39400.0,102.052,102.0895,101.6317,101.7968,39400.0
2014-03-27 11:30:00,135.64,135.71,135.05,135.39,17100.0,101.8043,101.8569,101.3615,101.6167,17100.0
2014-03-27 12:00:00,135.32,135.78,134.76,135.62,21100.0,101.5642,101.9094,101.1438,101.7893,21100.0
2014-03-27 12:30:00,135.64,136.11,135.42,136.11,15800.0,101.8043,102.1571,101.6392,102.1571,15800.0
2014-03-27 13:00:00,136.0,136.91,135.95,136.91,25100.0,102.0745,102.7575,102.037,102.7575,25100.0
2014-03-27 13:30:00,136.9,136.94,136.49,136.84,15700.0,102.75,102.78,102.4423,102.705,15700.0
2014-03-27 14:00:00,136.8,136.9,136.37,136.85,14300.0,102.675,102.75,102.3522,102.7125,14300.0
2014-03-27 14:30:00,136.84,136.98,136.68,136.78,31000.0,102.705,102.8101,102.5849,102.66,31000.0
2014-03-27 15:00:00,136.71,137.02,136.66,136.93,35200.0,102.6074,102.8401,102.5699,102.7725,35200.0
2014-03-27 15:30:00,136.96,137.09,136.73,137.01,77200.0,102.7951,102.8926,102.6224,102.8326,77200.0
2014-03-28 09:30:00,137.76,139.45,137.43,139.0,28000.0,103.3955,104.6639,103.1478,104.3262,28000.0
2014-03-28 10:00:00,139.03,140.14,139.0,139.78,47400.0,104.3487,105.1818,104.3262,104.9116,47400.0
2014-03-28 10:30:00,139.74,140.97,139.69,140.44,25700.0,104.8816,105.8047,104.844,105.407,25700.0
2014-03-28 11:00:00,140.54,140.66,140.02,140.05,20900.0,105.482,105.5721,105.0917,105.1142,20900.0
2014-03-28 11:30:00,140.02,140.12,139.67,139.92,13600.0,105.0917,105.1668,104.829,105.0167,13600.0
2014-03-28 12:00:00,139.83,139.9,139.31,139.41,20100.0,104.9491,105.0017,104.5588,104.6339,20100.0
2014-03-28 12:30:00,139.41,139.46,139.03,139.08,7200.0,104.6339,104.6714,104.3487,104.3862,7200.0
2014-03-28 13:00:00,139.11,139.12,138.55,138.74,9600.0,104.4087,104.4162,103.9884,104.131,9600.0
2014-03-28 13:30:00,138.74,139.07,138.72,138.93,17300.0,104.131,104.3787,104.116,104.2736,17300.0
2014-03-28 14:00:00,138.96,139.01,138.23,138.29,21300.0,104.2961,104.3337,103.7482,103.7933,21300.0
2014-03-28 14:30:00,138.38,138.42,137.89,138.21,20300.0,103.8608,103.8909,103.4931,103.7332,20300.0
2014-03-28 15:00:00,138.21,138.21,137.72,138.05,22300.0,103.7332,103.7332,103.3655,103.6131,22300.0
2014-03-28 15:30:00,138.05,138.21,137.8,138.08,47000.0,103.6131,103.7332,103.4255,103.6357,47000.0
2014-03-31 09:30:00,139.61,139.81,138.3,138.72,36500.0,104.784,104.9341,103.8008,104.116,36500.0
2014-03-31 10:00:00,138.78,139.65,138.76,139.62,30700.0,104.161,104.814,104.146,104.7915,30700.0
2014-03-31 10:30:00,139.53,139.85,139.14,139.19,13800.0,104.724,104.9641,104.4312,104.4688,13800.0
2014-03-31 11:00:00,139.18,139.19,138.15,138.34,32600.0,104.4613,104.4688,103.6882,103.8308,32600.0
2014-03-31 11:30:00,138.38,139.27,138.3,139.24,34100.0,103.8608,104.5288,103.8008,104.5063,34100.0
2014-03-31 12:00:00,139.23,139.47,139.01,139.47,8400.0,104.4988,104.6789,104.3337,104.6789,8400.0
2014-03-31 12:30:00,139.57,140.2,139.56,140.2,17300.0,104.754,105.2268,104.7465,105.2268,17300.0
2014-03-31 13:00:00,140.22,140.55,139.79,139.79,39000.0,105.2418,105.4895,104.9191,104.9191,39000.0
2014-03-31 13:30:00,139.71,139.84,139.02,139.16,11000.0,104.8591,104.9566,104.3412,104.4463,11000.0
2014-03-31 14:00:00,139.22,139.41,139.03,139.41,31200.0,104.4913,104.6339,104.3487,104.6339,31200.0
2014-03-31 14:30:00,139.42,139.63,139.32,139.33,39700.0,104.6414,104.799,104.5663,104.5739,39700.0
2014-03-31 15:00:00,139.42,139.94,139.34,139.91,14000.0,104.6414,105.0317,104.5814,105.0092,14000.0
2014-03-31 15:30:00,139.91,140.07,139.57,139.73,48900.0,105.0092,105.1293,104.754,104.8741,48900.0
2014-04-01 09:30:00,139.95,140.94,139.69,140.65,23500.0,105.0392,105.7822,104.844,105.5646,23500.0
2014-04-01 10:00:00,140.86,141.19,140.3,140.44,51400.0,105.7222,105.9699,105.3019,105.407,51400.0
2014-04-01 10:30:00,140.48,141.1,140.45,140.72,17400.0,105.437,105.9023,105.4145,105.6171,17400.0
2014-04-01 11:00:00,140.68,140.76,140.17,140.36,7900.0,105.5871,105.6471,105.2043,105.3469,7900.0
2014-04-01 11:30:00,140.39,140.82,140.37,140.79,23500.0,105.3694,105.6922,105.3544,105.6697,23500.0
2014-04-01 12:00:00,140.72,140.73,140.0,140.08,15400.0,105.6171,105.6246,105.0767,105.1368,15400.0
2014-04-01 12:30:00,140.18,140.96,140.18,140.58,11800.0,105.2118,105.7972,105.2118,105.512,11800.0
2014-04-01 13:00:00,140.73,140.73,140.38,140.7,5500.0,105.6246,105.6246,105.3619,105.6021,5500.0
2014-04-01 13:30:00,140.7,141.03,140.49,141.0,9600.0,105.6021,105.8498,105.4445,105.8273,9600.0
2014-04-01 14:00:00,141.03,141.75,141.03,141.62,23900.0,105.8498,106.3902,105.8498,106.2926,23900.0
2014-04-01 14:30:00,141.59,141.78,141.4,141.55,21600.0,106.2701,106.4127,106.1275,106.2401,21600.0
2014-04-01 15:00:00,141.51,142.1,141.39,142.06,32000.0,106.21,106.6529,106.12,106.6228,32000.0
2014-04-01 15:30:00,142.06,142.58,142.03,142.51,101100.0,106.6228,107.0131,106.6003,106.9606,101100.0
2014-04-02 09:30:00,142.99,143.55,142.44,142.76,34100.0,107.3209,107.7412,106.9081,107.1482,34100.0
2014-04-02 10:00:00,142.95,143.98,142.84,143.3,61600.0,107.2908,108.0639,107.2083,107.5535,61600.0
2014-04-02 10:30:00,143.29,143.36,142.77,143.17,12700.0,107.546,107.5986,107.1557,107.456,12700.0
2014-04-02 11:00:00,143.18,143.25,142.16,142.16,24000.0,107.4635,107.516,106.6979,106.6979,24000.0
2014-04-02 11:30:00,142.16,142.28,141.78,142.22,20400.0,106.6979,106.788,106.4127,106.7429,20400.0
2014-04-02 12:00:00,142.16,142.2,141.81,142.12,9600.0,106.6979,106.7279,106.4352,106.6679,9600.0
2014-04-02 12:30:00,142.12,142.27,141.99,142.04,13600.0,106.6679,106.7805,106.5703,106.6078,13600.0
2014-04-02 13:00:00,142.0,142.2,141.85,142.2,7200.0,106.5778,106.7279,106.4652,106.7279,7200.0
2014-04-02 13:30:00,142.3,142.49,142.07,142.24,27100.0,106.803,106.9456,106.6304,106.7579,27100.0
2014-04-02 14:00:00,142.25,142.42,142.13,142.35,12700.0,106.7655,106.893,106.6754,106.8405,12700.0
2014-04-02 14:30:00,142.34,142.89,142.29,142.89,18800.0,106.833,107.2458,106.7955,107.2458,18800.0
2014-04-02 15:00:00,142.94,143.12,142.53,143.12,19800.0,107.2833,107.4184,106.9756,107.4184,19800.0
2014-04-02 15:30:00,143.08,143.11,142.79,142.85,40100.0,107.3884,107.4109,107.1707,107.2158,40100.0
2014-04-03 09:30:00,143.0,143.27,142.07,142.66,13800.0,107.3284,107.531,106.6304,107.0732,13800.0
2014-04-03 10:00:00,142.95,143.15,142.27,142.34,13700.0,107.2908,107.4409,106.7805,106.833,13700.0
2014-04-03 10:30:00,142.24,142.25,141.79,142.12,9800.0,106.7579,106.7655,106.4202,106.6679,9800.0
2014-04-03 11:00:00,142.28,142.35,141.92,142.07,21400.0,106.788,106.8405,106.5178,106.6304,21400.0
2014-04-03 11:30:00,142.07,142.36,141.87,142.23,11200.0,106.6304,106.848,106.4802,106.7504,11200.0
2014-04-03 12:00:00,142.23,142.69,142.23,142.68,4000.0,106.7504,107.0957,106.7504,107.0882,4000.0
2014-04-03 12:30:00,142.61,142.61,141.78,142.26,7600.0,107.0356,107.0356,106.4127,106.773,7600.0
2014-04-03 13:00:00,142.28,142.32,141.94,142.09,11600.0,106.788,106.818,106.5328,106.6454,11600.0
2014-04-03 13:30:00,142.07,142.29,141.91,142.07,6100.0,106.6304,106.7955,106.5103,106.6304,6100.0
2014-04-03 14:00:00,141.98,142.18,141.89,141.94,8600.0,106.5628,106.7129,106.4953,106.5328,8600.0
2014-04-03 14:30:00,141.87,141.92,141.58,141.88,28200.0,106.4802,106.5178,106.2626,106.4877,28200.0
2014-04-03 15:00:00,141.89,142.23,141.84,142.23,11200.0,106.4953,106.7504,106.4577,106.7504,11200.0
2014-04-03 15:30:00,142.33,142.33,141.76,141.77,40700.0,106.8255,106.8255,106.3977,106.4052,40700.0
2014-04-04 09:30:00,142.8,143.16,141.32,141.66,27300.0,107.1783,107.4484,106.0674,106.3226,27300.0
2014-04-04 10:00:00,141.43,142.87,141.42,141.91,40700.0,106.15,107.2308,106.1425,106.5103,40700.0
2014-04-04 10:30:00,141.96,143.18,141.91,142.95,50800.0,106.5478,107.4635,106.5103,107.2908,50800.0
2014-04-04 11:00:00,142.86,143.05,142.31,142.44,48800.0,107.2233,107.3659,106.8105,106.9081,48800.0
2014-04-04 11:30:00,142.44,142.69,140.85,141.01,18300.0,106.9081,107.0957,105.7147,105.8348,18300.0
2014-04-04 12:00:00,140.9,140.98,139.83,140.2,28300.0,105.7522,105.8123,104.9491,105.2268,28300.0
2014-04-04 12:30:00,140.37,140.37,139.29,139.43,25600.0,105.3544,105.3544,104.5438,104.6489,25600.0
2014-04-04 13:00:00,139.44,139.93,139.11,139.59,12900.0,104.6564,105.0242,104.4087,104.769,12900.0
2014-04-04 13:30:00,139.41,139.87,139.16,139.34,18600.0,104.6339,104.9791,104.4463,104.5814,18600.0
2014-04-04 14:00:00,139.49,139.49,138.26,139.12,30000.0,104.6939,104.6939,103.7708,104.4162,30000.0
2014-04-04 14:30:00,139.12,139.31,138.82,138.99,15700.0,104.4162,104.5588,104.1911,104.3187,15700.0
2014-04-04 15:00:00,139.01,139.38,138.72,139.26,28900.0,104.3337,104.6114,104.116,104.5213,28900.0
2014-04-04 15:30:00,139.43,139.52,139.15,139.22,41800.0,104.6489,104.7165,104.4388,104.4913,41800.0
2014-04-07 09:30:00,138.76,139.63,136.52,137.57,40000.0,104.146,104.799,102.4648,103.2529,40000.0
2014-04-07 10:00:00,137.58,138.22,137.11,137.4,49800.0,103.2604,103.7407,102.9076,103.1253,49800.0
2014-04-07 10:30:00,137.29,137.85,136.76,136.97,36400.0,103.0427,103.463,102.6449,102.8026,36400.0
2014-04-07 11:00:00,136.86,137.2,135.06,135.1,71300.0,102.72,102.9752,101.369,101.399,71300.0
2014-04-07 11:30:00,135.11,135.72,134.2,134.25,56900.0,101.4065,101.8644,100.7235,100.7611,56900.0
2014-04-07 12:00:00,134.23,134.32,133.0,133.65,63500.0,100.7461,100.8136,99.8229,100.3107,63500.0
2014-04-07 12:30:00,133.71,134.99,133.26,134.64,44300.0,100.3558,101.3165,100.018,101.0538,44300.0
2014-04-07 13:00:00,134.54,134.65,133.56,133.64,18900.0,100.9787,101.0613,100.2432,100.3032,18900.0
2014-04-07 13:30:00,133.63,133.84,133.01,133.05,27400.0,100.2957,100.4533,99.8304,99.8604,27400.0
2014-04-07 14:00:00,133.07,134.39,133.0,133.89,48600.0,99.8754,100.8661,99.8229,100.4909,48600.0
2014-04-07 14:30:00,134.0,134.58,133.7,134.26,28600.0,100.5734,101.0087,100.3483,100.7686,28600.0
2014-04-07 15:00:00,134.24,134.56,134.14,134.48,39200.0,100.7536,100.9937,100.6785,100.9337,39200.0
2014-04-07 15:30:00,134.46,134.46,133.71,133.82,79400.0,100.9187,100.9187,100.3558,100.4383,79400.0
2014-04-08 09:30:00,133.44,135.09,133.04,134.45,43200.0,100.1531,101.3915,99.8529,100.9112,43200.0
2014-04-08 10:00:00,134.41,135.03,133.6,133.6,22000.0,100.8812,101.3465,100.2732,100.2732,22000.0
2014-04-08 10:30:00,133.8,134.85,133.6,134.85,53400.0,100.4233,101.2114,100.2732,101.2114,53400.0
2014-04-08 11:00:00,134.85,135.59,134.79,135.25,63300.0,101.2114,101.7668,101.1664,101.5116,63300.0
2014-04-08 11:30:00,135.31,135.45,134.64,135.31,15500.0,101.5566,101.6617,101.0538,101.5566,15500.0
2014-04-08 12:00:00,135.27,135.53,135.06,135.53,10900.0,101.5266,101.7218,101.369,101.7218,10900.0
2014-04-08 12:30:00,135.53,135.66,135.16,135.47,10800.0,101.7218,101.8193,101.4441,101.6767,10800.0
2014-04-08 13:00:00,135.48,136.73,135.25,136.66,16100.0,101.6842,102.6224,101.5116,102.5699,16100.0
2014-04-08 13:30:00,136.68,136.85,136.37,136.85,23100.0,102.5849,102.7125,102.3522,102.7125,23100.0
2014-04-08 14:00:00,136.84,136.89,135.88,136.12,20800.0,102.705,102.7425,101.9845,102.1646,20800.0
2014-04-08 14:30:00,136.09,136.2,135.65,136.02,19300.0,102.1421,102.2246,101.8118,102.0895,19300.0
2014-04-08 15:00:00,136.02,136.64,135.62,136.46,29900.0,102.0895,102.5549,101.7893,102.4198,29900.0
2014-04-08 15:30:00,136.45,136.82,136.18,136.62,59000.0,102.4123,102.69,102.2096,102.5399,59000.0
2014-04-09 09:30:00,136.89,137.31,135.67,135.79,21700.0,102.7425,103.0577,101.8268,101.9169,21700.0
2014-04-09 10:00:00,135.8,136.27,135.31,135.69,43500.0,101.9244,102.2772,101.5566,101.8419,43500.0
2014-04-09 10:30:00,135.45,135.91,135.45,135.45,9900.0,101.6617,102.007,101.6617,101.6617,9900.0
2014-04-09 11:00:00,135.49,136.01,135.26,135.96,11800.0,101.6917,102.082,101.5191,102.0445,11800.0
2014-04-09 11:30:00,135.84,136.67,135.83,136.15,13700.0,101.9544,102.5774,101.9469,102.1871,13700.0
2014-04-09 12:00:00,136.2,136.3,135.65,136.22,16400.0,102.2246,102.2997,101.8118,102.2396,16400.0
2014-04-09 12:30:00,136.15,136.73,136.15,136.36,9200.0,102.1871,102.6224,102.1871,102.3447,9200.0
2014-04-09 13:00:00,136.38,136.4,135.91,135.93,9600.0,102.3597,102.3747,102.007,102.022,9600.0
2014-04-09 13:30:00,135.92,135.99,135.67,135.98,11800.0,102.0145,102.067,101.8268,102.0595,11800.0
2014-04-09 14:00:00,135.99,136.66,135.99,136.53,51200.0,102.067,102.5699,102.067,102.4723,51200.0
2014-04-09 14:30:00,136.6,136.79,136.23,136.33,27700.0,102.5249,102.6675,102.2472,102.3222,27700.0
2014-04-09 15:00:00,136.29,136.62,136.13,136.46,29900.0,102.2922,102.5399,102.1721,102.4198,29900.0
2014-04-09 15:30:00,136.46,136.59,136.35,136.39,101800.0,102.4198,102.5173,102.3372,102.3672,101800.0
2014-04-10 09:30:00,136.5,136.9,135.51,135.51,24700.0,102.4498,102.75,101.7068,101.7068,24700.0
2014-04-10 10:00:00,135.77,136.54,135.52,136.01,37200.0,101.9019,102.4798,101.7143,102.082,37200.0
2014-04-10 10:30:00,136.1,136.24,134.87,134.88,42400.0,102.1496,102.2547,101.2264,101.2339,42400.0
2014-04-10 11:00:00,134.83,134.83,133.75,133.99,35100.0,101.1964,101.1964,100.3858,100.5659,35100.0
2014-04-10 11:30:00,134.05,134.16,133.27,133.66,40300.0,100.611,100.6935,100.0255,100.3182,40300.0
2014-04-10 12:00:00,133.77,133.84,132.67,132.83,33800.0,100.4008,100.4533,99.5752,99.6953,33800.0
2014-04-10 12:30:00,132.83,132.96,132.49,132.49,20800.0,99.6953,99.7929,99.4401,99.4401,20800.0
2014-04-10 13:00:00,132.5,132.84,131.87,132.38,25600.0,99.4476,99.7028,98.9748,99.3575,25600.0
2014-04-10 13:30:00,132.38,132.73,132.12,132.73,13100.0,99.3575,99.6202,99.1624,99.6202,13100.0
2014-04-10 14:00:00,132.73,133.15,132.48,132.79,44900.0,99.6202,99.9355,99.4326,99.6653,44900.0
2014-04-10 14:30:00,132.83,132.83,131.96,132.11,25100.0,99.6953,99.6953,99.0423,99.1549,25100.0
2014-04-10 15:00:00,132.12,132.32,131.34,131.89,42500.0,99.1624,99.3125,98.577,98.9898,42500.0
2014-04-10 15:30:00,131.86,132.48,131.68,131.89,60100.0,98.9673,99.4326,98.8322,98.9898,60100.0
2014-04-11 09:30:00,130.65,133.36,130.32,132.59,45400.0,98.0591,100.0931,97.8114,99.5152,45400.0
2014-04-11 10:00:00,132.63,132.82,130.95,130.95,93300.0,99.5452,99.6878,98.2843,98.2843,93300.0
2014-04-11 10:30:00,130.95,132.95,130.92,132.53,44000.0,98.2843,99.7854,98.2617,99.4701,44000.0
2014-04-11 11:00:00,132.52,132.52,131.5,132.06,73100.0,99.4626,99.4626,98.6971,99.1174,73100.0
2014-04-11 11:30:00,132.1,132.1,130.92,131.39,20800.0,99.1474,99.1474,98.2617,98.6145,20800.0
2014-04-11 12:00:00,131.42,131.42,130.7,130.88,16900.0,98.637,98.637,98.0966,98.2317,16900.0
2014-04-11 12:30:00,130.8,131.36,130.73,131.36,16500.0,98.1717,98.592,98.1191,98.592,16500.0
2014-04-11 13:00:00,131.36,131.9,131.35,131.45,41700.0,98.592,98.9973,98.5845,98.6595,41700.0
2014-04-11 13:30:00,131.3,131.57,130.61,130.61,21200.0,98.547,98.7496,98.0291,98.0291,21200.0
2014-04-11 14:00:00,130.55,130.85,130.28,130.53,37500.0,97.984,98.2092,97.7814,97.969,37500.0
2014-04-11 14:30:00,130.53,130.58,130.02,130.46,40500.0,97.969,98.0066,97.5862,97.9165,40500.0
2014-04-11 15:00:00,130.47,131.49,130.2,131.49,46600.0,97.924,98.6896,97.7213,98.6896,46600.0
2014-04-11 15:30:00,131.46,131.54,130.47,130.49,121600.0,98.667,98.7271,97.924,97.939,121600.0
2014-04-14 09:30:00,131.75,132.82,131.64,131.7,32500.0,98.8847,99.6878,98.8021,98.8472,32500.0
2014-04-14 10:00:00,131.8,132.48,131.77,131.83,20600.0,98.9222,99.4326,98.8997,98.9447,20600.0
2014-04-14 10:30:00,131.77,133.57,131.77,133.24,23200.0,98.8997,100.2507,98.8997,100.003,23200.0
2014-04-14 11:00:00,133.27,133.28,132.11,132.22,58800.0,100.0255,100.033,99.1549,99.2375,58800.0
2014-04-14 11:30:00,132.29,133.4,132.29,132.58,17100.0,99.29,100.1231,99.29,99.5077,17100.0
2014-04-14 12:00:00,132.21,132.54,132.21,132.53,16300.0,99.2299,99.4776,99.2299,99.4701,16300.0
2014-04-14 12:30:00,132.52,133.05,132.36,132.63,13000.0,99.4626,99.8604,99.3425,99.5452,13000.0
2014-04-14 13:00:00,132.54,132.58,132.1,132.27,15600.0,99.4776,99.5077,99.1474,99.275,15600.0
2014-04-14 13:30:00,132.1,132.45,132.06,132.25,11800.0,99.1474,99.4101,99.1174,99.26,11800.0
2014-04-14 14:00:00,132.13,132.59,132.07,132.19,29100.0,99.1699,99.5152,99.1249,99.2149,29100.0
2014-04-14 14:30:00,132.22,132.85,132.0,132.43,37800.0,99.2375,99.7103,99.0723,99.3951,37800.0
2014-04-14 15:00:00,132.38,132.39,131.38,132.39,49700.0,99.3575,99.365,98.607,99.365,49700.0
2014-04-14 15:30:00,132.41,133.38,132.35,133.19,82100.0,99.3801,100.1081,99.335,99.9655,82100.0
2014-04-15 09:30:00,133.68,135.64,133.49,135.02,15200.0,100.3333,101.8043,100.1907,101.339,15200.0
2014-04-15 10:00:00,135.13,135.54,133.31,133.37,37300.0,101.4215,101.7293,100.0556,100.1006,37300.0
2014-04-15 10:30:00,133.21,133.92,132.84,133.18,43600.0,99.9805,100.5134,99.7028,99.958,43600.0
2014-04-15 11:00:00,133.09,133.2,132.26,132.91,34100.0,99.8904,99.973,99.2675,99.7553,34100.0
2014-04-15 11:30:00,132.9,133.59,132.17,132.35,71900.0,99.7478,100.2657,99.1999,99.335,71900.0
2014-04-15 12:00:00,132.57,132.87,131.89,132.29,50100.0,99.5001,99.7253,98.9898,99.29,50100.0
2014-04-15 12:30:00,132.44,132.45,130.76,130.91,51700.0,99.4026,99.4101,98.1417,98.2542,51700.0
2014-04-15 13:00:00,130.77,131.73,130.7,131.4,38900.0,98.1492,98.8697,98.0966,98.622,38900.0
2014-04-15 13:30:00,131.4,132.08,131.12,131.95,69300.0,98.622,99.1324,98.4119,99.0348,69300.0
2014-04-15 14:00:00,132.03,132.2,131.46,131.9,44500.0,99.0949,99.2224,98.667,98.9973,44500.0
2014-04-15 14:30:00,131.9,133.58,131.85,133.39,61200.0,98.9973,100.2582,98.9598,100.1156,61200.0
2014-04-15 15:00:00,133.38,134.32,133.09,134.3,54500.0,100.1081,100.8136,99.8904,100.7986,54500.0
2014-04-15 15:30:00,134.36,134.36,133.42,133.57,130400.0,100.8436,100.8436,100.1381,100.2507,130400.0
2014-04-16 09:30:00,134.81,137.5,134.53,136.16,109700.0,101.1814,103.2003,100.9712,102.1946,109700.0
2014-04-16 10:00:00,136.31,136.86,135.39,135.73,27200.0,102.3072,102.72,101.6167,101.8719,27200.0
2014-04-16 10:30:00,135.74,136.16,134.4,135.09,62600.0,101.8794,102.1946,100.8736,101.3915,62600.0
2014-04-16 11:00:00,135.08,136.23,134.91,135.91,15400.0,101.384,102.2472,101.2564,102.007,15400.0
2014-04-16 11:30:00,135.91,135.99,135.46,135.77,12100.0,102.007,102.067,101.6692,101.9019,12100.0
2014-04-16 12:00:00,135.79,136.41,135.61,136.12,11300.0,101.9169,102.3823,101.7818,102.1646,11300.0
2014-04-16 12:30:00,136.02,136.1,135.42,135.61,10400.0,102.0895,102.1496,101.6392,101.7818,10400.0
2014-04-16 13:00:00,135.53,136.2,135.12,135.73,30800.0,101.7218,102.2246,101.414,101.8719,30800.0
2014-04-16 13:30:00,135.74,136.49,135.19,136.22,23300.0,101.8794,102.4423,101.4666,102.2396,23300.0
2014-04-16 14:00:00,136.08,136.44,135.65,135.9,22200.0,102.1346,102.4048,101.8118,101.9995,22200.0
2014-04-16 14:30:00,136.03,136.7,136.03,136.4,15300.0,102.097,102.5999,102.097,102.3747,15300.0
2014-04-16 15:00:00,136.45,137.01,136.17,136.84,26600.0,102.4123,102.8326,102.2021,102.705,26600.0
2014-04-16 15:30:00,136.82,137.12,136.51,136.8,88100.0,102.69,102.9151,102.4573,102.675,88100.0
2014-04-17 09:30:00,136.96,137.7,135.58,135.78,29400.0,102.7951,103.3505,101.7593,101.9094,29400.0
2014-04-17 10:00:00,135.96,136.89,135.22,136.8,48700.0,102.0445,102.7425,101.4891,102.675,48700.0
2014-04-17 10:30:00,136.81,136.97,135.95,135.97,26500.0,102.6825,102.8026,102.037,102.052,26500.0
2014-04-17 11:00:00,136.04,136.1,135.58,135.81,35000.0,102.1045,102.1496,101.7593,101.9319,35000.0
2014-04-17 11:30:00,135.85,136.07,135.64,135.9,13100.0,101.9619,102.1271,101.8043,101.9995,13100.0
2014-04-17 12:00:00,135.96,136.44,135.77,135.77,10900.0,102.0445,102.4048,101.9019,101.9019,10900.0
2014-04-17 12:30:00,135.87,136.23,135.67,136.17,9100.0,101.977,102.2472,101.8268,102.2021,9100.0
2014-04-17 13:00:00,136.18,136.81,136.1,136.1,38800.0,102.2096,102.6825,102.1496,102.1496,38800.0
2014-04-17 13:30:00,136.09,136.53,135.98,136.17,16500.0,102.1421,102.4723,102.0595,102.2021,16500.0
2014-04-17 14:00:00,136.18,136.27,135.94,135.97,17100.0,102.2096,102.2772,102.0295,102.052,17100.0
2014-04-17 14:30:00,135.99,136.02,135.69,135.78,14700.0,102.067,102.0895,101.8419,101.9094,14700.0
2014-04-17 15:00:00,135.78,136.27,135.73,135.87,26400.0,101.9094,102.2772,101.8719,101.977,26400.0
2014-04-17 15:30:00,135.87,135.87,135.32,135.39,126400.0,101.977,101.977,101.5642,101.6167,126400.0
2014-04-21 09:30:00,135.18,136.57,134.27,134.67,60000.0,101.4591,102.5023,100.7761,101.0763,60000.0
2014-04-21 10:00:00,134.7,135.28,134.51,134.69,25700.0,101.0988,101.5341,100.9562,101.0913,25700.0
2014-04-21 10:30:00,134.65,134.65,133.65,134.33,45100.0,101.0613,101.0613,100.3107,100.8211,45100.0
2014-04-21 11:00:00,134.48,135.33,134.42,134.49,17700.0,100.9337,101.5717,100.8887,100.9412,17700.0
2014-04-21 11:30:00,134.5,134.69,134.04,134.34,23200.0,100.9487,101.0913,100.6035,100.8286,23200.0
2014-04-21 12:00:00,134.29,134.47,133.66,133.66,25000.0,100.7911,100.9262,100.3182,100.3182,25000.0
2014-04-21 12:30:00,133.66,134.17,133.31,133.95,26400.0,100.3182,100.701,100.0556,100.5359,26400.0
2014-04-21 13:00:00,133.91,134.24,133.8,134.11,35700.0,100.5059,100.7536,100.4233,100.656,35700.0
2014-04-21 13:30:00,134.09,135.0,134.09,134.86,35100.0,100.641,101.324,100.641,101.2189,35100.0
2014-04-21 14:00:00,135.0,135.66,135.0,135.39,26200.0,101.324,101.8193,101.324,101.6167,26200.0
2014-04-21 14:30:00,135.48,136.46,135.29,135.88,40400.0,101.6842,102.4198,101.5416,101.9845,40400.0
2014-04-21 15:00:00,135.92,136.07,135.15,135.4,39500.0,102.0145,102.1271,101.4366,101.6242,39500.0
2014-04-21 15:30:00,135.43,135.83,135.32,135.69,104800.0,101.6467,101.9469,101.5642,101.8419,104800.0
2014-04-22 09:30:00,137.15,138.98,136.81,138.83,153000.0,102.9377,104.3112,102.6825,104.1986,153000.0
2014-04-22 10:00:00,138.84,139.5,138.05,138.84,84100.0,104.2061,104.7014,103.6131,104.2061,84100.0
2014-04-22 10:30:00,138.74,138.91,137.43,138.29,67600.0,104.131,104.2586,103.1478,103.7933,67600.0
2014-04-22 11:00:00,138.26,139.64,138.12,139.04,86300.0,103.7708,104.8065,103.6657,104.3562,86300.0
2014-04-22 11:30:00,139.09,139.31,138.55,138.8,33700.0,104.3937,104.5588,103.9884,104.1761,33700.0
2014-04-22 12:00:00,138.75,139.56,138.75,139.26,53400.0,104.1385,104.7465,104.1385,104.5213,53400.0
2014-04-22 12:30:00,139.23,140.09,139.16,140.07,51800.0,104.4988,105.1443,104.4463,105.1293,51800.0
2014-04-22 13:00:00,140.02,140.15,139.18,140.08,86600.0,105.0917,105.1893,104.4613,105.1368,86600.0
2014-04-22 13:30:00,140.16,140.16,139.32,139.52,44400.0,105.1968,105.1968,104.5663,104.7165,44400.0
2014-04-22 14:00:00,139.49,139.49,138.88,139.03,43700.0,104.6939,104.6939,104.2361,104.3487,43700.0
2014-04-22 14:30:00,139.04,140.12,138.92,139.95,53700.0,104.3562,105.1668,104.2661,105.0392,53700.0
2014-04-22 15:00:00,139.94,140.04,139.32,139.41,68800.0,105.0317,105.1067,104.5663,104.6339,68800.0
2014-04-22 15:30:00,139.39,140.34,139.39,140.3,262100.0,104.6189,105.3319,104.6189,105.3019,262100.0
2014-04-23 09:30:00,137.58,141.44,137.58,141.0,109600.0,103.2604,106.1575,103.2604,105.8273,109600.0
2014-04-23 10:00:00,141.37,142.35,140.98,141.67,123200.0,106.105,106.8405,105.8123,106.3301,123200.0
2014-04-23 10:30:00,141.61,141.63,140.16,140.54,46800.0,106.2851,106.3001,105.1968,105.482,46800.0
2014-04-23 11:00:00,140.54,140.59,139.38,139.81,63800.0,105.482,105.5195,104.6114,104.9341,63800.0
2014-04-23 11:30:00,139.76,141.07,139.3,139.94,79200.0,104.8966,105.8798,104.5513,105.0317,79200.0
2014-04-23 12:00:00,140.01,140.47,139.55,139.75,32300.0,105.0842,105.4295,104.739,104.8891,32300.0
2014-04-23 12:30:00,139.71,140.55,139.38,140.55,24700.0,104.8591,105.4895,104.6114,105.4895,24700.0
2014-04-23 13:00:00,140.74,140.99,140.3,140.32,27700.0,105.6321,105.8198,105.3019,105.3169,27700.0
2014-04-23 13:30:00,140.37,140.41,139.86,140.17,10800.0,105.3544,105.3844,104.9716,105.2043,10800.0
2014-04-23 14:00:00,140.15,140.17,139.86,140.08,35400.0,105.1893,105.2043,104.9716,105.1368,35400.0
2014-04-23 14:30:00,140.02,140.22,139.93,140.02,15500.0,105.0917,105.2418,105.0242,105.0917,15500.0
2014-04-23 15:00:00,140.04,140.32,139.93,140.03,25800.0,105.1067,105.3169,105.0242,105.0992,25800.0
2014-04-23 15:30:00,140.07,140.13,139.55,139.62,70300.0,105.1293,105.1743,104.739,104.7915,70300.0
2014-04-24 09:30:00,140.28,140.33,136.99,137.27,61800.0,105.2869,105.3244,102.8176,103.0277,61800.0
2014-04-24 10:00:00,137.34,138.25,136.56,138.24,52300.0,103.0803,103.7633,102.4948,103.7558,52300.0
2014-04-24 10:30:00,138.25,138.63,138.0,138.26,182700.0,103.7633,104.0485,103.5756,103.7708,182700.0
2014-04-24 11:00:00,138.24,139.9,138.03,139.82,80600.0,103.7558,105.0017,103.5981,104.9416,80600.0
2014-04-24 11:30:00,139.94,140.61,139.04,139.04,30500.0,105.0317,105.5346,104.3562,104.3562,30500.0
2014-04-24 12:00:00,139.25,139.95,139.18,139.69,19700.0,104.5138,105.0392,104.4613,104.844,19700.0
2014-04-24 12:30:00,139.69,140.4,139.56,140.25,19900.0,104.844,105.3769,104.7465,105.2644,19900.0
2014-04-24 13:00:00,140.15,140.15,139.59,139.6,8600.0,105.1893,105.1893,104.769,104.7765,8600.0
2014-04-24 13:30:00,139.59,139.59,138.79,138.79,13900.0,104.769,104.769,104.1686,104.1686,13900.0
2014-04-24 14:00:00,138.81,139.28,138.42,138.42,48300.0,104.1836,104.5363,103.8909,103.8909,48300.0
2014-04-24 14:30:00,138.41,138.56,138.01,138.06,20900.0,103.8833,103.9959,103.5831,103.6207,20900.0
2014-04-24 15:00:00,138.09,138.28,137.69,137.75,32700.0,103.6432,103.7858,103.343,103.388,32700.0
2014-04-24 15:30:00,137.75,137.86,137.51,137.67,63100.0,103.388,103.4705,103.2079,103.3279,63100.0
2014-04-25 09:30:00,137.39,137.76,135.88,136.24,72900.0,103.1178,103.3955,101.9845,102.2547,72900.0
2014-04-25 10:00:00,136.14,137.0,136.11,136.49,29600.0,102.1796,102.8251,102.1571,102.4423,29600.0
2014-04-25 10:30:00,136.49,136.52,135.2,135.79,36800.0,102.4423,102.4648,101.4741,101.9169,36800.0
2014-04-25 11:00:00,135.72,135.8,135.0,135.63,30100.0,101.8644,101.9244,101.324,101.7968,30100.0
2014-04-25 11:30:00,135.97,136.13,135.03,135.18,15700.0,102.052,102.1721,101.3465,101.4591,15700.0
2014-04-25 12:00:00,135.17,136.25,135.1,135.88,25900.0,101.4516,102.2622,101.399,101.9845,25900.0
2014-04-25 12:30:00,135.75,135.79,134.98,134.98,10600.0,101.8869,101.9169,101.309,101.309,10600.0
2014-04-25 13:00:00,134.96,135.25,134.72,134.98,15600.0,101.294,101.5116,101.1138,101.309,15600.0
2014-04-25 13:30:00,134.98,134.98,134.18,134.18,44400.0,101.309,101.309,100.7085,100.7085,44400.0
2014-04-25 14:00:00,134.19,134.34,133.85,134.18,33300.0,100.716,100.8286,100.4608,100.7085,33300.0
2014-04-25 14:30:00,134.13,134.58,133.95,134.45,38600.0,100.671,101.0087,100.5359,100.9112,38600.0
2014-04-25 15:00:00,134.42,134.77,134.28,134.54,31300.0,100.8887,101.1514,100.7836,100.9787,31300.0
2014-04-25 15:30:00,134.61,134.9,134.21,134.36,77300.0,101.0313,101.2489,100.731,100.8436,77300.0
2014-04-28 09:30:00,134.84,135.49,133.53,134.07,29200.0,101.2039,101.6917,100.2207,100.626,29200.0
2014-04-28 10:00:00,133.95,135.15,133.95,134.53,58000.0,100.5359,101.4366,100.5359,100.9712,58000.0
2014-04-28 10:30:00,134.56,134.68,133.01,133.15,28800.0,100.9937,101.0838,99.8304,99.9355,28800.0
2014-04-28 11:00:00,133.16,133.52,131.94,132.19,44700.0,99.943,100.2132,99.0273,99.2149,44700.0
2014-04-28 11:30:00,132.26,132.28,131.64,131.83,38000.0,99.2675,99.2825,98.8021,98.9447,38000.0
2014-04-28 12:00:00,131.84,131.86,131.08,131.19,25400.0,98.9522,98.9673,98.3818,98.4644,25400.0
2014-04-28 12:30:00,131.22,131.58,130.95,131.56,36800.0,98.4869,98.7571,98.2843,98.7421,36800.0
2014-04-28 13:00:00,131.54,131.56,130.52,130.87,48000.0,98.7271,98.7421,97.9615,98.2242,48000.0
2014-04-28 13:30:00,130.88,130.95,130.18,130.52,108000.0,98.2317,98.2843,97.7063,97.9615,108000.0
2014-04-28 14:00:00,130.74,131.64,130.26,131.37,42900.0,98.1266,98.8021,97.7664,98.5995,42900.0
2014-04-28 14:30:00,131.5,131.59,130.98,131.33,52000.0,98.6971,98.7646,98.3068,98.5695,52000.0
2014-04-28 15:00:00,131.3,132.76,131.26,132.44,69400.0,98.547,99.6428,98.5169,99.4026,69400.0
2014-04-28 15:30:00,132.47,132.91,132.39,132.47,85500.0,99.4251,99.7553,99.365,99.4251,85500.0
2014-04-29 09:30:00,132.91,133.66,132.66,133.39,22800.0,99.7553,100.3182,99.5677,100.1156,22800.0
2014-04-29 10:00:00,132.8,132.95,131.25,131.54,41500.0,99.6728,99.7854,98.5094,98.7271,41500.0
2014-04-29 10:30:00,131.52,132.74,131.47,132.74,30200.0,98.7121,99.6277,98.6745,99.6277,30200.0
2014-04-29 11:00:00,132.77,133.05,131.94,132.91,38700.0,99.6503,99.8604,99.0273,99.7553,38700.0
2014-04-29 11:30:00,132.92,133.04,132.02,132.29,53700.0,99.7628,99.8529,99.0873,99.29,53700.0
2014-04-29 12:00:00,132.35,132.78,132.14,132.66,26000.0,99.335,99.6578,99.1774,99.5677,26000.0
2014-04-29 12:30:00,132.67,133.05,132.47,132.97,48000.0,99.5752,99.8604,99.4251,99.8004,48000.0
2014-04-29 13:00:00,132.95,132.96,132.32,132.32,18400.0,99.7854,99.7929,99.3125,99.3125,18400.0
2014-04-29 13:30:00,132.4,132.91,132.19,132.91,16100.0,99.3726,99.7553,99.2149,99.7553,16100.0
2014-04-29 14:00:00,132.87,132.94,132.52,132.71,41400.0,99.7253,99.7778,99.4626,99.6052,41400.0
2014-04-29 14:30:00,132.56,133.01,132.52,132.93,26200.0,99.4926,99.8304,99.4626,99.7703,26200.0
2014-04-29 15:00:00,132.92,133.1,132.69,132.85,36700.0,99.7628,99.8979,99.5902,99.7103,36700.0
2014-04-29 15:30:00,132.9,133.0,132.53,132.97,71300.0,99.7478,99.8229,99.4701,99.8004,71300.0
2014-04-30 09:30:00,133.03,133.13,131.57,132.27,43400.0,99.8454,99.9205,98.7496,99.275,43400.0
2014-04-30 10:00:00,132.41,132.84,131.31,132.84,68600.0,99.3801,99.7028,98.5545,99.7028,68600.0
2014-04-30 10:30:00,132.84,132.93,132.08,132.47,62100.0,99.7028,99.7703,99.1324,99.4251,62100.0
2014-04-30 11:00:00,132.62,132.84,131.7,132.38,113900.0,99.5377,99.7028,98.8472,99.3575,113900.0
2014-04-30 11:30:00,132.53,132.92,132.34,132.81,8800.0,99.4701,99.7628,99.3275,99.6803,8800.0
2014-04-30 12:00:00,132.87,133.24,132.76,132.96,7100.0,99.7253,100.003,99.6428,99.7929,7100.0
2014-04-30 12:30:00,133.01,133.36,133.01,133.27,14500.0,99.8304,100.0931,99.8304,100.0255,14500.0
2014-04-30 13:00:00,133.31,134.09,133.31,134.06,34500.0,100.0556,100.641,100.0556,100.6185,34500.0
2014-04-30 13:30:00,133.95,133.97,133.59,133.72,12400.0,100.5359,100.5509,100.2657,100.3633,12400.0
2014-04-30 14:00:00,133.59,134.12,133.03,133.38,28300.0,100.2657,100.6635,99.8454,100.1081,28300.0
2014-04-30 14:30:00,133.43,133.66,132.93,133.64,45000.0,100.1456,100.3182,99.7703,100.3032,45000.0
2014-04-30 15:00:00,133.7,134.13,133.15,134.09,59800.0,100.3483,100.671,99.9355,100.641,59800.0
2014-04-30 15:30:00,134.0,134.65,134.0,134.31,100000.0,100.5734,101.0613,100.5734,100.8061,100000.0
2014-05-01 09:30:00,134.63,135.19,134.03,134.44,40200.0,101.0463,101.4666,100.5959,100.9037,40200.0
2014-05-01 10:00:00,134.59,135.65,134.16,135.65,34500.0,101.0163,101.8118,100.6935,101.8118,34500.0
2014-05-01 10:30:00,135.65,136.59,135.44,136.57,21500.0,101.8118,102.5173,101.6542,102.5023,21500.0
2014-05-01 11:00:00,136.37,136.85,136.07,136.79,15100.0,102.3522,102.7125,102.1271,102.6675,15100.0
2014-05-01 11:30:00,136.79,137.24,136.17,136.19,12600.0,102.6675,103.0052,102.2021,102.2171,12600.0
2014-05-01 12:00:00,136.21,136.87,136.17,136.87,13300.0,102.2321,102.7275,102.2021,102.7275,13300.0
2014-05-01 12:30:00,136.85,136.88,135.88,136.18,21400.0,102.7125,102.735,101.9845,102.2096,21400.0
2014-05-01 13:00:00,136.18,136.26,135.29,135.37,10800.0,102.2096,102.2697,101.5416,101.6017,10800.0
2014-05-01 13:30:00,135.36,135.4,134.22,134.46,16500.0,101.5942,101.6242,100.7386,100.9187,16500.0
2014-05-01 14:00:00,134.58,135.26,134.54,135.21,10900.0,101.0087,101.5191,100.9787,101.4816,10900.0
2014-05-01 14:30:00,135.38,135.41,134.65,134.71,11900.0,101.6092,101.6317,101.0613,101.1063,11900.0
2014-05-01 15:00:00,134.72,134.82,134.37,134.57,19500.0,101.1138,101.1889,100.8511,101.0012,19500.0
2014-05-01 15:30:00,134.59,135.55,134.59,135.48,46900.0,101.0163,101.7368,101.0163,101.6842,46900.0
2014-05-02 09:30:00,135.9,136.98,135.61,136.2,17400.0,101.9995,102.8101,101.7818,102.2246,17400.0
2014-05-02 10:00:00,136.05,136.99,136.04,136.97,14500.0,102.1121,102.8176,102.1045,102.8026,14500.0
2014-05-02 10:30:00,136.94,137.9,136.31,137.0,48000.0,102.78,103.5006,102.3072,102.8251,48000.0
2014-05-02 11:00:00,136.84,137.3,136.55,136.73,15500.0,102.705,103.0502,102.4873,102.6224,15500.0
2014-05-02 11:30:00,136.56,137.08,136.56,137.0,8300.0,102.4948,102.8851,102.4948,102.8251,8300.0
2014-05-02 12:00:00,136.78,137.2,136.58,137.19,8300.0,102.66,102.9752,102.5098,102.9677,8300.0
2014-05-02 12:30:00,137.18,137.23,136.97,136.99,15800.0,102.9602,102.9977,102.8026,102.8176,15800.0
2014-05-02 13:00:00,137.02,137.08,136.49,136.52,6500.0,102.8401,102.8851,102.4423,102.4648,6500.0
2014-05-02 13:30:00,136.43,136.6,136.3,136.34,5900.0,102.3973,102.5249,102.2997,102.3297,5900.0
2014-05-02 14:00:00,136.3,136.62,136.13,136.44,7200.0,102.2997,102.5399,102.1721,102.4048,7200.0
2014-05-02 14:30:00,136.51,136.72,136.46,136.57,7500.0,102.4573,102.6149,102.4198,102.5023,7500.0
2014-05-02 15:00:00,136.63,136.94,136.54,136.6,9200.0,102.5474,102.78,102.4798,102.5249,9200.0
2014-05-02 15:30:00,136.48,136.6,136.38,136.39,40400.0,102.4348,102.5249,102.3597,102.3672,40400.0
2014-05-05 09:30:00,135.49,136.39,134.11,134.82,31900.0,101.6917,102.3672,100.656,101.1889,31900.0
2014-05-05 10:00:00,135.1,136.25,134.71,135.3,10200.0,101.399,102.2622,101.1063,101.5491,10200.0
2014-05-05 10:30:00,135.23,136.74,135.11,136.28,11200.0,101.4966,102.6299,101.4065,102.2847,11200.0
2014-05-05 11:00:00,136.24,136.24,135.44,135.86,4500.0,102.2547,102.2547,101.6542,101.9694,4500.0
2014-05-05 11:30:00,135.95,136.28,135.66,136.01,4800.0,102.037,102.2847,101.8193,102.082,4800.0
2014-05-05 12:00:00,136.01,136.12,135.69,136.12,2900.0,102.082,102.1646,101.8419,102.1646,2900.0
2014-05-05 12:30:00,136.07,136.15,135.78,135.81,6400.0,102.1271,102.1871,101.9094,101.9319,6400.0
2014-05-05 13:00:00,135.72,136.13,135.64,135.79,10500.0,101.8644,102.1721,101.8043,101.9169,10500.0
2014-05-05 13:30:00,135.76,136.38,135.59,136.26,15000.0,101.8944,102.3597,101.7668,102.2697,15000.0
2014-05-05 14:00:00,136.3,136.37,136.06,136.35,11200.0,102.2997,102.3522,102.1196,102.3372,11200.0
2014-05-05 14:30:00,136.32,136.7,136.15,136.56,17600.0,102.3147,102.5999,102.1871,102.4948,17600.0
2014-05-05 15:00:00,136.53,136.53,136.01,136.2,20700.0,102.4723,102.4723,102.082,102.2246,20700.0
2014-05-05 15:30:00,136.22,136.33,135.96,136.02,34300.0,102.2396,102.3222,102.0445,102.0895,34300.0
2014-05-06 09:30:00,135.17,135.86,134.62,135.09,23200.0,101.4516,101.9694,101.0388,101.3915,23200.0
2014-05-06 10:00:00,135.09,135.92,134.64,135.8,11900.0,101.3915,102.0145,101.0538,101.9244,11900.0
2014-05-06 10:30:00,135.92,136.25,135.03,135.03,15200.0,102.0145,102.2622,101.3465,101.3465,15200.0
2014-05-06 11:00:00,135.02,135.92,134.88,135.58,13500.0,101.339,102.0145,101.2339,101.7593,13500.0
2014-05-06 11:30:00,135.75,135.93,135.37,135.66,9900.0,101.8869,102.022,101.6017,101.8193,9900.0
2014-05-06 12:00:00,135.6,135.77,135.26,135.46,12100.0,101.7743,101.9019,101.5191,101.6692,12100.0
2014-05-06 12:30:00,135.43,135.51,135.14,135.14,5600.0,101.6467,101.7068,101.4291,101.4291,5600.0
2014-05-06 13:00:00,135.19,135.37,134.94,134.97,13500.0,101.4666,101.6017,101.2789,101.3015,13500.0
2014-05-06 13:30:00,134.9,135.23,134.49,134.66,11100.0,101.2489,101.4966,100.9412,101.0688,11100.0
2014-05-06 14:00:00,134.54,134.8,134.28,134.5,16800.0,100.9787,101.1739,100.7836,100.9487,16800.0
2014-05-06 14:30:00,134.4,134.58,134.19,134.27,41300.0,100.8736,101.0087,100.716,100.7761,41300.0
2014-05-06 15:00:00,134.22,134.58,133.89,134.33,24400.0,100.7386,101.0087,100.4909,100.8211,24400.0
2014-05-06 15:30:00,134.27,134.36,133.77,133.86,54300.0,100.7761,100.8436,100.4008,100.4684,54300.0
2014-05-07 09:30:00,134.09,134.46,132.47,132.47,19200.0,100.641,100.9187,99.4251,99.4251,19200.0
2014-05-07 10:00:00,132.69,133.21,131.22,131.97,18300.0,99.5902,99.9805,98.4869,99.0498,18300.0
2014-05-07 10:30:00,132.19,132.37,131.48,131.48,35700.0,99.2149,99.35,98.682,98.682,35700.0
2014-05-07 11:00:00,131.47,131.65,130.57,130.7,33900.0,98.6745,98.8096,97.9991,98.0966,33900.0
2014-05-07 11:30:00,130.92,132.41,130.91,131.97,14700.0,98.2617,99.3801,98.2542,99.0498,14700.0
2014-05-07 12:00:00,131.97,132.83,131.81,132.25,19300.0,99.0498,99.6953,98.9297,99.26,19300.0
2014-05-07 12:30:00,132.44,132.44,131.76,131.76,3800.0,99.4026,99.4026,98.8922,98.8922,3800.0
2014-05-07 13:00:00,131.88,132.25,131.45,132.07,13800.0,98.9823,99.26,98.6595,99.1249,13800.0
2014-05-07 13:30:00,132.26,132.29,131.33,131.38,21800.0,99.2675,99.29,98.5695,98.607,21800.0
2014-05-07 14:00:00,131.36,131.97,131.35,131.97,15100.0,98.592,99.0498,98.5845,99.0498,15100.0
2014-05-07 14:30:00,132.15,132.5,131.93,132.5,10600.0,99.1849,99.4476,99.0198,99.4476,10600.0
2014-05-07 15:00:00,132.34,132.44,131.96,132.11,8800.0,99.3275,99.4026,99.0423,99.1549,8800.0
2014-05-07 15:30:00,132.11,132.89,132.11,132.76,50400.0,99.1549,99.7403,99.1549,99.6428,50400.0
2014-05-08 09:30:00,132.71,133.87,132.05,133.59,21600.0,99.6052,100.4759,99.1099,100.2657,21600.0
2014-05-08 10:00:00,133.27,134.35,133.27,133.96,28000.0,100.0255,100.8361,100.0255,100.5434,28000.0
2014-05-08 10:30:00,133.79,133.85,133.08,133.28,47900.0,100.4158,100.4608,99.8829,100.033,47900.0
2014-05-08 11:00:00,133.25,134.53,132.92,134.5,26200.0,100.0105,100.9712,99.7628,100.9487,26200.0
2014-05-08 11:30:00,134.5,135.07,134.5,134.7,11900.0,100.9487,101.3765,100.9487,101.0988,11900.0
2014-05-08 12:00:00,134.57,134.86,134.5,134.77,6500.0,101.0012,101.2189,100.9487,101.1514,6500.0
2014-05-08 12:30:00,134.68,134.85,133.96,134.14,6800.0,101.0838,101.2114,100.5434,100.6785,6800.0
2014-05-08 13:00:00,134.09,134.23,133.3,133.72,5300.0,100.641,100.7461,100.048,100.3633,5300.0
2014-05-08 13:30:00,133.51,133.68,132.91,133.22,34800.0,100.2057,100.3333,99.7553,99.988,34800.0
2014-05-08 14:00:00,133.36,133.36,132.59,133.32,8700.0,100.0931,100.0931,99.5152,100.0631,8700.0
2014-05-08 14:30:00,133.17,133.6,132.29,132.46,10000.0,99.9505,100.2732,99.29,99.4176,10000.0
2014-05-08 15:00:00,132.38,132.91,131.74,132.91,13500.0,99.3575,99.7553,98.8772,99.7553,13500.0
2014-05-08 15:30:00,132.76,132.87,132.23,132.43,31700.0,99.6428,99.7253,99.245,99.3951,31700.0
2014-05-09 09:30:00,132.41,132.65,131.28,131.78,23500.0,99.3801,99.5602,98.5319,98.9072,23500.0
2014-05-09 10:00:00,131.72,132.56,131.45,132.09,22600.0,98.8622,99.4926,98.6595,99.1399,22600.0
2014-05-09 10:30:00,131.91,132.44,131.39,131.77,36500.0,99.0048,99.4026,98.6145,98.8997,36500.0
2014-05-09 11:00:00,131.66,131.66,131.02,131.28,11900.0,98.8171,98.8171,98.3368,98.5319,11900.0
2014-05-09 11:30:00,131.23,131.8,131.07,131.62,15400.0,98.4944,98.9222,98.3743,98.7871,15400.0
2014-05-09 12:00:00,131.57,131.63,131.1,131.14,9000.0,98.7496,98.7946,98.3968,98.4269,9000.0
2014-05-09 12:30:00,131.22,132.01,131.16,131.66,15900.0,98.4869,99.0798,98.4419,98.8171,15900.0
2014-05-09 13:00:00,131.92,132.34,131.56,131.78,7300.0,99.0123,99.3275,98.7421,98.9072,7300.0
2014-05-09 13:30:00,131.84,131.94,131.39,131.54,8300.0,98.9522,99.0273,98.6145,98.7271,8300.0
2014-05-09 14:00:00,131.46,131.75,131.29,131.3,15400.0,98.667,98.8847,98.5394,98.547,15400.0
2014-05-09 14:30:00,131.37,131.98,131.35,131.9,15200.0,98.5995,99.0573,98.5845,98.9973,15200.0
2014-05-09 15:00:00,132.02,132.36,131.9,132.24,15400.0,99.0873,99.3425,98.9973,99.2525,15400.0
2014-05-09 15:30:00,132.18,132.42,131.79,132.4,38300.0,99.2074,99.3876,98.9147,99.3726,38300.0
2014-05-12 09:30:00,133.23,134.94,132.5,134.43,21400.0,99.9955,101.2789,99.4476,100.8962,21400.0
2014-05-12 10:00:00,134.57,135.17,134.02,134.38,21900.0,101.0012,101.4516,100.5884,100.8586,21900.0
2014-05-12 10:30:00,134.51,135.03,134.29,134.5,13900.0,100.9562,101.3465,100.7911,100.9487,13900.0
2014-05-12 11:00:00,134.61,134.99,134.06,134.46,31600.0,101.0313,101.3165,100.6185,100.9187,31600.0
2014-05-12 11:30:00,134.45,134.78,134.39,134.67,24500.0,100.9112,101.1589,100.8661,101.0763,24500.0
2014-05-12 12:00:00,134.58,134.73,134.36,134.57,11500.0,101.0087,101.1213,100.8436,101.0012,11500.0
2014-05-12 12:30:00,134.64,134.66,134.5,134.59,23100.0,101.0538,101.0688,100.9487,101.0163,23100.0
2014-05-12 13:00:00,134.53,134.9,134.48,134.82,11500.0,100.9712,101.2489,100.9337,101.1889,11500.0
2014-05-12 13:30:00,134.82,134.98,134.61,134.7,16100.0,101.1889,101.309,101.0313,101.0988,16100.0
2014-05-12 14:00:00,134.8,135.34,134.8,135.14,16100.0,101.1739,101.5792,101.1739,101.4291,16100.0
2014-05-12 14:30:00,135.18,136.0,135.14,135.81,16300.0,101.4591,102.0745,101.4291,101.9319,16300.0
2014-05-12 15:00:00,135.85,135.93,135.36,135.46,24700.0,101.9619,102.022,101.5942,101.6692,24700.0
2014-05-12 15:30:00,135.64,135.67,135.37,135.56,50900.0,101.8043,101.8268,101.6017,101.7443,50900.0
2014-05-13 09:30:00,135.47,136.13,135.28,135.44,28600.0,101.6767,102.1721,101.5341,101.6542,28600.0
2014-05-13 10:00:00,135.4,136.44,135.4,135.96,17900.0,101.6242,102.4048,101.6242,102.0445,17900.0
2014-05-13 10:30:00,135.93,136.32,135.57,135.57,13600.0,102.022,102.3147,101.7518,101.7518,13600.0
2014-05-13 11:00:00,135.49,135.75,134.99,135.13,9900.0,101.6917,101.8869,101.3165,101.4215,9900.0
2014-05-13 11:30:00,135.06,135.35,134.58,134.77,10000.0,101.369,101.5867,101.0087,101.1514,10000.0
2014-05-13 12:00:00,134.71,135.12,134.58,134.9,23200.0,101.1063,101.414,101.0087,101.2489,23200.0
2014-05-13 12:30:00,135.0,135.27,134.83,135.27,16700.0,101.324,101.5266,101.1964,101.5266,16700.0
2014-05-13 13:00:00,135.14,135.5,135.13,135.5,11900.0,101.4291,101.6993,101.4215,101.6993,11900.0
2014-05-13 13:30:00,135.41,135.5,135.11,135.32,29200.0,101.6317,101.6993,101.4065,101.5642,29200.0
2014-05-13 14:00:00,135.31,135.5,135.17,135.28,20800.0,101.5566,101.6993,101.4516,101.5341,20800.0
2014-05-13 14:30:00,135.31,135.84,135.28,135.51,14300.0,101.5566,101.9544,101.5341,101.7068,14300.0
2014-05-13 15:00:00,135.51,135.59,134.88,134.96,23500.0,101.7068,101.7668,101.2339,101.294,23500.0
2014-05-13 15:30:00,134.89,134.98,134.54,134.73,29700.0,101.2414,101.309,100.9787,101.1213,29700.0
2014-05-14 09:30:00,134.53,135.21,133.5,133.95,14600.0,100.9712,101.4816,100.1982,100.5359,14600.0
2014-05-14 10:00:00,133.84,134.34,133.2,133.37,12400.0,100.4533,100.8286,99.973,100.1006,12400.0
2014-05-14 10:30:00,133.6,133.6,132.65,133.16,14300.0,100.2732,100.2732,99.5602,99.943,14300.0
2014-05-14 11:00:00,133.06,133.15,132.4,132.46,14500.0,99.8679,99.9355,99.3726,99.4176,14500.0
2014-05-14 11:30:00,132.52,133.1,132.37,132.44,8200.0,99.4626,99.8979,99.35,99.4026,8200.0
2014-05-14 12:00:00,132.49,132.49,132.05,132.49,13400.0,99.4401,99.4401,99.1099,99.4401,13400.0
2014-05-14 12:30:00,132.36,132.86,132.22,132.86,10600.0,99.3425,99.7178,99.2375,99.7178,10600.0
2014-05-14 13:00:00,132.85,133.14,132.58,132.63,17900.0,99.7103,99.928,99.5077,99.5452,17900.0
2014-05-14 13:30:00,132.63,132.87,132.52,132.67,16500.0,99.5452,99.7253,99.4626,99.5752,16500.0
2014-05-14 14:00:00,132.68,132.81,132.28,132.41,11100.0,99.5827,99.6803,99.2825,99.3801,11100.0
2014-05-14 14:30:00,132.3,132.37,131.81,131.89,21000.0,99.2975,99.35,98.9297,98.9898,21000.0
2014-05-14 15:00:00,131.83,132.02,131.7,131.85,23700.0,98.9447,99.0873,98.8472,98.9598,23700.0
2014-05-14 15:30:00,131.81,131.87,131.35,131.66,69700.0,98.9297,98.9748,98.5845,98.8171,69700.0
2014-05-15 09:30:00,131.25,131.58,127.95,128.76,147300.0,98.5094,98.7571,96.0326,96.6406,147300.0
2014-05-15 10:00:00,128.61,128.61,126.66,127.07,81700.0,96.528,96.528,95.0644,95.3721,81700.0
2014-05-15 10:30:00,127.2,127.25,126.77,127.09,99700.0,95.4697,95.5072,95.147,95.3871,99700.0
2014-05-15 11:00:00,127.02,127.15,125.69,125.87,47100.0,95.3346,95.4322,94.3364,94.4715,47100.0
2014-05-15 11:30:00,125.83,126.5,125.83,126.05,73000.0,94.4415,94.9443,94.4415,94.6066,73000.0
2014-05-15 12:00:00,126.2,126.2,125.55,125.81,36800.0,94.7192,94.7192,94.2313,94.4264,36800.0
2014-05-15 12:30:00,125.8,125.97,125.53,125.97,42400.0,94.4189,94.5465,94.2163,94.5465,42400.0
2014-05-15 13:00:00,125.99,126.33,125.94,126.03,27900.0,94.5615,94.8167,94.524,94.5916,27900.0
2014-05-15 13:30:00,126.08,126.43,125.94,126.27,70000.0,94.6291,94.8918,94.524,94.7717,70000.0
2014-05-15 14:00:00,126.33,127.16,126.33,127.02,81900.0,94.8167,95.4397,94.8167,95.3346,81900.0
2014-05-15 14:30:00,127.06,128.03,127.03,127.89,51600.0,95.3646,96.0927,95.3421,95.9876,51600.0
2014-05-15 15:00:00,127.94,128.0,127.31,127.56,65000.0,96.0251,96.0701,95.5523,95.7399,65000.0
2014-05-15 15:30:00,127.54,127.57,127.14,127.49,132900.0,95.7249,95.7474,95.4247,95.6874,132900.0
2014-05-16 09:30:00,127.62,128.09,126.1,127.8,38600.0,95.7849,96.1377,94.6441,95.92,38600.0
2014-05-16 10:00:00,127.96,127.96,126.36,126.5,16100.0,96.0401,96.0401,94.8392,94.9443,16100.0
2014-05-16 10:30:00,126.68,127.64,126.68,127.64,18800.0,95.0794,95.7999,95.0794,95.7999,18800.0
2014-05-16 11:00:00,127.64,128.38,127.56,127.89,17300.0,95.7999,96.3554,95.7399,95.9876,17300.0
2014-05-16 11:30:00,127.91,128.2,127.41,127.68,35900.0,96.0026,96.2203,95.6273,95.83,35900.0
2014-05-16 12:00:00,127.62,127.7,127.15,127.15,17000.0,95.7849,95.845,95.4322,95.4322,17000.0
2014-05-16 12:30:00,127.17,127.42,127.11,127.42,9100.0,95.4472,95.6348,95.4022,95.6348,9100.0
2014-05-16 13:00:00,127.28,127.34,127.04,127.13,15200.0,95.5297,95.5748,95.3496,95.4172,15200.0
2014-05-16 13:30:00,127.12,127.31,127.07,127.19,19000.0,95.4097,95.5523,95.3721,95.4622,19000.0
2014-05-16 14:00:00,127.14,127.4,127.05,127.4,36800.0,95.4247,95.6198,95.3571,95.6198,36800.0
2014-05-16 14:30:00,127.44,128.55,127.25,128.52,32500.0,95.6498,96.4829,95.5072,96.4604,32500.0
2014-05-16 15:00:00,128.53,128.91,128.2,128.22,45400.0,96.4679,96.7531,96.2203,96.2353,45400.0
2014-05-16 15:30:00,128.25,128.47,128.18,128.47,75100.0,96.2578,96.4229,96.2052,96.4229,75100.0
2014-05-19 09:30:00,128.0,129.19,128.0,128.73,41700.0,96.0701,96.9633,96.0701,96.618,41700.0
2014-05-19 10:00:00,128.74,129.22,128.41,129.2,27200.0,96.6255,96.9858,96.3779,96.9708,27200.0
2014-05-19 10:30:00,129.16,129.39,128.9,129.0,19300.0,96.9408,97.1134,96.7456,96.8207,19300.0
2014-05-19 11:00:00,129.1,129.56,128.96,129.53,39300.0,96.8957,97.241,96.7907,97.2185,39300.0
2014-05-19 11:30:00,129.38,129.56,129.13,129.32,32000.0,97.1059,97.241,96.9183,97.0609,32000.0
2014-05-19 12:00:00,129.25,129.48,129.22,129.38,15300.0,97.0083,97.181,96.9858,97.1059,15300.0
2014-05-19 12:30:00,129.4,129.42,129.09,129.23,20800.0,97.1209,97.1359,96.8882,96.9933,20800.0
2014-05-19 13:00:00,129.22,129.44,129.19,129.23,20200.0,96.9858,97.1509,96.9633,96.9933,20200.0
2014-05-19 13:30:00,129.23,129.51,129.0,129.4,27600.0,96.9933,97.2035,96.8207,97.1209,27600.0
2014-05-19 14:00:00,129.46,129.49,129.28,129.33,21500.0,97.1659,97.1885,97.0308,97.0684,21500.0
2014-05-19 14:30:00,129.21,129.79,129.21,129.34,48900.0,96.9783,97.4136,96.9783,97.0759,48900.0
2014-05-19 15:00:00,129.37,129.41,128.59,128.94,40600.0,97.0984,97.1284,96.513,96.7757,40600.0
2014-05-19 15:30:00,128.94,129.09,128.67,128.73,75800.0,96.7757,96.8882,96.573,96.618,75800.0
2014-05-20 09:30:00,128.61,128.73,124.73,125.33,84200.0,96.528,96.618,93.6159,94.0662,84200.0
2014-05-20 10:00:00,125.28,126.33,125.19,125.3,66400.0,94.0287,94.8167,93.9611,94.0437,66400.0
2014-05-20 10:30:00,125.4,126.12,125.35,125.89,66700.0,94.1187,94.6591,94.0812,94.4865,66700.0
2014-05-20 11:00:00,126.0,127.0,125.3,126.83,63500.0,94.569,95.3196,94.0437,95.192,63500.0
2014-05-20 11:30:00,126.59,127.05,126.37,126.82,39700.0,95.0119,95.3571,94.8467,95.1845,39700.0
2014-05-20 12:00:00,126.88,126.88,125.93,126.1,23700.0,95.2295,95.2295,94.5165,94.6441,23700.0
2014-05-20 12:30:00,126.03,126.54,125.79,126.53,19000.0,94.5916,94.9743,94.4114,94.9668,19000.0
2014-05-20 13:00:00,126.42,126.5,125.83,126.06,25300.0,94.8843,94.9443,94.4415,94.6141,25300.0
2014-05-20 13:30:00,126.06,126.17,125.74,125.89,44900.0,94.6141,94.6966,94.3739,94.4865,44900.0
2014-05-20 14:00:00,125.97,126.33,125.76,126.21,22900.0,94.5465,94.8167,94.3889,94.7267,22900.0
2014-05-20 14:30:00,126.32,126.67,126.15,126.35,25100.0,94.8092,95.0719,94.6816,94.8317,25100.0
2014-05-20 15:00:00,126.35,126.85,126.29,126.43,76400.0,94.8317,95.207,94.7867,94.8918,76400.0
2014-05-20 15:30:00,126.45,126.65,126.27,126.42,105300.0,94.9068,95.0569,94.7717,94.8843,105300.0
2014-05-21 09:30:00,127.24,128.09,126.61,127.47,28800.0,95.4997,96.1377,95.0269,95.6724,28800.0
2014-05-21 10:00:00,127.4,127.58,127.17,127.56,23000.0,95.6198,95.7549,95.4472,95.7399,23000.0
2014-05-21 10:30:00,127.56,127.66,127.18,127.29,38200.0,95.7399,95.815,95.4547,95.5373,38200.0
2014-05-21 11:00:00,127.18,127.55,126.99,127.29,23600.0,95.4547,95.7324,95.3121,95.5373,23600.0
2014-05-21 11:30:00,127.29,127.53,126.53,126.94,31100.0,95.5373,95.7174,94.9668,95.2746,31100.0
2014-05-21 12:00:00,126.85,127.07,126.72,127.0,27900.0,95.207,95.3721,95.1094,95.3196,27900.0
2014-05-21 12:30:00,127.0,127.99,126.97,127.6,28100.0,95.3196,96.0626,95.2971,95.7699,28100.0
2014-05-21 13:00:00,127.65,127.73,127.49,127.72,22400.0,95.8075,95.8675,95.6874,95.86,22400.0
2014-05-21 13:30:00,127.78,128.21,127.65,128.14,13200.0,95.905,96.2278,95.8075,96.1752,13200.0
2014-05-21 14:00:00,128.18,128.52,127.67,127.87,22500.0,96.2052,96.4604,95.8225,95.9726,22500.0
2014-05-21 14:30:00,127.88,128.48,127.87,128.15,16000.0,95.9801,96.4304,95.9726,96.1827,16000.0
2014-05-21 15:00:00,128.01,128.75,128.01,128.27,32100.0,96.0776,96.6331,96.0776,96.2728,32100.0
2014-05-21 15:30:00,128.28,128.69,128.2,128.29,74400.0,96.2803,96.588,96.2203,96.2878,74400.0
2014-05-22 09:30:00,128.6,130.6,127.87,130.43,43000.0,96.5205,98.0216,95.9726,97.894,43000.0
2014-05-22 10:00:00,130.32,130.88,129.22,129.22,43000.0,97.8114,98.2317,96.9858,96.9858,43000.0
2014-05-22 10:30:00,129.15,129.95,129.13,129.71,38800.0,96.9333,97.5337,96.9183,97.3536,38800.0
2014-05-22 11:00:00,129.72,129.72,129.01,129.16,31100.0,97.3611,97.3611,96.8282,96.9408,31100.0
2014-05-22 11:30:00,129.17,129.3,128.85,129.07,15100.0,96.9483,97.0459,96.7081,96.8732,15100.0
2014-05-22 12:00:00,128.92,129.12,128.52,128.91,9300.0,96.7606,96.9108,96.4604,96.7531,9300.0
2014-05-22 12:30:00,128.98,129.04,128.51,128.61,5900.0,96.8057,96.8507,96.4529,96.528,5900.0
2014-05-22 13:00:00,128.65,129.19,128.55,129.18,12600.0,96.558,96.9633,96.4829,96.9558,12600.0
2014-05-22 13:30:00,129.19,129.19,128.62,128.99,21400.0,96.9633,96.9633,96.5355,96.8132,21400.0
2014-05-22 14:00:00,128.94,129.0,128.69,128.81,9500.0,96.7757,96.8207,96.588,96.6781,9500.0
2014-05-22 14:30:00,128.81,128.93,128.63,128.76,36100.0,96.6781,96.7682,96.543,96.6406,36100.0
2014-05-22 15:00:00,128.74,128.74,128.4,128.54,23000.0,96.6255,96.6255,96.3704,96.4754,23000.0
2014-05-22 15:30:00,128.54,128.68,128.11,128.47,78600.0,96.4754,96.5805,96.1527,96.4229,78600.0
2014-05-23 09:30:00,128.68,129.35,128.07,128.67,10600.0,96.5805,97.0834,96.1227,96.573,10600.0
2014-05-23 10:00:00,128.67,129.91,128.63,129.76,39500.0,96.573,97.5037,96.543,97.3911,39500.0
2014-05-23 10:30:00,129.87,130.18,129.76,130.18,33700.0,97.4737,97.7063,97.3911,97.7063,33700.0
2014-05-23 11:00:00,130.32,130.32,129.3,129.46,32100.0,97.8114,97.8114,97.0459,97.1659,32100.0
2014-05-23 11:30:00,129.5,129.99,129.41,129.74,14400.0,97.196,97.5637,97.1284,97.3761,14400.0
2014-05-23 12:00:00,129.74,129.82,129.6,129.72,12600.0,97.3761,97.4361,97.271,97.3611,12600.0
2014-05-23 12:30:00,129.68,129.75,129.64,129.66,12800.0,97.3311,97.3836,97.301,97.3161,12800.0
2014-05-23 13:00:00,129.71,129.71,129.34,129.43,8000.0,97.3536,97.3536,97.0759,97.1434,8000.0
2014-05-23 13:30:00,129.72,129.72,129.31,129.31,18800.0,97.3611,97.3611,97.0534,97.0534,18800.0
2014-05-23 14:00:00,129.31,129.61,129.19,129.54,42300.0,97.0534,97.2785,96.9633,97.226,42300.0
2014-05-23 14:30:00,129.58,130.12,129.58,129.9,18300.0,97.256,97.6613,97.256,97.4962,18300.0
2014-05-23 15:00:00,129.99,130.45,129.93,130.39,25100.0,97.5637,97.909,97.5187,97.864,25100.0
2014-05-23 15:30:00,130.4,130.73,130.27,130.47,50500.0,97.8715,98.1191,97.7739,97.924,50500.0
2014-05-27 09:30:00,131.33,132.15,130.24,132.04,67400.0,98.5695,99.1849,97.7514,99.1024,67400.0
2014-05-27 10:00:00,131.88,132.78,131.81,132.19,47200.0,98.9823,99.6578,98.9297,99.2149,47200.0
2014-05-27 10:30:00,132.28,132.99,132.28,132.86,31600.0,99.2825,99.8154,99.2825,99.7178,31600.0
2014-05-27 11:00:00,132.86,133.17,131.62,131.65,33000.0,99.7178,99.9505,98.7871,98.8096,33000.0
2014-05-27 11:30:00,131.58,132.21,131.5,132.0,15700.0,98.7571,99.2299,98.6971,99.0723,15700.0
2014-05-27 12:00:00,131.98,132.19,131.5,131.61,11800.0,99.0573,99.2149,98.6971,98.7796,11800.0
2014-05-27 12:30:00,131.53,131.7,131.51,131.7,10000.0,98.7196,98.8472,98.7046,98.8472,10000.0
2014-05-27 13:00:00,131.64,131.73,131.12,131.13,7700.0,98.8021,98.8697,98.4119,98.4194,7700.0
2014-05-27 13:30:00,131.18,131.88,131.1,131.83,11300.0,98.4569,98.9823,98.3968,98.9447,11300.0
2014-05-27 14:00:00,131.8,131.95,131.48,131.78,10700.0,98.9222,99.0348,98.682,98.9072,10700.0
2014-05-27 14:30:00,131.76,132.11,131.55,132.07,17400.0,98.8922,99.1549,98.7346,99.1249,17400.0
2014-05-27 15:00:00,132.02,132.13,131.85,131.97,16300.0,99.0873,99.1699,98.9598,99.0498,16300.0
2014-05-27 15:30:00,131.98,132.43,131.91,132.11,60500.0,99.0573,99.3951,99.0048,99.1549,60500.0
2014-05-28 09:30:00,132.5,132.5,130.15,130.68,41200.0,99.4476,99.4476,97.6838,98.0816,41200.0
2014-05-28 10:00:00,130.63,131.72,130.3,131.53,47200.0,98.0441,98.8622,97.7964,98.7196,47200.0
2014-05-28 10:30:00,131.52,131.61,130.86,131.23,17800.0,98.7121,98.7796,98.2167,98.4944,17800.0
2014-05-28 11:00:00,131.04,131.73,131.03,131.66,17000.0,98.3518,98.8697,98.3443,98.8171,17000.0
2014-05-28 11:30:00,131.67,132.08,131.67,131.78,16000.0,98.8247,99.1324,98.8247,98.9072,16000.0
2014-05-28 12:00:00,131.78,132.17,131.51,131.51,36100.0,98.9072,99.1999,98.7046,98.7046,36100.0
2014-05-28 12:30:00,131.53,132.21,131.53,131.86,25900.0,98.7196,99.2299,98.7196,98.9673,25900.0
2014-05-28 13:00:00,131.77,132.45,131.75,131.93,13500.0,98.8997,99.4101,98.8847,99.0198,13500.0
2014-05-28 13:30:00,132.0,132.45,131.68,132.06,9200.0,99.0723,99.4101,98.8322,99.1174,9200.0
2014-05-28 14:00:00,131.97,132.16,131.81,131.86,13600.0,99.0498,99.1924,98.9297,98.9673,13600.0
2014-05-28 14:30:00,131.83,131.92,131.69,131.82,15200.0,98.9447,99.0123,98.8397,98.9372,15200.0
2014-05-28 15:00:00,131.83,131.96,131.64,131.64,24300.0,98.9447,99.0423,98.8021,98.8021,24300.0
2014-05-28 15:30:00,131.65,131.71,130.9,130.91,81500.0,98.8096,98.8547,98.2467,98.2542,81500.0
2014-05-29 09:30:00,131.38,132.0,130.08,131.7,23300.0,98.9685,99.4355,97.9892,99.2096,23300.0
2014-05-29 10:00:00,131.62,131.62,130.83,130.98,8700.0,99.1493,99.1493,98.5542,98.6672,8700.0
2014-05-29 10:30:00,130.98,131.54,130.96,131.45,16100.0,98.6672,99.089,98.6521,99.0212,16100.0
2014-05-29 11:00:00,131.43,131.43,130.86,131.06,13600.0,99.0062,99.0062,98.5768,98.7274,13600.0
2014-05-29 11:30:00,131.11,131.24,130.66,130.77,6000.0,98.7651,98.863,98.4261,98.509,6000.0
2014-05-29 12:00:00,130.87,131.02,130.57,130.57,6500.0,98.5843,98.6973,98.3583,98.3583,6500.0
2014-05-29 12:30:00,130.58,130.61,130.05,130.27,43600.0,98.3659,98.3885,97.9666,98.1323,43600.0
2014-05-29 13:00:00,130.3,130.42,130.05,130.38,25300.0,98.1549,98.2453,97.9666,98.2152,25300.0
2014-05-29 13:30:00,130.34,130.79,130.34,130.74,10600.0,98.1851,98.524,98.1851,98.4864,10600.0
2014-05-29 14:00:00,130.77,131.2,130.65,130.84,20700.0,98.509,98.8329,98.4186,98.5617,20700.0
2014-05-29 14:30:00,130.78,130.96,130.63,130.67,31100.0,98.5165,98.6521,98.4035,98.4337,31100.0
2014-05-29 15:00:00,130.66,130.77,130.43,130.5,55000.0,98.4261,98.509,98.2529,98.3056,55000.0
2014-05-29 15:30:00,130.48,131.04,130.48,130.92,65200.0,98.2905,98.7124,98.2905,98.622,65200.0
2014-05-30 09:30:00,130.5,131.19,129.4,129.86,93200.0,98.3056,98.8254,97.477,97.8235,93200.0
2014-05-30 10:00:00,129.76,130.33,129.49,129.55,50800.0,97.7482,98.1775,97.5448,97.59,50800.0
2014-05-30 10:30:00,129.73,129.89,129.0,129.07,56600.0,97.7256,97.8461,97.1756,97.2284,56600.0
2014-05-30 11:00:00,129.07,129.49,129.01,129.17,39900.0,97.2284,97.5448,97.1832,97.3037,39900.0
2014-05-30 11:30:00,129.17,129.45,128.38,128.59,50300.0,97.3037,97.5146,96.7086,96.8668,50300.0
2014-05-30 12:00:00,128.62,129.21,128.49,129.21,51500.0,96.8894,97.3338,96.7915,97.3338,51500.0
2014-05-30 12:30:00,129.12,129.21,128.54,129.03,29500.0,97.266,97.3338,96.8291,97.1982,29500.0
2014-05-30 13:00:00,129.12,129.26,128.84,128.98,54000.0,97.266,97.3715,97.0551,97.1606,54000.0
2014-05-30 13:30:00,128.95,129.18,128.79,128.88,31900.0,97.138,97.3112,97.0174,97.0852,31900.0
2014-05-30 14:00:00,128.94,129.66,128.9,129.52,53200.0,97.1304,97.6728,97.1003,97.5674,53200.0
2014-05-30 14:30:00,129.51,129.56,128.86,129.0,46400.0,97.5598,97.5975,97.0702,97.1756,46400.0
2014-05-30 15:00:00,129.0,129.19,128.61,128.81,52900.0,97.1756,97.3188,96.8819,97.0325,52900.0
2014-05-30 15:30:00,128.76,129.14,128.41,128.92,127800.0,96.9949,97.2811,96.7312,97.1154,127800.0
2014-06-02 09:30:00,129.6,129.6,126.15,127.42,75800.0,97.6276,97.6276,95.0287,95.9854,75800.0
2014-06-02 10:00:00,127.1,127.34,126.35,127.34,95900.0,95.7444,95.9252,95.1794,95.9252,95900.0
2014-06-02 10:30:00,127.33,127.72,126.62,126.79,36600.0,95.9176,96.2114,95.3828,95.5109,36600.0
2014-06-02 11:00:00,126.93,127.29,126.28,127.21,65900.0,95.6163,95.8875,95.1267,95.8272,65900.0
2014-06-02 11:30:00,127.21,127.39,126.96,127.24,64800.0,95.8272,95.9628,95.6389,95.8498,64800.0
2014-06-02 12:00:00,127.24,127.43,127.03,127.25,38900.0,95.8498,95.993,95.6916,95.8574,38900.0
2014-06-02 12:30:00,127.2,127.5,126.92,127.0,47600.0,95.8197,96.0457,95.6088,95.669,47600.0
2014-06-02 13:00:00,127.07,127.29,126.95,127.04,32900.0,95.7218,95.8875,95.6314,95.6992,32900.0
2014-06-02 13:30:00,127.15,127.2,126.8,126.95,47600.0,95.782,95.8197,95.5184,95.6314,47600.0
2014-06-02 14:00:00,126.99,127.33,126.96,127.01,59800.0,95.6615,95.9176,95.6389,95.6766,59800.0
2014-06-02 14:30:00,127.01,127.15,126.74,126.9,28800.0,95.6766,95.782,95.4732,95.5937,28800.0
2014-06-02 15:00:00,126.93,127.91,126.89,127.88,78800.0,95.6163,96.3545,95.5862,96.3319,78800.0
2014-06-02 15:30:00,127.88,128.29,127.59,127.61,99300.0,96.3319,96.6408,96.1135,96.1286,99300.0
2014-06-03 09:30:00,127.11,127.37,126.73,127.0,25300.0,95.7519,95.9478,95.4657,95.669,25300.0
2014-06-03 10:00:00,126.95,127.15,126.43,126.43,32700.0,95.6314,95.782,95.2397,95.2397,32700.0
2014-06-03 10:30:00,126.55,126.72,126.03,126.23,23200.0,95.3301,95.4581,94.9383,95.089,23200.0
2014-06-03 11:00:00,126.29,126.33,125.98,126.13,32000.0,95.1342,95.1643,94.9007,95.0137,32000.0
2014-06-03 11:30:00,126.12,126.19,125.35,125.38,41600.0,95.0061,95.0589,94.4261,94.4487,41600.0
2014-06-03 12:00:00,125.44,125.74,125.38,125.47,42600.0,94.4939,94.7199,94.4487,94.5165,42600.0
2014-06-03 12:30:00,125.48,125.88,125.44,125.68,60900.0,94.524,94.8253,94.4939,94.6747,60900.0
2014-06-03 13:00:00,125.68,125.75,125.44,125.68,27400.0,94.6747,94.7274,94.4939,94.6747,27400.0
2014-06-03 13:30:00,125.71,126.21,125.7,126.2,42100.0,94.6973,95.0739,94.6898,95.0664,42100.0
2014-06-03 14:00:00,126.25,126.61,126.2,126.36,28900.0,95.1041,95.3753,95.0664,95.1869,28900.0
2014-06-03 14:30:00,126.37,126.48,126.13,126.19,43700.0,95.1945,95.2773,95.0137,95.0589,43700.0
2014-06-03 15:00:00,126.19,126.59,126.05,126.58,46900.0,95.0589,95.3602,94.9534,95.3527,46900.0
2014-06-03 15:30:00,126.52,126.52,126.16,126.37,58700.0,95.3075,95.3075,95.0363,95.1945,58700.0
2014-06-04 09:30:00,125.92,128.0,125.75,128.0,44200.0,94.8555,96.4223,94.7274,96.4223,44200.0
2014-06-04 10:00:00,127.73,128.55,127.48,128.16,54400.0,96.219,96.8367,96.0306,96.5429,54400.0
2014-06-04 10:30:00,128.12,128.66,127.78,128.3,36700.0,96.5127,96.9195,96.2566,96.6483,36700.0
2014-06-04 11:00:00,128.29,128.59,128.01,128.44,29700.0,96.6408,96.8668,96.4299,96.7538,29700.0
2014-06-04 11:30:00,128.42,128.69,128.01,128.14,25300.0,96.7387,96.9421,96.4299,96.5278,25300.0
2014-06-04 12:00:00,128.16,128.77,128.05,128.6,12900.0,96.5429,97.0024,96.46,96.8743,12900.0
2014-06-04 12:30:00,128.59,128.8,128.49,128.59,16300.0,96.8668,97.025,96.7915,96.8668,16300.0
2014-06-04 13:00:00,128.66,128.89,128.52,128.89,25000.0,96.9195,97.0928,96.8141,97.0928,25000.0
2014-06-04 13:30:00,128.83,128.89,128.57,128.78,22200.0,97.0476,97.0928,96.8517,97.0099,22200.0
2014-06-04 14:00:00,128.75,128.79,128.4,128.4,38500.0,96.9873,97.0174,96.7237,96.7237,38500.0
2014-06-04 14:30:00,128.43,128.67,128.23,128.38,33600.0,96.7463,96.9271,96.5956,96.7086,33600.0
2014-06-04 15:00:00,128.41,128.51,128.19,128.31,31200.0,96.7312,96.8065,96.5655,96.6559,31200.0
2014-06-04 15:30:00,128.31,128.34,128.12,128.25,84300.0,96.6559,96.6785,96.5127,96.6107,84300.0
2014-06-05 09:30:00,128.3,128.99,127.23,127.4,32200.0,96.6483,97.1681,95.8423,95.9704,32200.0
2014-06-05 10:00:00,127.41,127.8,126.79,127.33,18100.0,95.9779,96.2717,95.5109,95.9176,18100.0
2014-06-05 10:30:00,127.29,127.71,127.14,127.46,22500.0,95.8875,96.2039,95.7745,96.0156,22500.0
2014-06-05 11:00:00,127.42,128.47,127.27,127.94,53500.0,95.9854,96.7764,95.8724,96.3771,53500.0
2014-06-05 11:30:00,128.1,128.57,128.02,128.19,56700.0,96.4977,96.8517,96.4374,96.5655,56700.0
2014-06-05 12:00:00,128.23,129.26,128.16,129.24,66100.0,96.5956,97.3715,96.5429,97.3564,66100.0
2014-06-05 12:30:00,129.21,129.48,128.94,129.02,11500.0,97.3338,97.5372,97.1304,97.1907,11500.0
2014-06-05 13:00:00,129.01,129.09,128.59,128.62,5500.0,97.1832,97.2434,96.8668,96.8894,5500.0
2014-06-05 13:30:00,128.64,128.94,128.64,128.83,9800.0,96.9045,97.1304,96.9045,97.0476,9800.0
2014-06-05 14:00:00,128.89,128.95,128.58,128.58,12400.0,97.0928,97.138,96.8593,96.8593,12400.0
2014-06-05 14:30:00,128.66,129.06,128.59,128.83,22000.0,96.9195,97.2208,96.8668,97.0476,22000.0
2014-06-05 15:00:00,128.81,129.12,128.63,128.76,23900.0,97.0325,97.266,96.8969,96.9949,23900.0
2014-06-05 15:30:00,128.76,129.12,128.67,129.09,69700.0,96.9949,97.266,96.9271,97.2434,69700.0
2014-06-06 09:30:00,129.75,131.95,129.6,131.68,51900.0,97.7406,99.3979,97.6276,99.1945,51900.0
2014-06-06 10:00:00,131.63,131.94,131.15,131.55,38700.0,99.1568,99.3903,98.7952,99.0966,38700.0
2014-06-06 10:30:00,131.47,132.39,131.37,131.87,72200.0,99.0363,99.7293,98.961,99.3376,72200.0
2014-06-06 11:00:00,131.86,132.37,131.71,131.96,45300.0,99.3301,99.7143,99.2171,99.4054,45300.0
2014-06-06 11:30:00,131.96,132.03,131.55,131.58,14200.0,99.4054,99.4581,99.0966,99.1192,14200.0
2014-06-06 12:00:00,131.69,131.81,131.4,131.73,17200.0,99.202,99.2924,98.9836,99.2322,17200.0
2014-06-06 12:30:00,131.77,132.0,131.7,131.99,15600.0,99.2623,99.4355,99.2096,99.428,15600.0
2014-06-06 13:00:00,131.81,131.96,131.61,131.95,22400.0,99.2924,99.4054,99.1418,99.3979,22400.0
2014-06-06 13:30:00,131.94,132.28,131.78,132.2,25600.0,99.3903,99.6465,99.2698,99.5862,25600.0
2014-06-06 14:00:00,132.14,132.59,131.99,132.57,26900.0,99.541,99.88,99.428,99.8649,26900.0
2014-06-06 14:30:00,132.55,132.66,132.18,132.21,29800.0,99.8499,99.9327,99.5711,99.5937,29800.0
2014-06-06 15:00:00,132.2,132.37,132.02,132.37,35900.0,99.5862,99.7143,99.4506,99.7143,35900.0
2014-06-06 15:30:00,132.34,132.74,132.34,132.69,116800.0,99.6917,99.993,99.6917,99.9553,116800.0
2014-06-09 09:30:00,132.7,133.16,131.85,133.03,13400.0,99.9629,100.3094,99.3225,100.2114,13400.0
2014-06-09 10:00:00,133.08,133.09,132.25,132.72,15700.0,100.2491,100.2566,99.6239,99.9779,15700.0
2014-06-09 10:30:00,132.67,132.71,132.27,132.38,10700.0,99.9403,99.9704,99.6389,99.7218,10700.0
2014-06-09 11:00:00,132.3,133.03,132.3,132.94,30100.0,99.6615,100.2114,99.6615,100.1436,30100.0
2014-06-09 11:30:00,132.97,133.11,132.74,133.08,9500.0,100.1662,100.2717,99.993,100.2491,9500.0
2014-06-09 12:00:00,132.9,133.13,132.9,133.05,12000.0,100.1135,100.2868,100.1135,100.2265,12000.0
2014-06-09 12:30:00,133.04,133.13,132.85,132.88,5900.0,100.219,100.2868,100.0758,100.0984,5900.0
2014-06-09 13:00:00,132.81,132.97,132.69,132.8,13400.0,100.0457,100.1662,99.9553,100.0382,13400.0
2014-06-09 13:30:00,132.6,132.95,132.46,132.66,23200.0,99.8875,100.1512,99.7821,99.9327,23200.0
2014-06-09 14:00:00,132.68,132.68,132.25,132.46,32400.0,99.9478,99.9478,99.6239,99.7821,32400.0
2014-06-09 14:30:00,132.47,132.75,132.29,132.59,14900.0,99.7896,100.0005,99.654,99.88,14900.0
2014-06-09 15:00:00,132.59,133.15,132.5,132.88,20400.0,99.88,100.3018,99.8122,100.0984,20400.0
2014-06-09 15:30:00,132.88,132.89,132.54,132.69,40400.0,100.0984,100.106,99.8423,99.9553,40400.0
2014-06-10 09:30:00,131.99,132.4,131.55,131.91,16100.0,99.428,99.7369,99.0966,99.3677,16100.0
2014-06-10 10:00:00,131.58,131.79,131.34,131.65,17400.0,99.1192,99.2773,98.9384,99.1719,17400.0
2014-06-10 10:30:00,131.69,131.7,131.03,131.53,12100.0,99.202,99.2096,98.7048,99.0815,12100.0
2014-06-10 11:00:00,131.57,131.62,131.07,131.07,12000.0,99.1116,99.1493,98.735,98.735,12000.0
2014-06-10 11:30:00,131.0,131.34,130.94,131.04,30100.0,98.6822,98.9384,98.637,98.7124,30100.0
2014-06-10 12:00:00,131.16,131.23,130.74,131.23,14100.0,98.8028,98.8555,98.4864,98.8555,14100.0
2014-06-10 12:30:00,131.19,131.19,130.78,130.78,9500.0,98.8254,98.8254,98.5165,98.5165,9500.0
2014-06-10 13:00:00,130.82,130.82,130.54,130.62,9400.0,98.5466,98.5466,98.3357,98.396,9400.0
2014-06-10 13:30:00,130.85,131.02,130.7,130.97,11300.0,98.5692,98.6973,98.4563,98.6596,11300.0
2014-06-10 14:00:00,130.93,130.96,130.7,130.78,15000.0,98.6295,98.6521,98.4563,98.5165,15000.0
2014-06-10 14:30:00,130.83,131.01,130.81,130.83,18400.0,98.5542,98.6898,98.5391,98.5542,18400.0
2014-06-10 15:00:00,130.91,130.93,130.69,130.84,24300.0,98.6144,98.6295,98.4487,98.5617,24300.0
2014-06-10 15:30:00,130.84,131.03,130.78,130.97,40800.0,98.5617,98.7048,98.5165,98.6596,40800.0
2014-06-11 09:30:00,130.0,130.56,130.0,130.16,18400.0,97.9289,98.3508,97.9289,98.0495,18400.0
2014-06-11 10:00:00,130.03,130.25,129.75,130.09,18700.0,97.9515,98.1173,97.7406,97.9967,18700.0
2014-06-11 10:30:00,130.04,130.46,129.87,130.09,16400.0,97.9591,98.2755,97.831,97.9967,16400.0
2014-06-11 11:00:00,130.09,130.3,129.82,129.86,8800.0,97.9967,98.1549,97.7933,97.8235,8800.0
2014-06-11 11:30:00,130.0,130.34,130.0,130.14,11900.0,97.9289,98.1851,97.9289,98.0344,11900.0
2014-06-11 12:00:00,130.13,130.13,129.87,129.87,15600.0,98.0269,98.0269,97.831,97.831,15600.0
2014-06-11 12:30:00,129.88,130.2,129.88,130.08,8700.0,97.8385,98.0796,97.8385,97.9892,8700.0
2014-06-11 13:00:00,130.06,130.06,129.74,129.8,18800.0,97.9741,97.9741,97.7331,97.7783,18800.0
2014-06-11 13:30:00,129.83,129.87,129.58,129.69,15800.0,97.8009,97.831,97.6126,97.6954,15800.0
2014-06-11 14:00:00,129.75,129.8,129.19,129.43,30200.0,97.7406,97.7783,97.3188,97.4996,30200.0
2014-06-11 14:30:00,129.4,129.74,129.4,129.56,19500.0,97.477,97.7331,97.477,97.5975,19500.0
2014-06-11 15:00:00,129.6,130.1,129.59,130.1,23300.0,97.6276,98.0043,97.6201,98.0043,23300.0
2014-06-11 15:30:00,130.16,130.28,130.03,130.08,54300.0,98.0495,98.1399,97.9515,97.9892,54300.0
2014-06-12 09:30:00,129.88,129.95,129.11,129.89,32900.0,97.8385,97.8913,97.2585,97.8461,32900.0
2014-06-12 10:00:00,129.89,130.29,129.41,129.41,41700.0,97.8461,98.1474,97.4845,97.4845,41700.0
2014-06-12 10:30:00,129.55,129.57,128.94,129.05,39300.0,97.59,97.605,97.1304,97.2133,39300.0
2014-06-12 11:00:00,129.05,129.34,128.99,129.22,28300.0,97.2133,97.4318,97.1681,97.3414,28300.0
2014-06-12 11:30:00,129.34,129.77,129.32,129.39,17000.0,97.4318,97.7557,97.4167,97.4694,17000.0
2014-06-12 12:00:00,129.39,129.55,129.14,129.19,13300.0,97.4694,97.59,97.2811,97.3188,13300.0
2014-06-12 12:30:00,129.3,129.3,128.76,128.89,16600.0,97.4016,97.4016,96.9949,97.0928,16600.0
2014-06-12 13:00:00,128.84,129.17,128.7,128.88,23100.0,97.0551,97.3037,96.9497,97.0852,23100.0
2014-06-12 13:30:00,129.01,129.01,128.66,128.81,14700.0,97.1832,97.1832,96.9195,97.0325,14700.0
2014-06-12 14:00:00,128.75,129.09,128.75,128.98,13600.0,96.9873,97.2434,96.9873,97.1606,13600.0
2014-06-12 14:30:00,128.98,129.36,128.78,129.02,30600.0,97.1606,97.4468,97.0099,97.1907,30600.0
2014-06-12 15:00:00,129.0,129.24,128.83,128.94,19600.0,97.1756,97.3564,97.0476,97.1304,19600.0
2014-06-12 15:30:00,129.01,129.28,128.75,129.18,37800.0,97.1832,97.3866,96.9873,97.3112,37800.0
2014-06-13 09:30:00,129.72,130.03,128.53,128.86,19100.0,97.718,97.9515,96.8216,97.0702,19100.0
2014-06-13 10:00:00,128.66,128.96,127.82,128.78,16900.0,96.9195,97.1455,96.2867,97.0099,16900.0
2014-06-13 10:30:00,128.87,129.15,128.67,129.01,35200.0,97.0777,97.2886,96.9271,97.1832,35200.0
2014-06-13 11:00:00,129.12,129.17,128.53,128.66,10200.0,97.266,97.3037,96.8216,96.9195,10200.0
2014-06-13 11:30:00,128.61,128.74,128.16,128.59,10900.0,96.8819,96.9798,96.5429,96.8668,10900.0
2014-06-13 12:00:00,128.5,129.21,128.5,129.02,34200.0,96.799,97.3338,96.799,97.1907,34200.0
2014-06-13 12:30:00,128.99,128.99,128.58,128.65,22400.0,97.1681,97.1681,96.8593,96.912,22400.0
2014-06-13 13:00:00,128.57,128.85,128.57,128.78,10700.0,96.8517,97.0626,96.8517,97.0099,10700.0
2014-06-13 13:30:00,128.76,129.0,128.62,128.91,8800.0,96.9949,97.1756,96.8894,97.1078,8800.0
2014-06-13 14:00:00,128.88,129.09,128.79,128.89,7300.0,97.0852,97.2434,97.0174,97.0928,7300.0
2014-06-13 14:30:00,128.87,129.0,128.66,128.81,12200.0,97.0777,97.1756,96.9195,97.0325,12200.0
2014-06-13 15:00:00,128.78,129.02,128.37,128.37,20500.0,97.0099,97.1907,96.7011,96.7011,20500.0
2014-06-13 15:30:00,128.34,128.61,128.21,128.55,43700.0,96.6785,96.8819,96.5805,96.8367,43700.0
2014-06-16 09:30:00,128.73,128.9,127.74,127.84,41100.0,96.9723,97.1003,96.2265,96.3018,41100.0
2014-06-16 10:00:00,127.87,128.56,127.77,127.77,25900.0,96.3244,96.8442,96.2491,96.2491,25900.0
2014-06-16 10:30:00,127.84,128.26,127.63,128.01,25900.0,96.3018,96.6182,96.1436,96.4299,25900.0
2014-06-16 11:00:00,128.0,128.03,127.06,127.21,37600.0,96.4223,96.4449,95.7142,95.8272,37600.0
2014-06-16 11:30:00,127.19,127.61,126.79,127.48,35700.0,95.8122,96.1286,95.5109,96.0306,35700.0
2014-06-16 12:00:00,127.5,127.94,127.32,127.83,39800.0,96.0457,96.3771,95.9101,96.2943,39800.0
2014-06-16 12:30:00,127.97,127.97,127.6,127.78,13400.0,96.3997,96.3997,96.121,96.2566,13400.0
2014-06-16 13:00:00,127.82,128.12,127.69,127.97,32900.0,96.2867,96.5127,96.1888,96.3997,32900.0
2014-06-16 13:30:00,128.01,128.11,127.91,127.97,18800.0,96.4299,96.5052,96.3545,96.3997,18800.0
2014-06-16 14:00:00,127.99,128.15,127.89,128.0,21300.0,96.4148,96.5353,96.3395,96.4223,21300.0
2014-06-16 14:30:00,128.0,128.08,127.75,127.87,22900.0,96.4223,96.4826,96.234,96.3244,22900.0
2014-06-16 15:00:00,127.85,127.93,127.58,127.83,23400.0,96.3093,96.3696,96.106,96.2943,23400.0
2014-06-16 15:30:00,127.73,128.03,127.63,127.97,52300.0,96.219,96.4449,96.1436,96.3997,52300.0
2014-06-17 09:30:00,127.91,128.93,127.33,128.41,30000.0,96.3545,97.1229,95.9176,96.7312,30000.0
2014-06-17 10:00:00,128.48,129.19,128.32,128.94,32000.0,96.7839,97.3188,96.6634,97.1304,32000.0
2014-06-17 10:30:00,129.0,129.06,128.18,128.62,11900.0,97.1756,97.2208,96.5579,96.8894,11900.0
2014-06-17 11:00:00,128.75,129.26,128.62,128.87,59300.0,96.9873,97.3715,96.8894,97.0777,59300.0
2014-06-17 11:30:00,128.87,129.1,128.7,128.8,31700.0,97.0777,97.251,96.9497,97.025,31700.0
2014-06-17 12:00:00,128.82,129.39,128.8,129.08,17100.0,97.04,97.4694,97.025,97.2359,17100.0
2014-06-17 12:30:00,129.08,129.38,129.08,129.17,42900.0,97.2359,97.4619,97.2359,97.3037,42900.0
2014-06-17 13:00:00,129.13,129.34,128.91,128.97,33700.0,97.2736,97.4318,97.1078,97.153,33700.0
2014-06-17 13:30:00,129.01,129.73,128.91,129.52,34100.0,97.1832,97.7256,97.1078,97.5674,34100.0
2014-06-17 14:00:00,129.53,129.95,129.42,129.76,24500.0,97.5749,97.8913,97.492,97.7482,24500.0
2014-06-17 14:30:00,129.73,129.99,129.51,129.88,30100.0,97.7256,97.9214,97.5598,97.8385,30100.0
2014-06-17 15:00:00,129.88,129.98,129.14,129.14,35800.0,97.8385,97.9139,97.2811,97.2811,35800.0
2014-06-17 15:30:00,129.15,130.09,129.15,129.91,133400.0,97.2886,97.9967,97.2886,97.8611,133400.0
2014-06-18 09:30:00,130.23,130.23,129.15,129.48,24500.0,98.1022,98.1022,97.2886,97.5372,24500.0
2014-06-18 10:00:00,129.59,129.77,129.09,129.48,7200.0,97.6201,97.7557,97.2434,97.5372,7200.0
2014-06-18 10:30:00,129.54,129.7,129.32,129.51,10700.0,97.5824,97.703,97.4167,97.5598,10700.0
2014-06-18 11:00:00,129.35,129.9,129.29,129.86,35800.0,97.4393,97.8536,97.3941,97.8235,35800.0
2014-06-18 11:30:00,129.88,129.98,129.71,129.85,27800.0,97.8385,97.9139,97.7105,97.8159,27800.0
2014-06-18 12:00:00,129.85,129.86,129.58,129.59,7800.0,97.8159,97.8235,97.6126,97.6201,7800.0
2014-06-18 12:30:00,129.63,129.7,129.21,129.43,19300.0,97.6502,97.703,97.3338,97.4996,19300.0
2014-06-18 13:00:00,129.44,129.57,129.33,129.47,4100.0,97.5071,97.605,97.4242,97.5297,4100.0
2014-06-18 13:30:00,129.43,129.64,129.41,129.64,7300.0,97.4996,97.6578,97.4845,97.6578,7300.0
2014-06-18 14:00:00,129.53,130.41,129.36,130.1,26800.0,97.5749,98.2378,97.4468,98.0043,26800.0
2014-06-18 14:30:00,130.13,130.42,130.07,130.33,41000.0,98.0269,98.2453,97.9817,98.1775,41000.0
2014-06-18 15:00:00,130.44,131.02,130.43,130.6,36300.0,98.2604,98.6973,98.2529,98.3809,36300.0
2014-06-18 15:30:00,130.6,131.03,130.55,131.02,118900.0,98.3809,98.7048,98.3433,98.6973,118900.0
2014-06-19 09:30:00,131.46,131.83,130.74,130.93,28400.0,99.0288,99.3075,98.4864,98.6295,28400.0
2014-06-19 10:00:00,131.0,131.34,130.44,130.74,13500.0,98.6822,98.9384,98.2604,98.4864,13500.0
2014-06-19 10:30:00,130.84,131.0,130.22,130.4,4800.0,98.5617,98.6822,98.0947,98.2303,4800.0
2014-06-19 11:00:00,130.3,130.43,129.94,130.03,7100.0,98.1549,98.2529,97.8837,97.9515,7100.0
2014-06-19 11:30:00,130.01,130.48,129.82,130.08,6500.0,97.9365,98.2905,97.7933,97.9892,6500.0
2014-06-19 12:00:00,130.12,130.22,129.98,130.05,17100.0,98.0193,98.0947,97.9139,97.9666,17100.0
2014-06-19 12:30:00,130.12,130.33,130.0,130.06,4200.0,98.0193,98.1775,97.9289,97.9741,4200.0
2014-06-19 13:00:00,129.95,130.02,129.6,129.86,5700.0,97.8913,97.944,97.6276,97.8235,5700.0
2014-06-19 13:30:00,129.93,130.05,129.64,129.83,11000.0,97.8762,97.9666,97.6578,97.8009,11000.0
2014-06-19 14:00:00,129.77,130.23,129.67,130.14,7200.0,97.7557,98.1022,97.6804,98.0344,7200.0
2014-06-19 14:30:00,130.06,130.16,129.74,130.1,8300.0,97.9741,98.0495,97.7331,98.0043,8300.0
2014-06-19 15:00:00,130.0,130.14,129.71,129.83,9400.0,97.9289,98.0344,97.7105,97.8009,9400.0
2014-06-19 15:30:00,129.9,130.16,129.7,130.04,55300.0,97.8536,98.0495,97.703,97.9591,55300.0
2014-06-20 09:30:00,130.11,130.22,129.63,129.98,67400.0,98.0118,98.0947,97.6502,97.9139,67400.0
2014-06-20 10:00:00,130.02,130.19,129.68,129.68,20000.0,97.944,98.0721,97.6879,97.6879,20000.0
2014-06-20 10:30:00,129.69,129.93,129.62,129.73,5500.0,97.6954,97.8762,97.6427,97.7256,5500.0
2014-06-20 11:00:00,129.97,130.12,129.79,129.79,8100.0,97.9063,98.0193,97.7707,97.7707,8100.0
2014-06-20 11:30:00,129.83,130.02,129.7,129.71,5900.0,97.8009,97.944,97.703,97.7105,5900.0
2014-06-20 12:00:00,129.97,129.99,129.77,129.97,4700.0,97.9063,97.9214,97.7557,97.9063,4700.0
2014-06-20 12:30:00,129.97,130.06,129.63,129.77,6200.0,97.9063,97.9741,97.6502,97.7557,6200.0
2014-06-20 13:00:00,129.72,129.82,129.49,129.55,5400.0,97.718,97.7933,97.5448,97.59,5400.0
2014-06-20 13:30:00,129.52,129.93,129.48,129.87,9000.0,97.5674,97.8762,97.5372,97.831,9000.0
2014-06-20 14:00:00,129.8,129.87,129.64,129.64,10800.0,97.7783,97.831,97.6578,97.6578,10800.0
2014-06-20 14:30:00,129.64,129.86,129.49,129.57,21300.0,97.6578,97.8235,97.5448,97.605,21300.0
2014-06-20 15:00:00,129.5,129.61,129.28,129.51,12300.0,97.5523,97.6352,97.3866,97.5598,12300.0
2014-06-20 15:30:00,129.48,129.7,129.15,129.18,108400.0,97.5372,97.703,97.2886,97.3112,108400.0
2014-06-23 09:30:00,129.41,129.58,128.92,129.24,17000.0,97.4845,97.6126,97.1154,97.3564,17000.0
2014-06-23 10:00:00,129.43,129.75,129.25,129.38,19400.0,97.4996,97.7406,97.364,97.4619,19400.0
2014-06-23 10:30:00,129.27,129.31,128.83,129.31,24500.0,97.379,97.4092,97.0476,97.4092,24500.0
2014-06-23 11:00:00,129.32,129.59,129.26,129.5,15200.0,97.4167,97.6201,97.3715,97.5523,15200.0
2014-06-23 11:30:00,129.5,129.93,129.43,129.79,18700.0,97.5523,97.8762,97.4996,97.7707,18700.0
2014-06-23 12:00:00,129.78,130.06,129.78,130.06,5700.0,97.7632,97.9741,97.7632,97.9741,5700.0
2014-06-23 12:30:00,130.06,130.14,130.0,130.02,4600.0,97.9741,98.0344,97.9289,97.944,4600.0
2014-06-23 13:00:00,130.0,130.11,129.7,129.86,6600.0,97.9289,98.0118,97.703,97.8235,6600.0
2014-06-23 13:30:00,129.76,129.88,129.68,129.86,14700.0,97.7482,97.8385,97.6879,97.8235,14700.0
2014-06-23 14:00:00,129.9,130.06,129.64,129.99,9600.0,97.8536,97.9741,97.6578,97.9214,9600.0
2014-06-23 14:30:00,129.98,130.06,129.84,130.03,8700.0,97.9139,97.9741,97.8084,97.9515,8700.0
2014-06-23 15:00:00,130.01,130.18,129.85,129.98,14100.0,97.9365,98.0645,97.8159,97.9139,14100.0
2014-06-23 15:30:00,130.01,130.09,129.94,130.03,49700.0,97.9365,97.9967,97.8837,97.9515,49700.0
2014-06-24 09:30:00,129.84,130.37,129.15,129.91,23800.0,97.8084,98.2077,97.2886,97.8611,23800.0
2014-06-24 10:00:00,129.97,130.66,129.91,130.55,22100.0,97.9063,98.4261,97.8611,98.3433,22100.0
2014-06-24 10:30:00,130.55,131.18,130.55,130.93,23300.0,98.3433,98.8178,98.3433,98.6295,23300.0
2014-06-24 11:00:00,130.96,131.21,130.95,131.14,13000.0,98.6521,98.8404,98.6446,98.7877,13000.0
2014-06-24 11:30:00,131.14,131.14,130.62,130.66,13200.0,98.7877,98.7877,98.396,98.4261,13200.0
2014-06-24 12:00:00,130.68,130.68,129.95,130.11,48300.0,98.4412,98.4412,97.8913,98.0118,48300.0
2014-06-24 12:30:00,130.09,130.22,129.74,129.74,16800.0,97.9967,98.0947,97.7331,97.7331,16800.0
2014-06-24 13:00:00,129.7,129.76,128.75,129.18,22200.0,97.703,97.7482,96.9873,97.3112,22200.0
2014-06-24 13:30:00,129.31,129.46,128.99,129.04,10100.0,97.4092,97.5222,97.1681,97.2058,10100.0
2014-06-24 14:00:00,128.97,129.24,128.89,129.08,13800.0,97.153,97.3564,97.0928,97.2359,13800.0
2014-06-24 14:30:00,129.05,129.08,128.79,128.88,10300.0,97.2133,97.2359,97.0174,97.0852,10300.0
2014-06-24 15:00:00,128.85,128.86,127.74,128.0,18500.0,97.0626,97.0702,96.2265,96.4223,18500.0
2014-06-24 15:30:00,128.0,128.11,127.53,127.55,80200.0,96.4223,96.5052,96.0683,96.0834,80200.0
2014-06-25 09:30:00,129.11,130.0,128.8,129.35,42500.0,97.2585,97.9289,97.025,97.4393,42500.0
2014-06-25 10:00:00,129.27,129.57,128.65,129.2,33600.0,97.379,97.605,96.912,97.3263,33600.0
2014-06-25 10:30:00,129.09,129.48,128.88,129.31,15700.0,97.2434,97.5372,97.0852,97.4092,15700.0
2014-06-25 11:00:00,129.28,129.3,128.84,128.98,15700.0,97.3866,97.4016,97.0551,97.1606,15700.0
2014-06-25 11:30:00,129.07,129.12,128.85,129.11,5700.0,97.2284,97.266,97.0626,97.2585,5700.0
2014-06-25 12:00:00,129.05,129.17,128.88,128.99,13500.0,97.2133,97.3037,97.0852,97.1681,13500.0
2014-06-25 12:30:00,129.0,129.04,128.79,128.9,5300.0,97.1756,97.2058,97.0174,97.1003,5300.0
2014-06-25 13:00:00,128.9,129.2,128.9,128.94,10600.0,97.1003,97.3263,97.1003,97.1304,10600.0
2014-06-25 13:30:00,128.93,129.13,128.91,129.03,41700.0,97.1229,97.2736,97.1078,97.1982,41700.0
2014-06-25 14:00:00,129.06,129.07,128.83,128.98,20500.0,97.2208,97.2284,97.0476,97.1606,20500.0
2014-06-25 14:30:00,129.0,129.13,128.93,128.93,19200.0,97.1756,97.2736,97.1229,97.1229,19200.0
2014-06-25 15:00:00,128.97,129.25,128.94,129.23,19900.0,97.153,97.364,97.1304,97.3489,19900.0
2014-06-25 15:30:00,129.25,129.49,129.09,129.14,60100.0,97.364,97.5448,97.2434,97.2811,60100.0
2014-06-26 09:30:00,129.0,129.0,127.27,128.18,38900.0,97.1756,97.1756,95.8724,96.5579,38900.0
2014-06-26 10:00:00,128.02,128.68,127.57,128.14,30000.0,96.4374,96.9346,96.0984,96.5278,30000.0
2014-06-26 10:30:00,128.2,128.67,127.81,128.13,15000.0,96.573,96.9271,96.2792,96.5203,15000.0
2014-06-26 11:00:00,128.28,128.67,127.95,128.44,10300.0,96.6333,96.9271,96.3847,96.7538,10300.0
2014-06-26 11:30:00,128.43,128.92,128.38,128.39,9900.0,96.7463,97.1154,96.7086,96.7161,9900.0
2014-06-26 12:00:00,128.41,128.68,128.24,128.6,8900.0,96.7312,96.9346,96.6031,96.8743,8900.0
2014-06-26 12:30:00,128.55,128.87,128.54,128.57,23800.0,96.8367,97.0777,96.8291,96.8517,23800.0
2014-06-26 13:00:00,128.61,129.43,128.42,129.31,53200.0,96.8819,97.4996,96.7387,97.4092,53200.0
2014-06-26 13:30:00,129.33,129.37,128.84,128.92,22700.0,97.4242,97.4544,97.0551,97.1154,22700.0
2014-06-26 14:00:00,129.02,129.14,128.82,129.13,10700.0,97.1907,97.2811,97.04,97.2736,10700.0
2014-06-26 14:30:00,129.03,129.11,128.72,128.86,20300.0,97.1982,97.2585,96.9647,97.0702,20300.0
2014-06-26 15:00:00,128.92,129.16,128.81,128.98,30000.0,97.1154,97.2962,97.0325,97.1606,30000.0
2014-06-26 15:30:00,128.98,129.05,128.79,128.95,35000.0,97.1606,97.2133,97.0174,97.138,35000.0
2014-06-27 09:30:00,128.93,129.77,128.62,128.9,16900.0,97.1229,97.7557,96.8894,97.1003,16900.0
2014-06-27 10:00:00,129.19,129.79,129.0,129.49,8600.0,97.3188,97.7707,97.1756,97.5448,8600.0
2014-06-27 10:30:00,129.64,129.82,129.49,129.58,15800.0,97.6578,97.7933,97.5448,97.6126,15800.0
2014-06-27 11:00:00,129.55,129.78,129.3,129.78,40500.0,97.59,97.7632,97.4016,97.7632,40500.0
2014-06-27 11:30:00,129.78,130.09,129.65,129.85,31000.0,97.7632,97.9967,97.6653,97.8159,31000.0
2014-06-27 12:00:00,129.86,129.99,129.75,129.8,6900.0,97.8235,97.9214,97.7406,97.7783,6900.0
2014-06-27 12:30:00,129.78,130.02,129.6,129.77,16600.0,97.7632,97.944,97.6276,97.7557,16600.0
2014-06-27 13:00:00,129.75,129.92,129.2,129.3,9000.0,97.7406,97.8687,97.3263,97.4016,9000.0
2014-06-27 13:30:00,129.51,129.78,129.47,129.77,5200.0,97.5598,97.7632,97.5297,97.7557,5200.0
2014-06-27 14:00:00,129.66,129.9,129.63,129.71,10000.0,97.6728,97.8536,97.6502,97.7105,10000.0
2014-06-27 14:30:00,129.7,130.0,129.58,129.6,12000.0,97.703,97.9289,97.6126,97.6276,12000.0
2014-06-27 15:00:00,129.56,129.8,129.45,129.71,25300.0,97.5975,97.7783,97.5146,97.7105,25300.0
2014-06-27 15:30:00,129.68,129.86,129.4,129.75,53900.0,97.6879,97.8235,97.477,97.7406,53900.0
2014-06-30 09:30:00,129.54,129.99,128.83,129.99,10600.0,97.5824,97.9214,97.0476,97.9214,10600.0
2014-06-30 10:00:00,129.99,130.1,129.37,130.1,27600.0,97.9214,98.0043,97.4544,98.0043,27600.0
2014-06-30 10:30:00,130.12,130.12,129.27,129.36,15700.0,98.0193,98.0193,97.379,97.4468,15700.0
2014-06-30 11:00:00,129.4,130.43,129.27,130.17,15100.0,97.477,98.2529,97.379,98.057,15100.0
2014-06-30 11:30:00,130.25,130.43,130.0,130.25,30400.0,98.1173,98.2529,97.9289,98.1173,30400.0
2014-06-30 12:00:00,130.22,130.26,130.11,130.24,11300.0,98.0947,98.1248,98.0118,98.1097,11300.0
2014-06-30 12:30:00,130.24,130.47,130.1,130.1,17400.0,98.1097,98.283,98.0043,98.0043,17400.0
2014-06-30 13:00:00,130.1,130.29,129.87,129.97,16000.0,98.0043,98.1474,97.831,97.9063,16000.0
2014-06-30 13:30:00,129.97,130.19,129.84,130.01,20700.0,97.9063,98.0721,97.8084,97.9365,20700.0
2014-06-30 14:00:00,130.08,130.29,129.84,130.03,22800.0,97.9892,98.1474,97.8084,97.9515,22800.0
2014-06-30 14:30:00,130.01,130.25,129.97,130.15,20300.0,97.9365,98.1173,97.9063,98.0419,20300.0
2014-06-30 15:00:00,130.15,130.29,130.1,130.28,28300.0,98.0419,98.1474,98.0043,98.1399,28300.0
2014-06-30 15:30:00,130.26,130.32,129.96,130.29,83200.0,98.1248,98.17,97.8988,98.1474,83200.0
2014-07-01 09:30:00,130.47,132.69,130.3,132.5,41000.0,98.283,99.9553,98.1549,99.8122,41000.0
2014-07-01 10:00:00,132.32,133.22,132.07,132.45,93900.0,99.6766,100.3546,99.4883,99.7745,93900.0
2014-07-01 10:30:00,132.48,133.7,132.48,132.84,36000.0,99.7971,100.7162,99.7971,100.0683,36000.0
2014-07-01 11:00:00,133.01,133.24,132.56,132.82,19800.0,100.1964,100.3696,99.8574,100.0532,19800.0
2014-07-01 11:30:00,132.85,133.5,132.85,133.5,21400.0,100.0758,100.5655,100.0758,100.5655,21400.0
2014-07-01 12:00:00,133.55,133.81,133.16,133.16,26600.0,100.6032,100.799,100.3094,100.3094,26600.0
2014-07-01 12:30:00,133.19,133.52,133.01,133.1,27300.0,100.332,100.5806,100.1964,100.2642,27300.0
2014-07-01 13:00:00,133.13,133.38,133.0,133.14,26400.0,100.2868,100.4751,100.1888,100.2943,26400.0
2014-07-01 13:30:00,133.17,133.41,133.04,133.09,19600.0,100.3169,100.4977,100.219,100.2566,19600.0
2014-07-01 14:00:00,133.19,133.3,132.74,132.75,13500.0,100.332,100.4148,99.993,100.0005,13500.0
2014-07-01 14:30:00,132.76,133.0,132.39,132.63,21900.0,100.008,100.1888,99.7293,99.9101,21900.0
2014-07-01 15:00:00,132.73,132.73,132.07,132.57,37700.0,99.9854,99.9854,99.4883,99.8649,37700.0
2014-07-01 15:30:00,132.53,132.72,132.22,132.38,65300.0,99.8348,99.9779,99.6013,99.7218,65300.0
2014-07-02 09:30:00,131.59,132.43,131.4,131.64,28000.0,99.1267,99.7595,98.9836,99.1644,28000.0
2014-07-02 10:00:00,131.7,132.08,131.0,131.31,16100.0,99.2096,99.4958,98.6822,98.9158,16100.0
2014-07-02 10:30:00,131.29,131.41,131.06,131.16,11100.0,98.9007,98.9911,98.7274,98.8028,11100.0
2014-07-02 11:00:00,131.16,131.57,131.16,131.42,17300.0,98.8028,99.1116,98.8028,98.9986,17300.0
2014-07-02 11:30:00,131.39,131.62,131.3,131.51,7000.0,98.976,99.1493,98.9082,99.0664,7000.0
2014-07-02 12:00:00,131.49,131.66,131.43,131.56,5700.0,99.0514,99.1794,99.0062,99.1041,5700.0
2014-07-02 12:30:00,131.53,131.53,131.24,131.47,6600.0,99.0815,99.0815,98.863,99.0363,6600.0
2014-07-02 13:00:00,131.36,131.66,131.28,131.66,10800.0,98.9534,99.1794,98.8932,99.1794,10800.0
2014-07-02 13:30:00,131.74,132.4,131.58,132.12,23500.0,99.2397,99.7369,99.1192,99.5259,23500.0
2014-07-02 14:00:00,132.19,132.19,131.47,131.55,26600.0,99.5787,99.5787,99.0363,99.0966,26600.0
2014-07-02 14:30:00,131.56,131.59,131.38,131.44,30100.0,99.1041,99.1267,98.9685,99.0137,30100.0
2014-07-02 15:00:00,131.4,131.63,131.33,131.44,27900.0,98.9836,99.1568,98.9308,99.0137,27900.0
2014-07-02 15:30:00,131.39,131.63,131.27,131.61,48800.0,98.976,99.1568,98.8856,99.1418,48800.0
2014-07-03 09:30:00,131.58,132.72,131.42,132.69,16800.0,99.1192,99.9779,98.9986,99.9553,16800.0
2014-07-03 10:00:00,132.73,133.72,132.64,133.63,24500.0,99.9854,100.7312,99.9177,100.6634,24500.0
2014-07-03 10:30:00,133.6,134.22,133.6,134.14,24200.0,100.6408,101.1079,100.6408,101.0476,24200.0
2014-07-03 11:00:00,134.17,134.84,134.13,134.57,41300.0,101.0702,101.5749,101.0401,101.3715,41300.0
2014-07-03 11:30:00,134.44,134.54,134.18,134.34,11900.0,101.2736,101.3489,101.0777,101.1983,11900.0
2014-07-03 12:00:00,134.35,134.89,134.29,134.78,52000.0,101.2058,101.6126,101.1606,101.5297,52000.0
2014-07-03 12:30:00,134.8,134.93,134.51,134.79,70800.0,101.5448,101.6427,101.3263,101.5372,70800.0
2014-07-07 09:30:00,133.53,134.92,133.53,134.25,45800.0,100.5881,101.6352,100.5881,101.1305,45800.0
2014-07-07 10:00:00,134.11,134.48,133.95,134.3,94500.0,101.025,101.3037,100.9045,101.1681,94500.0
2014-07-07 10:30:00,134.27,134.27,133.32,133.41,20700.0,101.1455,101.1455,100.4299,100.4977,20700.0
2014-07-07 11:00:00,133.26,133.77,133.17,133.51,18200.0,100.3847,100.7689,100.3169,100.573,18200.0
2014-07-07 11:30:00,133.55,133.66,133.3,133.42,13700.0,100.6032,100.686,100.4148,100.5052,13700.0
2014-07-07 12:00:00,133.47,133.98,133.46,133.8,25200.0,100.5429,100.9271,100.5354,100.7915,25200.0
2014-07-07 12:30:00,133.76,133.81,133.4,133.4,15900.0,100.7613,100.799,100.4902,100.4902,15900.0
2014-07-07 13:00:00,133.4,133.42,133.08,133.2,18700.0,100.4902,100.5052,100.2491,100.3395,18700.0
2014-07-07 13:30:00,133.09,133.13,132.53,132.57,32400.0,100.2566,100.2868,99.8348,99.8649,32400.0
2014-07-07 14:00:00,132.66,132.76,132.35,132.41,16300.0,99.9327,100.008,99.6992,99.7444,16300.0
2014-07-07 14:30:00,132.42,132.44,132.07,132.21,21300.0,99.7519,99.767,99.4883,99.5937,21300.0
2014-07-07 15:00:00,132.21,132.59,132.18,132.49,16200.0,99.5937,99.88,99.5711,99.8047,16200.0
2014-07-07 15:30:00,132.43,132.66,132.31,132.37,53500.0,99.7595,99.9327,99.6691,99.7143,53500.0
2014-07-08 09:30:00,132.34,132.38,130.58,130.92,21000.0,99.6917,99.7218,98.3659,98.622,21000.0
2014-07-08 10:00:00,131.06,131.06,130.14,130.5,15500.0,98.7274,98.7274,98.0344,98.3056,15500.0
2014-07-08 10:30:00,130.44,130.62,130.09,130.33,20900.0,98.2604,98.396,97.9967,98.1775,20900.0
2014-07-08 11:00:00,130.33,130.86,130.13,130.65,53300.0,98.1775,98.5768,98.0269,98.4186,53300.0
2014-07-08 11:30:00,130.62,131.06,130.61,130.91,11600.0,98.396,98.7274,98.3885,98.6144,11600.0
2014-07-08 12:00:00,130.99,131.5,130.87,131.44,17700.0,98.6747,99.0589,98.5843,99.0137,17700.0
2014-07-08 12:30:00,131.43,131.52,131.18,131.31,9200.0,99.0062,99.074,98.8178,98.9158,9200.0
2014-07-08 13:00:00,131.43,131.92,131.35,131.87,10900.0,99.0062,99.3753,98.9459,99.3376,10900.0
2014-07-08 13:30:00,131.89,132.11,131.89,131.98,12900.0,99.3527,99.5184,99.3527,99.4205,12900.0
2014-07-08 14:00:00,132.0,132.12,131.9,132.04,38500.0,99.4355,99.5259,99.3602,99.4657,38500.0
2014-07-08 14:30:00,132.0,132.12,131.92,131.99,20600.0,99.4355,99.5259,99.3753,99.428,20600.0
2014-07-08 15:00:00,131.99,132.25,131.84,131.89,47300.0,99.428,99.6239,99.315,99.3527,47300.0
2014-07-08 15:30:00,131.84,132.0,131.38,131.53,55300.0,99.315,99.4355,98.9685,99.0815,55300.0
2014-07-09 09:30:00,131.49,132.55,131.49,132.28,19600.0,99.0514,99.8499,99.0514,99.6465,19600.0
2014-07-09 10:00:00,132.26,132.81,132.23,132.61,32700.0,99.6314,100.0457,99.6088,99.8951,32700.0
2014-07-09 10:30:00,132.57,133.38,132.52,133.31,17100.0,99.8649,100.4751,99.8273,100.4224,17100.0
2014-07-09 11:00:00,133.33,133.42,132.9,133.28,18800.0,100.4374,100.5052,100.1135,100.3998,18800.0
2014-07-09 11:30:00,133.25,133.28,133.07,133.12,14200.0,100.3772,100.3998,100.2416,100.2792,14200.0
2014-07-09 12:00:00,133.16,133.37,133.16,133.35,10800.0,100.3094,100.4676,100.3094,100.4525,10800.0
2014-07-09 12:30:00,133.32,133.6,133.17,133.51,51100.0,100.4299,100.6408,100.3169,100.573,51100.0
2014-07-09 13:00:00,133.58,133.77,133.57,133.57,11700.0,100.6258,100.7689,100.6182,100.6182,11700.0
2014-07-09 13:30:00,133.58,133.71,133.57,133.59,11300.0,100.6258,100.7237,100.6182,100.6333,11300.0
2014-07-09 14:00:00,133.59,133.96,133.2,133.81,37400.0,100.6333,100.912,100.3395,100.799,37400.0
2014-07-09 14:30:00,133.72,133.89,133.63,133.71,19600.0,100.7312,100.8593,100.6634,100.7237,19600.0
2014-07-09 15:00:00,133.68,133.83,133.01,133.01,30600.0,100.7011,100.8141,100.1964,100.1964,30600.0
2014-07-09 15:30:00,133.0,133.22,132.69,133.07,60500.0,100.1888,100.3546,99.9553,100.2416,60500.0
2014-07-10 09:30:00,130.68,130.86,130.0,130.27,39300.0,98.4412,98.5768,97.9289,98.1323,39300.0
2014-07-10 10:00:00,130.34,130.85,130.07,130.65,39500.0,98.1851,98.5692,97.9817,98.4186,39500.0
2014-07-10 10:30:00,130.63,130.63,130.16,130.63,31500.0,98.4035,98.4035,98.0495,98.4035,31500.0
2014-07-10 11:00:00,130.68,131.17,130.64,130.86,21400.0,98.4412,98.8103,98.4111,98.5768,21400.0
2014-07-10 11:30:00,130.83,131.15,130.71,131.01,17200.0,98.5542,98.7952,98.4638,98.6898,17200.0
2014-07-10 12:00:00,130.99,131.37,130.7,131.13,15900.0,98.6747,98.961,98.4563,98.7802,15900.0
2014-07-10 12:30:00,131.24,131.43,130.88,131.39,26300.0,98.863,99.0062,98.5918,98.976,26300.0
2014-07-10 13:00:00,131.39,131.56,131.02,131.5,6700.0,98.976,99.1041,98.6973,99.0589,6700.0
2014-07-10 13:30:00,131.39,131.48,130.94,131.16,12300.0,98.976,99.0438,98.637,98.8028,12300.0
2014-07-10 14:00:00,131.1,131.1,130.76,130.76,7900.0,98.7576,98.7576,98.5014,98.5014,7900.0
2014-07-10 14:30:00,130.73,130.81,130.09,130.09,13600.0,98.4789,98.5391,97.9967,97.9967,13600.0
2014-07-10 15:00:00,130.06,130.32,130.0,130.29,17800.0,97.9741,98.17,97.9289,98.1474,17800.0
2014-07-10 15:30:00,130.26,130.41,130.13,130.22,42900.0,98.1248,98.2378,98.0269,98.0947,42900.0
2014-07-11 09:30:00,130.28,131.42,130.28,131.38,49400.0,98.1399,98.9986,98.1399,98.9685,49400.0
2014-07-11 10:00:00,131.26,131.85,131.17,131.65,17900.0,98.8781,99.3225,98.8103,99.1719,17900.0
2014-07-11 10:30:00,131.72,131.95,131.62,131.84,25000.0,99.2246,99.3979,99.1493,99.315,25000.0
2014-07-11 11:00:00,131.85,131.99,131.53,131.83,20200.0,99.3225,99.428,99.0815,99.3075,20200.0
2014-07-11 11:30:00,131.82,132.04,131.7,132.04,21900.0,99.2999,99.4657,99.2096,99.4657,21900.0
2014-07-11 12:00:00,131.87,132.17,131.85,132.06,13900.0,99.3376,99.5636,99.3225,99.4807,13900.0
2014-07-11 12:30:00,132.05,132.1,131.76,131.94,7800.0,99.4732,99.5109,99.2547,99.3903,7800.0
2014-07-11 13:00:00,131.9,132.07,131.9,132.0,2900.0,99.3602,99.4883,99.3602,99.4355,2900.0
2014-07-11 13:30:00,132.04,132.04,131.71,131.86,8200.0,99.4657,99.4657,99.2171,99.3301,8200.0
2014-07-11 14:00:00,131.85,132.02,131.77,132.02,14000.0,99.3225,99.4506,99.2623,99.4506,14000.0
2014-07-11 14:30:00,132.06,132.1,131.81,131.87,9100.0,99.4807,99.5109,99.2924,99.3376,9100.0
2014-07-11 15:00:00,131.81,131.95,131.74,131.94,16000.0,99.2924,99.3979,99.2397,99.3903,16000.0
2014-07-11 15:30:00,131.89,132.14,131.8,132.03,54000.0,99.3527,99.541,99.2849,99.4581,54000.0
2014-07-14 09:30:00,132.74,132.83,132.2,132.42,13200.0,99.993,100.0608,99.5862,99.7519,13200.0
2014-07-14 10:00:00,132.46,132.61,132.17,132.31,9400.0,99.7821,99.8951,99.5636,99.6691,9400.0
2014-07-14 10:30:00,132.38,132.97,132.28,132.97,12600.0,99.7218,100.1662,99.6465,100.1662,12600.0
2014-07-14 11:00:00,132.97,133.26,132.96,133.17,12000.0,100.1662,100.3847,100.1587,100.3169,12000.0
2014-07-14 11:30:00,133.13,133.22,132.95,133.08,19700.0,100.2868,100.3546,100.1512,100.2491,19700.0
2014-07-14 12:00:00,133.04,133.3,133.04,133.04,18600.0,100.219,100.4148,100.219,100.219,18600.0
2014-07-14 12:30:00,133.02,133.1,132.78,132.86,10200.0,100.2039,100.2642,100.0231,100.0834,10200.0
2014-07-14 13:00:00,132.92,133.19,132.82,133.06,4600.0,100.1286,100.332,100.0532,100.234,4600.0
2014-07-14 13:30:00,133.07,133.28,133.05,133.17,8100.0,100.2416,100.3998,100.2265,100.3169,8100.0
2014-07-14 14:00:00,133.26,133.39,133.18,133.25,8800.0,100.3847,100.4826,100.3244,100.3772,8800.0
2014-07-14 14:30:00,133.16,133.45,133.09,133.44,10600.0,100.3094,100.5278,100.2566,100.5203,10600.0
2014-07-14 15:00:00,133.25,133.5,133.03,133.09,16100.0,100.3772,100.5655,100.2114,100.2566,16100.0
2014-07-14 15:30:00,133.08,133.25,133.01,133.2,44500.0,100.2491,100.3772,100.1964,100.3395,44500.0
2014-07-15 09:30:00,132.76,133.66,132.58,132.69,18900.0,100.008,100.686,99.8725,99.9553,18900.0
2014-07-15 10:00:00,132.85,132.85,131.45,132.31,24100.0,100.0758,100.0758,99.0212,99.6691,24100.0
2014-07-15 10:30:00,132.32,132.46,131.42,131.83,47300.0,99.6766,99.7821,98.9986,99.3075,47300.0
2014-07-15 11:00:00,131.82,132.18,131.45,132.03,17700.0,99.2999,99.5711,99.0212,99.4581,17700.0
2014-07-15 11:30:00,131.98,132.26,131.21,131.21,54400.0,99.4205,99.6314,98.8404,98.8404,54400.0
2014-07-15 12:00:00,131.31,131.6,130.83,131.01,44700.0,98.9158,99.1342,98.5542,98.6898,44700.0
2014-07-15 12:30:00,131.02,131.38,130.93,130.93,9900.0,98.6973,98.9685,98.6295,98.6295,9900.0
2014-07-15 13:00:00,130.93,131.53,130.92,131.36,21100.0,98.6295,99.0815,98.622,98.9534,21100.0
2014-07-15 13:30:00,131.35,131.57,130.95,131.05,37200.0,98.9459,99.1116,98.6446,98.7199,37200.0
2014-07-15 14:00:00,131.16,131.3,130.93,131.3,20600.0,98.8028,98.9082,98.6295,98.9082,20600.0
2014-07-15 14:30:00,131.31,131.45,131.03,131.25,41500.0,98.9158,99.0212,98.7048,98.8706,41500.0
2014-07-15 15:00:00,131.25,131.25,130.48,130.69,26300.0,98.8706,98.8706,98.2905,98.4487,26300.0
2014-07-15 15:30:00,130.69,130.81,130.61,130.72,49700.0,98.4487,98.5391,98.3885,98.4713,49700.0
2014-07-16 09:30:00,132.5,132.5,130.24,130.44,37900.0,99.8122,99.8122,98.1097,98.2604,37900.0
2014-07-16 10:00:00,130.75,131.13,130.21,130.47,87600.0,98.4939,98.7802,98.0871,98.283,87600.0
2014-07-16 10:30:00,130.39,130.89,130.25,130.68,46700.0,98.2227,98.5994,98.1173,98.4412,46700.0
2014-07-16 11:00:00,130.6,131.19,130.56,130.63,26200.0,98.3809,98.8254,98.3508,98.4035,26200.0
2014-07-16 11:30:00,130.66,131.22,130.44,131.15,38400.0,98.4261,98.848,98.2604,98.7952,38400.0
2014-07-16 12:00:00,131.08,131.85,130.91,131.8,26700.0,98.7425,99.3225,98.6144,99.2849,26700.0
2014-07-16 12:30:00,131.85,132.08,131.69,131.75,64900.0,99.3225,99.4958,99.202,99.2472,64900.0
2014-07-16 13:00:00,131.76,131.9,131.38,131.52,58100.0,99.2547,99.3602,98.9685,99.074,58100.0
2014-07-16 13:30:00,131.5,131.87,131.33,131.87,16700.0,99.0589,99.3376,98.9308,99.3376,16700.0
2014-07-16 14:00:00,131.87,132.66,131.86,132.46,46000.0,99.3376,99.9327,99.3301,99.7821,46000.0
2014-07-16 14:30:00,132.42,132.7,132.32,132.68,39000.0,99.7519,99.9629,99.6766,99.9478,39000.0
2014-07-16 15:00:00,132.59,132.94,132.43,132.85,60400.0,99.88,100.1436,99.7595,100.0758,60400.0
2014-07-16 15:30:00,132.85,132.89,132.4,132.58,68300.0,100.0758,100.106,99.7369,99.8725,68300.0
2014-07-17 09:30:00,131.56,132.54,131.12,132.39,12800.0,99.1041,99.8423,98.7726,99.7293,12800.0
2014-07-17 10:00:00,132.4,133.11,132.33,133.06,24300.0,99.7369,100.2717,99.6841,100.234,24300.0
2014-07-17 10:30:00,133.08,133.27,132.65,132.98,64800.0,100.2491,100.3922,99.9252,100.1738,64800.0
2014-07-17 11:00:00,132.98,133.1,131.86,131.86,36500.0,100.1738,100.2642,99.3301,99.3301,36500.0
2014-07-17 11:30:00,131.85,132.47,131.76,131.88,16800.0,99.3225,99.7896,99.2547,99.3451,16800.0
2014-07-17 12:00:00,131.87,132.0,131.51,131.99,19100.0,99.3376,99.4355,99.0664,99.428,19100.0
2014-07-17 12:30:00,131.95,132.2,131.75,131.91,8600.0,99.3979,99.5862,99.2472,99.3677,8600.0
2014-07-17 13:00:00,131.9,132.1,131.78,131.92,8100.0,99.3602,99.5109,99.2698,99.3753,8100.0
2014-07-17 13:30:00,131.85,132.01,131.59,131.59,11600.0,99.3225,99.4431,99.1267,99.1267,11600.0
2014-07-17 14:00:00,131.61,131.85,131.51,131.65,23200.0,99.1418,99.3225,99.0664,99.1719,23200.0
2014-07-17 14:30:00,131.68,131.78,131.47,131.71,15600.0,99.1945,99.2698,99.0363,99.2171,15600.0
2014-07-17 15:00:00,131.65,131.83,131.55,131.76,72300.0,99.1719,99.3075,99.0966,99.2547,72300.0
2014-07-17 15:30:00,131.75,131.98,131.3,131.88,132600.0,99.2472,99.4205,98.9082,99.3451,132600.0
2014-07-18 09:30:00,131.76,133.0,131.64,132.67,76400.0,99.2547,100.1888,99.1644,99.9403,76400.0
2014-07-18 10:00:00,132.74,132.89,132.12,132.38,22100.0,99.993,100.106,99.5259,99.7218,22100.0
2014-07-18 10:30:00,132.43,132.93,132.29,132.86,57500.0,99.7595,100.1361,99.654,100.0834,57500.0
2014-07-18 11:00:00,132.83,132.95,132.7,132.94,34700.0,100.0608,100.1512,99.9629,100.1436,34700.0
2014-07-18 11:30:00,132.95,133.13,132.8,132.86,33400.0,100.1512,100.2868,100.0382,100.0834,33400.0
2014-07-18 12:00:00,132.91,133.05,132.85,132.99,19400.0,100.121,100.2265,100.0758,100.1813,19400.0
2014-07-18 12:30:00,132.92,133.35,132.86,133.31,50100.0,100.1286,100.4525,100.0834,100.4224,50100.0
2014-07-18 13:00:00,133.31,133.83,133.13,133.19,50500.0,100.4224,100.8141,100.2868,100.332,50500.0
2014-07-18 13:30:00,133.16,133.17,132.64,132.78,27400.0,100.3094,100.3169,99.9177,100.0231,27400.0
2014-07-18 14:00:00,132.77,133.0,132.65,132.91,33200.0,100.0156,100.1888,99.9252,100.121,33200.0
2014-07-18 14:30:00,132.89,132.95,132.8,132.92,26700.0,100.106,100.1512,100.0382,100.1286,26700.0
2014-07-18 15:00:00,132.89,133.0,132.81,132.89,41600.0,100.106,100.1888,100.0457,100.106,41600.0
2014-07-18 15:30:00,132.88,132.9,132.7,132.8,70100.0,100.0984,100.1135,99.9629,100.0382,70100.0
2014-07-21 09:30:00,132.7,133.25,131.85,133.17,40900.0,99.9629,100.3772,99.3225,100.3169,40900.0
2014-07-21 10:00:00,133.09,133.28,132.52,132.67,33000.0,100.2566,100.3998,99.8273,99.9403,33000.0
2014-07-21 10:30:00,132.67,132.67,131.93,132.29,63700.0,99.9403,99.9403,99.3828,99.654,63700.0
2014-07-21 11:00:00,132.31,132.8,132.11,132.68,20200.0,99.6691,100.0382,99.5184,99.9478,20200.0
2014-07-21 11:30:00,132.72,132.8,132.03,132.13,19100.0,99.9779,100.0382,99.4581,99.5335,19100.0
2014-07-21 12:00:00,132.26,132.41,132.03,132.08,17500.0,99.6314,99.7444,99.4581,99.4958,17500.0
2014-07-21 12:30:00,132.02,132.16,131.85,132.04,15700.0,99.4506,99.5561,99.3225,99.4657,15700.0
2014-07-21 13:00:00,132.1,132.19,131.8,132.16,28600.0,99.5109,99.5787,99.2849,99.5561,28600.0
2014-07-21 13:30:00,132.09,132.57,131.93,132.53,28100.0,99.5033,99.8649,99.3828,99.8348,28100.0
2014-07-21 14:00:00,132.54,132.7,132.23,132.55,25500.0,99.8423,99.9629,99.6088,99.8499,25500.0
2014-07-21 14:30:00,132.5,133.0,132.31,132.9,29400.0,99.8122,100.1888,99.6691,100.1135,29400.0
2014-07-21 15:00:00,132.84,133.06,132.63,132.93,51600.0,100.0683,100.234,99.9101,100.1361,51600.0
2014-07-21 15:30:00,132.89,133.37,132.8,133.18,147600.0,100.106,100.4676,100.0382,100.3244,147600.0
2014-07-22 09:30:00,140.6,144.93,139.91,143.79,512000.0,105.9139,109.1757,105.3941,108.3169,512000.0
2014-07-22 10:00:00,143.8,146.0,143.8,144.9,274400.0,108.3245,109.9817,108.3245,109.1531,274400.0
2014-07-22 10:30:00,144.9,146.37,143.6,146.37,137800.0,109.1531,110.2605,108.1738,110.2605,137800.0
2014-07-22 11:00:00,146.36,146.68,145.31,146.41,94000.0,110.2529,110.494,109.462,110.2906,94000.0
2014-07-22 11:30:00,146.34,146.35,145.69,145.98,106200.0,110.2379,110.2454,109.7482,109.9667,106200.0
2014-07-22 12:00:00,145.98,146.3,144.28,145.02,104500.0,109.9667,110.2077,108.6861,109.2435,104500.0
2014-07-22 12:30:00,145.01,146.0,145.01,145.81,33200.0,109.236,109.9817,109.236,109.8386,33200.0
2014-07-22 13:00:00,145.83,146.45,145.61,145.92,37000.0,109.8537,110.3207,109.6879,109.9215,37000.0
2014-07-22 13:30:00,146.34,146.39,145.58,145.78,62200.0,110.2379,110.2755,109.6653,109.816,62200.0
2014-07-22 14:00:00,145.8,145.95,144.91,145.02,83200.0,109.8311,109.9441,109.1606,109.2435,83200.0
2014-07-22 14:30:00,145.0,145.12,144.34,144.75,54900.0,109.2284,109.3188,108.7313,109.0401,54900.0
2014-07-22 15:00:00,144.73,145.69,144.35,145.63,101800.0,109.025,109.7482,108.7388,109.703,101800.0
2014-07-22 15:30:00,145.66,146.0,144.8,145.51,159800.0,109.7256,109.9817,109.0778,109.6126,159800.0
2014-07-23 09:30:00,146.91,146.92,145.22,145.77,79800.0,110.6672,110.6748,109.3942,109.8085,79800.0
2014-07-23 10:00:00,145.75,147.5,145.62,147.33,57500.0,109.7934,111.1117,109.6955,110.9836,57500.0
2014-07-23 10:30:00,147.3,148.35,147.22,147.96,67800.0,110.961,111.752,110.9008,111.4582,67800.0
2014-07-23 11:00:00,147.99,148.04,147.14,147.14,72200.0,111.4808,111.5185,110.8405,110.8405,72200.0
2014-07-23 11:30:00,147.28,147.71,147.02,147.43,52400.0,110.946,111.2699,110.7501,111.059,52400.0
2014-07-23 12:00:00,147.43,147.51,147.16,147.36,32900.0,111.059,111.1192,110.8556,111.0062,32900.0
2014-07-23 12:30:00,147.33,147.34,147.0,147.2,31200.0,110.9836,110.9912,110.735,110.8857,31200.0
2014-07-23 13:00:00,147.2,147.5,147.2,147.25,30300.0,110.8857,111.1117,110.8857,110.9234,30300.0
2014-07-23 13:30:00,147.29,147.55,146.94,146.94,60000.0,110.9535,111.1493,110.6898,110.6898,60000.0
2014-07-23 14:00:00,146.95,146.95,146.28,146.58,70800.0,110.6974,110.6974,110.1927,110.4186,70800.0
2014-07-23 14:30:00,146.48,146.49,146.14,146.18,28800.0,110.3433,110.3509,110.0872,110.1173,28800.0
2014-07-23 15:00:00,146.19,146.61,146.18,146.54,48200.0,110.1249,110.4412,110.1173,110.3885,48200.0
2014-07-23 15:30:00,146.53,146.54,146.15,146.25,113200.0,110.381,110.3885,110.0947,110.1701,113200.0
2014-07-24 09:30:00,146.09,148.45,146.09,148.25,62000.0,110.0495,111.8273,110.0495,111.6767,62000.0
2014-07-24 10:00:00,148.24,148.7,147.32,148.58,62000.0,111.6691,112.0156,110.9761,111.9252,62000.0
2014-07-24 10:30:00,148.7,149.63,148.55,149.3,91600.0,112.0156,112.7162,111.9026,112.4676,91600.0
2014-07-24 11:00:00,149.35,149.61,148.86,149.26,127400.0,112.5053,112.7011,112.1362,112.4375,127400.0
2014-07-24 11:30:00,149.23,149.23,148.6,148.69,85300.0,112.4149,112.4149,111.9403,112.0081,85300.0
2014-07-24 12:00:00,148.65,148.76,147.78,147.96,21200.0,111.978,112.0608,111.3226,111.4582,21200.0
2014-07-24 12:30:00,147.81,148.08,147.7,147.94,26300.0,111.3452,111.5486,111.2623,111.4431,26300.0
2014-07-24 13:00:00,148.0,148.32,147.57,148.32,31200.0,111.4883,111.7294,111.1644,111.7294,31200.0
2014-07-24 13:30:00,148.32,148.51,148.21,148.32,19100.0,111.7294,111.8725,111.6465,111.7294,19100.0
2014-07-24 14:00:00,148.33,148.88,148.01,148.77,63000.0,111.7369,112.1512,111.4959,112.0684,63000.0
2014-07-24 14:30:00,148.65,149.16,148.64,148.86,37800.0,111.978,112.3622,111.9704,112.1362,37800.0
2014-07-24 15:00:00,148.86,149.07,148.68,148.86,59300.0,112.1362,112.2944,112.0006,112.1362,59300.0
2014-07-24 15:30:00,148.85,149.05,148.39,148.42,110000.0,112.1286,112.2793,111.7821,111.8047,110000.0
2014-07-25 09:30:00,147.92,149.5,147.56,149.01,41400.0,111.4281,112.6183,111.1569,112.2492,41400.0
2014-07-25 10:00:00,149.05,149.13,148.02,148.42,21000.0,112.2793,112.3396,111.5034,111.8047,21000.0
2014-07-25 10:30:00,148.44,148.77,148.26,148.43,20800.0,111.8198,112.0684,111.6842,111.8123,20800.0
2014-07-25 11:00:00,148.44,148.44,147.38,147.59,30500.0,111.8198,111.8198,111.0213,111.1795,30500.0
2014-07-25 11:30:00,147.49,147.99,147.49,147.79,28800.0,111.1042,111.4808,111.1042,111.3301,28800.0
2014-07-25 12:00:00,147.74,148.26,147.74,147.99,15000.0,111.2925,111.6842,111.2925,111.4808,15000.0
2014-07-25 12:30:00,147.97,148.4,147.97,148.09,7000.0,111.4657,111.7897,111.4657,111.5561,7000.0
2014-07-25 13:00:00,148.23,148.23,147.52,147.84,41400.0,111.6616,111.6616,111.1268,111.3678,41400.0
2014-07-25 13:30:00,147.77,148.17,147.57,147.76,38700.0,111.3151,111.6164,111.1644,111.3075,38700.0
2014-07-25 14:00:00,147.71,148.32,147.5,148.32,26400.0,111.2699,111.7294,111.1117,111.7294,26400.0
2014-07-25 14:30:00,148.3,148.47,148.03,148.18,30100.0,111.7143,111.8424,111.5109,111.6239,30100.0
2014-07-25 15:00:00,148.19,148.32,148.04,148.3,34800.0,111.6315,111.7294,111.5185,111.7143,34800.0
2014-07-25 15:30:00,148.32,148.44,148.13,148.39,77800.0,111.7294,111.8198,111.5863,111.7821,77800.0
2014-07-28 09:30:00,148.41,148.56,147.7,147.85,17100.0,111.7972,111.9102,111.2623,111.3753,17100.0
2014-07-28 10:00:00,147.68,147.75,146.51,146.87,33800.0,111.2473,111.3,110.3659,110.6371,33800.0
2014-07-28 10:30:00,146.68,147.26,146.34,146.94,24600.0,110.494,110.9309,110.2379,110.6898,24600.0
2014-07-28 11:00:00,146.87,147.77,146.68,147.77,19500.0,110.6371,111.3151,110.494,111.3151,19500.0
2014-07-28 11:30:00,147.75,147.95,147.16,147.27,22200.0,111.3,111.4507,110.8556,110.9384,22200.0
2014-07-28 12:00:00,147.29,147.33,146.9,147.02,22500.0,110.9535,110.9836,110.6597,110.7501,22500.0
2014-07-28 12:30:00,146.96,147.1,146.73,146.96,12000.0,110.7049,110.8104,110.5316,110.7049,12000.0
2014-07-28 13:00:00,146.92,147.02,146.7,146.93,13700.0,110.6748,110.7501,110.509,110.6823,13700.0
2014-07-28 13:30:00,146.91,147.41,146.91,147.1,15900.0,110.6672,111.0439,110.6672,110.8104,15900.0
2014-07-28 14:00:00,147.07,147.62,147.04,147.61,17500.0,110.7878,111.2021,110.7652,111.1945,17500.0
2014-07-28 14:30:00,147.55,148.32,147.31,148.14,40400.0,111.1493,111.7294,110.9686,111.5938,40400.0
2014-07-28 15:00:00,148.12,148.25,147.88,148.25,22500.0,111.5787,111.6767,111.3979,111.6767,22500.0
2014-07-28 15:30:00,148.23,148.36,147.82,147.92,52700.0,111.6616,111.7595,111.3527,111.4281,52700.0
2014-07-29 09:30:00,148.09,148.33,147.58,148.05,31000.0,111.5561,111.7369,111.1719,111.526,31000.0
2014-07-29 10:00:00,148.19,148.46,148.02,148.33,25500.0,111.6315,111.8349,111.5034,111.7369,25500.0
2014-07-29 10:30:00,148.31,148.5,148.18,148.5,15300.0,111.7219,111.865,111.6239,111.865,15300.0
2014-07-29 11:00:00,148.44,148.63,148.11,148.42,35100.0,111.8198,111.9629,111.5712,111.8047,35100.0
2014-07-29 11:30:00,148.4,148.52,147.75,148.46,28000.0,111.7897,111.88,111.3,111.8349,28000.0
2014-07-29 12:00:00,148.46,148.96,148.4,148.96,17200.0,111.8349,112.2115,111.7897,112.2115,17200.0
2014-07-29 12:30:00,148.86,148.97,148.74,148.8,20900.0,112.1362,112.219,112.0458,112.091,20900.0
2014-07-29 13:00:00,148.85,148.95,148.7,148.7,36200.0,112.1286,112.204,112.0156,112.0156,36200.0
2014-07-29 13:30:00,148.75,148.88,148.49,148.73,102700.0,112.0533,112.1512,111.8575,112.0382,102700.0
2014-07-29 14:00:00,148.73,148.99,148.31,148.5,65100.0,112.0382,112.2341,111.7219,111.865,65100.0
2014-07-29 14:30:00,148.56,148.57,148.12,148.21,25200.0,111.9102,111.9177,111.5787,111.6465,25200.0
2014-07-29 15:00:00,148.18,148.35,148.1,148.3,56000.0,111.6239,111.752,111.5637,111.7143,56000.0
2014-07-29 15:30:00,148.3,148.42,147.75,147.8,107600.0,111.7143,111.8047,111.3,111.3377,107600.0
2014-07-30 09:30:00,148.64,148.64,147.74,148.21,32600.0,111.9704,111.9704,111.2925,111.6465,32600.0
2014-07-30 10:00:00,148.13,148.9,147.83,148.71,41200.0,111.5863,112.1663,111.3603,112.0232,41200.0
2014-07-30 10:30:00,148.7,148.97,148.17,148.41,24100.0,112.0156,112.219,111.6164,111.7972,24100.0
2014-07-30 11:00:00,148.34,148.89,148.23,148.73,40500.0,111.7445,112.1588,111.6616,112.0382,40500.0
2014-07-30 11:30:00,148.7,148.75,147.97,148.05,25300.0,112.0156,112.0533,111.4657,111.526,25300.0
2014-07-30 12:00:00,148.1,148.5,148.02,148.4,35400.0,111.5637,111.865,111.5034,111.7897,35400.0
2014-07-30 12:30:00,148.41,148.8,146.68,148.72,25900.0,111.7972,112.091,110.494,112.0307,25900.0
2014-07-30 13:00:00,148.72,148.72,148.43,148.5,10000.0,112.0307,112.0307,111.8123,111.865,10000.0
2014-07-30 13:30:00,148.43,148.76,148.43,148.71,40300.0,111.8123,112.0608,111.8123,112.0232,40300.0
2014-07-30 14:00:00,148.71,149.85,148.55,149.72,78000.0,112.0232,112.8819,111.9026,112.784,78000.0
2014-07-30 14:30:00,149.65,150.65,149.62,150.5,92000.0,112.7313,113.4846,112.7087,113.3716,92000.0
2014-07-30 15:00:00,150.43,151.0,150.3,150.88,41800.0,113.3189,113.7482,113.2209,113.6578,41800.0
2014-07-30 15:30:00,150.94,151.0,150.34,150.39,76100.0,113.703,113.7482,113.2511,113.2887,76100.0
2014-07-31 09:30:00,149.13,149.7,148.52,148.77,35300.0,112.3396,112.7689,111.88,112.0684,35300.0
2014-07-31 10:00:00,148.72,148.78,148.07,148.32,38100.0,112.0307,112.0759,111.5411,111.7294,38100.0
2014-07-31 10:30:00,148.27,148.29,147.09,147.09,72500.0,111.6917,111.7068,110.8028,110.8028,72500.0
2014-07-31 11:00:00,147.07,147.75,147.04,147.44,32400.0,110.7878,111.3,110.7652,111.0665,32400.0
2014-07-31 11:30:00,147.41,147.72,147.12,147.48,31100.0,111.0439,111.2774,110.8254,111.0966,31100.0
2014-07-31 12:00:00,147.27,147.7,147.11,147.5,25400.0,110.9384,111.2623,110.8179,111.1117,25400.0
2014-07-31 12:30:00,147.55,148.14,147.48,147.84,15500.0,111.1493,111.5938,111.0966,111.3678,15500.0
2014-07-31 13:00:00,147.78,148.17,147.61,148.16,39600.0,111.3226,111.6164,111.1945,111.6089,39600.0
2014-07-31 13:30:00,148.17,148.34,147.76,147.99,18700.0,111.6164,111.7445,111.3075,111.4808,18700.0
2014-07-31 14:00:00,147.99,148.14,147.5,147.86,57000.0,111.4808,111.5938,111.1117,111.3829,57000.0
2014-07-31 14:30:00,147.85,148.15,147.4,148.05,57700.0,111.3753,111.6013,111.0364,111.526,57700.0
2014-07-31 15:00:00,148.0,148.38,147.87,147.99,66500.0,111.4883,111.7746,111.3904,111.4808,66500.0
2014-07-31 15:30:00,148.0,148.64,147.53,147.56,121200.0,111.4883,111.9704,111.1343,111.1569,121200.0
2014-08-01 09:30:00,147.5,149.08,147.5,147.97,46700.0,111.1117,112.3019,111.1117,111.4657,46700.0
2014-08-01 10:00:00,148.17,148.79,147.16,147.44,43400.0,111.6164,112.0834,110.8556,111.0665,43400.0
2014-08-01 10:30:00,147.46,147.51,146.8,146.85,42300.0,111.0816,111.1192,110.5844,110.622,42300.0
2014-08-01 11:00:00,146.8,146.8,146.01,146.12,37200.0,110.5844,110.5844,109.9893,110.0721,37200.0
2014-08-01 11:30:00,146.18,146.26,145.11,145.35,30900.0,110.1173,110.1776,109.3113,109.4921,30900.0
2014-08-01 12:00:00,145.34,145.95,145.06,145.6,21800.0,109.4846,109.9441,109.2736,109.6804,21800.0
2014-08-01 12:30:00,145.62,145.84,145.24,145.48,17700.0,109.6955,109.8612,109.4092,109.59,17700.0
2014-08-01 13:00:00,145.42,146.46,145.36,146.46,27100.0,109.5448,110.3283,109.4996,110.3283,27100.0
2014-08-01 13:30:00,146.55,146.63,146.11,146.46,17200.0,110.396,110.4563,110.0646,110.3283,17200.0
2014-08-01 14:00:00,146.46,146.96,146.18,146.63,26400.0,110.3283,110.7049,110.1173,110.4563,26400.0
2014-08-01 14:30:00,146.61,147.23,146.55,147.12,41000.0,110.4412,110.9083,110.396,110.8254,41000.0
2014-08-01 15:00:00,147.01,147.41,146.5,146.53,43300.0,110.7426,111.0439,110.3584,110.381,43300.0
2014-08-01 15:30:00,146.53,146.9,146.17,146.84,116500.0,110.381,110.6597,110.1098,110.6145,116500.0
2014-08-04 09:30:00,148.0,148.26,147.07,148.26,30400.0,111.4883,111.6842,110.7878,111.6842,30400.0
2014-08-04 10:00:00,148.34,148.92,148.07,148.11,56800.0,111.7445,112.1814,111.5411,111.5712,56800.0
2014-08-04 10:30:00,148.21,148.62,147.31,147.62,37600.0,111.6465,111.9554,110.9686,111.2021,37600.0
2014-08-04 11:00:00,147.49,147.63,147.17,147.5,24400.0,111.1042,111.2096,110.8631,111.1117,24400.0
2014-08-04 11:30:00,147.61,148.31,147.49,148.23,18700.0,111.1945,111.7219,111.1042,111.6616,18700.0
2014-08-04 12:00:00,148.1,148.33,147.69,148.32,17600.0,111.5637,111.7369,111.2548,111.7294,17600.0
2014-08-04 12:30:00,148.22,148.52,147.98,148.37,18300.0,111.6541,111.88,111.4733,111.7671,18300.0
2014-08-04 13:00:00,148.42,148.57,148.13,148.33,29600.0,111.8047,111.9177,111.5863,111.7369,29600.0
2014-08-04 13:30:00,148.32,148.77,148.16,148.64,20500.0,111.7294,112.0684,111.6089,111.9704,20500.0
2014-08-04 14:00:00,148.56,148.88,148.55,148.85,18600.0,111.9102,112.1512,111.9026,112.1286,18600.0
2014-08-04 14:30:00,148.84,148.98,148.53,148.53,50200.0,112.1211,112.2266,111.8876,111.8876,50200.0
2014-08-04 15:00:00,148.57,148.59,148.05,148.14,49500.0,111.9177,111.9328,111.526,111.5938,49500.0
2014-08-04 15:30:00,148.16,148.49,148.0,148.26,84500.0,111.6089,111.8575,111.4883,111.6842,84500.0
2014-08-05 09:30:00,148.12,148.41,147.41,148.15,28400.0,111.5787,111.7972,111.0439,111.6013,28400.0
2014-08-05 10:00:00,148.08,148.88,147.94,148.88,38100.0,111.5486,112.1512,111.4431,112.1512,38100.0
2014-08-05 10:30:00,148.77,149.8,148.74,149.23,40600.0,112.0684,112.8443,112.0458,112.4149,40600.0
2014-08-05 11:00:00,149.26,149.5,149.01,149.25,16300.0,112.4375,112.6183,112.2492,112.43,16300.0
2014-08-05 11:30:00,149.18,149.34,149.08,149.16,17200.0,112.3772,112.4978,112.3019,112.3622,17200.0
2014-08-05 12:00:00,149.18,149.37,148.8,149.07,17900.0,112.3772,112.5204,112.091,112.2944,17900.0
2014-08-05 12:30:00,149.16,149.38,148.91,149.26,5900.0,112.3622,112.5279,112.1738,112.4375,5900.0
2014-08-05 13:00:00,149.32,149.4,149.05,149.16,8000.0,112.4827,112.543,112.2793,112.3622,8000.0
2014-08-05 13:30:00,149.21,149.21,147.93,148.18,64400.0,112.3998,112.3998,111.4356,111.6239,64400.0
2014-08-05 14:00:00,148.22,148.41,147.85,148.28,33500.0,111.6541,111.7972,111.3753,111.6993,33500.0
2014-08-05 14:30:00,148.39,148.6,148.24,148.3,18800.0,111.7821,111.9403,111.6691,111.7143,18800.0
2014-08-05 15:00:00,148.25,148.29,147.95,148.02,24800.0,111.6767,111.7068,111.4507,111.5034,24800.0
2014-08-05 15:30:00,148.04,148.6,147.61,147.68,178000.0,111.5185,111.9403,111.1945,111.2473,178000.0
2014-08-06 09:30:00,146.61,147.48,145.95,147.09,47000.0,110.4412,111.0966,109.9441,110.8028,47000.0
2014-08-06 10:00:00,147.07,147.6,146.93,147.31,24500.0,110.7878,111.187,110.6823,110.9686,24500.0
2014-08-06 10:30:00,147.33,147.63,146.74,147.24,35600.0,110.9836,111.2096,110.5392,110.9158,35600.0
2014-08-06 11:00:00,147.15,147.55,147.0,147.22,25200.0,110.848,111.1493,110.735,110.9008,25200.0
2014-08-06 11:30:00,147.22,147.73,146.87,147.73,23000.0,110.9008,111.2849,110.6371,111.2849,23000.0
2014-08-06 12:00:00,147.62,148.0,147.14,147.14,17300.0,111.2021,111.4883,110.8405,110.8405,17300.0
2014-08-06 12:30:00,147.31,147.8,147.31,147.71,9500.0,110.9686,111.3377,110.9686,111.2699,9500.0
2014-08-06 13:00:00,147.6,147.71,147.13,147.13,10800.0,111.187,111.2699,110.833,110.833,10800.0
2014-08-06 13:30:00,147.2,147.42,146.99,147.03,14300.0,110.8857,111.0514,110.7275,110.7576,14300.0
2014-08-06 14:00:00,146.97,147.61,146.9,147.58,31600.0,110.7124,111.1945,110.6597,111.1719,31600.0
2014-08-06 14:30:00,147.6,147.71,147.23,147.47,17400.0,111.187,111.2699,110.9083,111.0891,17400.0
2014-08-06 15:00:00,147.42,147.56,147.04,147.05,25300.0,111.0514,111.1569,110.7652,110.7727,25300.0
2014-08-06 15:30:00,147.11,147.43,146.88,147.28,59400.0,110.8179,111.059,110.6446,110.946,59400.0
2014-08-07 09:30:00,147.42,148.24,147.12,147.59,21100.0,111.0514,111.6691,110.8254,111.1795,21100.0
2014-08-07 10:00:00,147.75,147.96,147.48,147.87,22100.0,111.3,111.4582,111.0966,111.3904,22100.0
2014-08-07 10:30:00,147.61,148.03,146.7,146.96,24100.0,111.1945,111.5109,110.509,110.7049,24100.0
2014-08-07 11:00:00,146.94,147.31,146.57,147.1,21700.0,110.6898,110.9686,110.4111,110.8104,21700.0
2014-08-07 11:30:00,147.23,147.38,146.8,146.83,13200.0,110.9083,111.0213,110.5844,110.607,13200.0
2014-08-07 12:00:00,146.79,147.06,146.58,146.59,13300.0,110.5768,110.7802,110.4186,110.4262,13300.0
2014-08-07 12:30:00,146.57,146.9,146.41,146.69,10000.0,110.4111,110.6597,110.2906,110.5015,10000.0
2014-08-07 13:00:00,146.81,146.99,146.7,146.87,17000.0,110.5919,110.7275,110.509,110.6371,17000.0
2014-08-07 13:30:00,146.85,147.19,146.79,146.99,11800.0,110.622,110.8782,110.5768,110.7275,11800.0
2014-08-07 14:00:00,146.93,146.99,146.71,146.75,10400.0,110.6823,110.7275,110.5166,110.5467,10400.0
2014-08-07 14:30:00,146.7,146.8,145.95,146.03,23600.0,110.509,110.5844,109.9441,110.0043,23600.0
2014-08-07 15:00:00,146.01,146.13,145.26,145.42,27800.0,109.9893,110.0797,109.4243,109.5448,27800.0
2014-08-07 15:30:00,145.4,146.06,145.4,145.69,84000.0,109.5298,110.0269,109.5298,109.7482,84000.0
2014-08-08 09:30:00,145.71,147.02,145.71,146.64,25800.0,109.7633,110.7501,109.7633,110.4638,25800.0
2014-08-08 10:00:00,146.66,147.08,146.14,146.22,28000.0,110.4789,110.7953,110.0872,110.1475,28000.0
2014-08-08 10:30:00,146.17,146.61,145.97,146.5,23300.0,110.1098,110.4412,109.9591,110.3584,23300.0
2014-08-08 11:00:00,146.39,146.89,146.2,146.8,20300.0,110.2755,110.6522,110.1324,110.5844,20300.0
2014-08-08 11:30:00,146.99,147.25,146.99,147.25,9000.0,110.7275,110.9234,110.7275,110.9234,9000.0
2014-08-08 12:00:00,147.3,147.36,146.56,146.68,17900.0,110.961,111.0062,110.4036,110.494,17900.0
2014-08-08 12:30:00,146.73,147.15,146.72,147.0,10200.0,110.5316,110.848,110.5241,110.735,10200.0
2014-08-08 13:00:00,146.91,147.97,146.81,147.84,22800.0,110.6672,111.4657,110.5919,111.3678,22800.0
2014-08-08 13:30:00,147.97,147.97,147.34,147.67,18200.0,111.4657,111.4657,110.9912,111.2397,18200.0
2014-08-08 14:00:00,147.63,147.86,147.43,147.51,18700.0,111.2096,111.3829,111.059,111.1192,18700.0
2014-08-08 14:30:00,147.6,148.14,147.6,148.01,17100.0,111.187,111.5938,111.187,111.4959,17100.0
2014-08-08 15:00:00,148.01,148.01,147.34,147.34,31500.0,111.4959,111.4959,110.9912,110.9912,31500.0
2014-08-08 15:30:00,147.34,147.49,146.94,147.04,109600.0,110.9912,111.1042,110.6898,110.7652,109600.0
2014-08-11 09:30:00,148.5,148.5,147.2,147.71,14600.0,111.865,111.865,110.8857,111.2699,14600.0
2014-08-11 10:00:00,147.85,148.3,147.67,147.91,12800.0,111.3753,111.7143,111.2397,111.4205,12800.0
2014-08-11 10:30:00,147.87,148.35,147.64,147.96,17600.0,111.3904,111.752,111.2171,111.4582,17600.0
2014-08-11 11:00:00,147.96,148.53,147.57,148.45,23600.0,111.4582,111.8876,111.1644,111.8273,23600.0
2014-08-11 11:30:00,148.47,148.47,147.8,148.09,22200.0,111.8424,111.8424,111.3377,111.5561,22200.0
2014-08-11 12:00:00,148.14,148.19,147.9,148.11,25600.0,111.5938,111.6315,111.413,111.5712,25600.0
2014-08-11 12:30:00,148.02,148.16,147.86,147.98,12600.0,111.5034,111.6089,111.3829,111.4733,12600.0
2014-08-11 13:00:00,147.97,148.1,147.82,147.82,6400.0,111.4657,111.5637,111.3527,111.3527,6400.0
2014-08-11 13:30:00,147.87,148.09,147.64,147.96,30600.0,111.3904,111.5561,111.2171,111.4582,30600.0
2014-08-11 14:00:00,148.03,148.38,147.88,148.13,17200.0,111.5109,111.7746,111.3979,111.5863,17200.0
2014-08-11 14:30:00,148.03,148.21,148.01,148.12,10800.0,111.5109,111.6465,111.4959,111.5787,10800.0
2014-08-11 15:00:00,148.18,148.31,147.95,147.95,12000.0,111.6239,111.7219,111.4507,111.4507,12000.0
2014-08-11 15:30:00,147.93,148.07,147.78,147.86,44800.0,111.4356,111.5411,111.3226,111.3829,44800.0
2014-08-12 09:30:00,147.63,149.0,147.63,148.81,17300.0,111.2096,112.2416,111.2096,112.0985,17300.0
2014-08-12 10:00:00,148.92,149.06,148.23,148.42,32900.0,112.1814,112.2868,111.6616,111.8047,32900.0
2014-08-12 10:30:00,148.26,148.39,147.32,147.38,16200.0,111.6842,111.7821,110.9761,111.0213,16200.0
2014-08-12 11:00:00,147.38,147.41,146.66,146.91,21800.0,111.0213,111.0439,110.4789,110.6672,21800.0
2014-08-12 11:30:00,146.83,147.01,146.31,146.96,33900.0,110.607,110.7426,110.2153,110.7049,33900.0
2014-08-12 12:00:00,146.84,147.21,146.67,146.72,9900.0,110.6145,110.8932,110.4864,110.5241,9900.0
2014-08-12 12:30:00,146.73,147.27,146.69,147.08,8000.0,110.5316,110.9384,110.5015,110.7953,8000.0
2014-08-12 13:00:00,147.03,147.12,146.59,146.75,5700.0,110.7576,110.8254,110.4262,110.5467,5700.0
2014-08-12 13:30:00,146.72,146.76,146.33,146.71,18600.0,110.5241,110.5542,110.2303,110.5166,18600.0
2014-08-12 14:00:00,146.7,146.77,146.12,146.21,12100.0,110.509,110.5618,110.0721,110.1399,12100.0
2014-08-12 14:30:00,146.28,146.62,146.18,146.47,13000.0,110.1927,110.4488,110.1173,110.3358,13000.0
2014-08-12 15:00:00,146.47,146.9,146.47,146.8,14800.0,110.3358,110.6597,110.3358,110.5844,14800.0
2014-08-12 15:30:00,146.8,147.28,146.79,147.25,38600.0,110.5844,110.946,110.5768,110.9234,38600.0
2014-08-13 09:30:00,148.19,148.3,146.93,147.07,9300.0,111.6315,111.7143,110.6823,110.7878,9300.0
2014-08-13 10:00:00,146.97,147.87,146.97,147.73,13900.0,110.7124,111.3904,110.7124,111.2849,13900.0
2014-08-13 10:30:00,147.67,148.0,147.45,148.0,18000.0,111.2397,111.4883,111.074,111.4883,18000.0
2014-08-13 11:00:00,147.97,148.75,147.87,147.88,15600.0,111.4657,112.0533,111.3904,111.3979,15600.0
2014-08-13 11:30:00,147.88,148.22,147.63,148.12,23600.0,111.3979,111.6541,111.2096,111.5787,23600.0
2014-08-13 12:00:00,148.13,148.13,147.52,147.81,10900.0,111.5863,111.5863,111.1268,111.3452,10900.0
2014-08-13 12:30:00,147.81,147.89,147.56,147.68,7000.0,111.3452,111.4055,111.1569,111.2473,7000.0
2014-08-13 13:00:00,147.67,147.77,147.5,147.56,8700.0,111.2397,111.3151,111.1117,111.1569,8700.0
2014-08-13 13:30:00,147.59,147.78,147.46,147.52,19300.0,111.1795,111.3226,111.0816,111.1268,19300.0
2014-08-13 14:00:00,147.55,147.55,147.09,147.27,13500.0,111.1493,111.1493,110.8028,110.9384,13500.0
2014-08-13 14:30:00,147.28,147.69,147.25,147.62,15800.0,110.946,111.2548,110.9234,111.2021,15800.0
2014-08-13 15:00:00,147.54,147.81,147.49,147.65,23700.0,111.1418,111.3452,111.1042,111.2247,23700.0
2014-08-13 15:30:00,147.66,147.97,147.51,147.75,39100.0,111.2322,111.4657,111.1192,111.3,39100.0
2014-08-14 09:30:00,148.22,148.39,146.97,147.22,29900.0,111.6541,111.7821,110.7124,110.9008,29900.0
2014-08-14 10:00:00,147.26,147.37,146.68,147.06,16500.0,110.9309,111.0138,110.494,110.7802,16500.0
2014-08-14 10:30:00,146.94,147.8,146.94,147.66,25800.0,110.6898,111.3377,110.6898,111.2322,25800.0
2014-08-14 11:00:00,147.77,147.8,147.35,147.5,46100.0,111.3151,111.3377,110.9987,111.1117,46100.0
2014-08-14 11:30:00,147.48,147.58,147.44,147.56,12500.0,111.0966,111.1719,111.0665,111.1569,12500.0
2014-08-14 12:00:00,147.56,147.8,147.54,147.74,12000.0,111.1569,111.3377,111.1418,111.2925,12000.0
2014-08-14 12:30:00,147.77,147.92,147.75,147.91,7300.0,111.3151,111.4281,111.3,111.4205,7300.0
2014-08-14 13:00:00,147.9,148.43,147.9,148.34,8200.0,111.413,111.8123,111.413,111.7445,8200.0
2014-08-14 13:30:00,148.28,148.38,148.17,148.23,11200.0,111.6993,111.7746,111.6164,111.6616,11200.0
2014-08-14 14:00:00,148.19,148.25,147.88,148.03,7900.0,111.6315,111.6767,111.3979,111.5109,7900.0
2014-08-14 14:30:00,147.97,148.13,147.75,148.12,20300.0,111.4657,111.5863,111.3,111.5787,20300.0
2014-08-14 15:00:00,148.22,148.35,148.06,148.27,10100.0,111.6541,111.752,111.5335,111.6917,10100.0
2014-08-14 15:30:00,148.29,148.75,148.29,148.75,71400.0,111.7068,112.0533,111.7068,112.0533,71400.0
2014-08-15 09:30:00,148.99,149.31,148.66,149.01,32800.0,112.2341,112.4752,111.9855,112.2492,32800.0
2014-08-15 10:00:00,149.08,149.57,149.03,149.07,20700.0,112.3019,112.671,112.2642,112.2944,20700.0
2014-08-15 10:30:00,149.1,149.39,146.96,147.69,20800.0,112.317,112.5354,110.7049,111.2548,20800.0
2014-08-15 11:00:00,147.71,148.1,147.43,147.76,30500.0,111.2699,111.5637,111.059,111.3075,30500.0
2014-08-15 11:30:00,147.66,147.8,147.11,147.33,22700.0,111.2322,111.3377,110.8179,110.9836,22700.0
2014-08-15 12:00:00,147.33,147.55,146.91,147.46,20500.0,110.9836,111.1493,110.6672,111.0816,20500.0
2014-08-15 12:30:00,147.36,147.68,147.12,147.46,21200.0,111.0062,111.2473,110.8254,111.0816,21200.0
2014-08-15 13:00:00,147.47,147.69,147.26,147.5,19100.0,111.0891,111.2548,110.9309,111.1117,19100.0
2014-08-15 13:30:00,147.56,147.67,147.18,147.35,9900.0,111.1569,111.2397,110.8706,110.9987,9900.0
2014-08-15 14:00:00,147.42,147.91,147.3,147.82,12000.0,111.0514,111.4205,110.961,111.3527,12000.0
2014-08-15 14:30:00,147.91,148.12,147.53,147.53,13500.0,111.4205,111.5787,111.1343,111.1343,13500.0
2014-08-15 15:00:00,147.56,147.84,147.51,147.62,27800.0,111.1569,111.3678,111.1192,111.2021,27800.0
2014-08-15 15:30:00,147.58,147.78,147.4,147.63,47900.0,111.1719,111.3226,111.0364,111.2096,47900.0
2014-08-18 09:30:00,148.64,150.37,148.09,150.15,69800.0,111.9704,113.2737,111.5561,113.1079,69800.0
2014-08-18 10:00:00,150.22,151.39,150.11,150.75,33100.0,113.1607,114.042,113.0778,113.5599,33100.0
2014-08-18 10:30:00,150.83,151.51,150.47,151.35,37500.0,113.6202,114.1324,113.349,114.0119,37500.0
2014-08-18 11:00:00,151.34,151.44,150.67,151.15,34700.0,114.0044,114.0797,113.4996,113.8612,34700.0
2014-08-18 11:30:00,151.28,151.28,150.11,150.71,45800.0,113.9592,113.9592,113.0778,113.5298,45800.0
2014-08-18 12:00:00,150.71,151.07,150.47,150.73,21400.0,113.5298,113.801,113.349,113.5448,21400.0
2014-08-18 12:30:00,150.75,150.98,150.75,150.84,14100.0,113.5599,113.7332,113.5599,113.6277,14100.0
2014-08-18 13:00:00,150.76,151.03,150.35,150.36,35300.0,113.5674,113.7708,113.2586,113.2661,35300.0
2014-08-18 13:30:00,150.35,150.4,149.86,150.36,33900.0,113.2586,113.2963,112.8895,113.2661,33900.0
2014-08-18 14:00:00,150.32,150.44,149.65,149.65,22800.0,113.236,113.3264,112.7313,112.7313,22800.0
2014-08-18 14:30:00,149.65,149.95,149.45,149.95,34700.0,112.7313,112.9573,112.5806,112.9573,34700.0
2014-08-18 15:00:00,149.94,150.39,149.84,150.04,49300.0,112.9497,113.2887,112.8744,113.0251,49300.0
2014-08-18 15:30:00,150.02,150.23,149.88,150.2,78700.0,113.01,113.1682,112.9045,113.1456,78700.0
2014-08-19 09:30:00,151.25,151.59,150.33,150.33,18800.0,113.9366,114.1927,113.2435,113.2435,18800.0
2014-08-19 10:00:00,150.3,151.21,150.29,150.71,17200.0,113.2209,113.9064,113.2134,113.5298,17200.0
2014-08-19 10:30:00,150.57,150.73,149.81,150.05,23000.0,113.4243,113.5448,112.8518,113.0326,23000.0
2014-08-19 11:00:00,150.06,150.33,149.55,149.81,32700.0,113.0401,113.2435,112.6559,112.8518,32700.0
2014-08-19 11:30:00,149.8,150.3,149.7,150.25,14400.0,112.8443,113.2209,112.7689,113.1833,14400.0
2014-08-19 12:00:00,150.25,150.49,150.08,150.38,12200.0,113.1833,113.3641,113.0552,113.2812,12200.0
2014-08-19 12:30:00,150.43,150.43,150.0,150.03,5000.0,113.3189,113.3189,112.9949,113.0175,5000.0
2014-08-19 13:00:00,150.07,150.13,149.55,149.7,10500.0,113.0477,113.0929,112.6559,112.7689,10500.0
2014-08-19 13:30:00,149.75,149.82,149.58,149.59,28200.0,112.8066,112.8593,112.6785,112.6861,28200.0
2014-08-19 14:00:00,149.56,150.15,149.56,150.11,26100.0,112.6635,113.1079,112.6635,113.0778,26100.0
2014-08-19 14:30:00,150.05,150.15,149.68,149.72,16500.0,113.0326,113.1079,112.7539,112.784,16500.0
2014-08-19 15:00:00,149.77,149.97,149.66,149.88,20000.0,112.8217,112.9723,112.7388,112.9045,20000.0
2014-08-19 15:30:00,149.88,150.23,149.81,150.13,32400.0,112.9045,113.1682,112.8518,113.0929,32400.0
2014-08-20 09:30:00,149.43,150.08,149.1,149.14,23900.0,112.5656,113.0552,112.317,112.3471,23900.0
2014-08-20 10:00:00,149.14,149.35,148.78,149.18,13300.0,112.3471,112.5053,112.0759,112.3772,13300.0
2014-08-20 10:30:00,149.22,149.37,148.73,149.1,25500.0,112.4074,112.5204,112.0382,112.317,25500.0
2014-08-20 11:00:00,149.14,149.2,148.89,148.98,27600.0,112.3471,112.3923,112.1588,112.2266,27600.0
2014-08-20 11:30:00,149.0,149.3,148.95,149.3,20200.0,112.2416,112.4676,112.204,112.4676,20200.0
2014-08-20 12:00:00,149.48,149.8,149.37,149.56,11600.0,112.6032,112.8443,112.5204,112.6635,11600.0
2014-08-20 12:30:00,149.62,149.62,149.24,149.24,3900.0,112.7087,112.7087,112.4224,112.4224,3900.0
2014-08-20 13:00:00,149.33,149.36,149.15,149.36,6100.0,112.4902,112.5128,112.3546,112.5128,6100.0
2014-08-20 13:30:00,149.26,149.4,149.1,149.4,8000.0,112.4375,112.543,112.317,112.543,8000.0
2014-08-20 14:00:00,149.35,149.49,149.08,149.18,13600.0,112.5053,112.6108,112.3019,112.3772,13600.0
2014-08-20 14:30:00,149.18,149.48,149.18,149.45,11000.0,112.3772,112.6032,112.3772,112.5806,11000.0
2014-08-20 15:00:00,149.53,149.84,149.53,149.72,17500.0,112.6409,112.8744,112.6409,112.784,17500.0
2014-08-20 15:30:00,149.74,149.78,149.4,149.46,54800.0,112.7991,112.8292,112.543,112.5882,54800.0
2014-08-21 09:30:00,149.66,149.66,148.8,149.0,14000.0,112.7388,112.7388,112.091,112.2416,14000.0
2014-08-21 10:00:00,148.98,149.12,148.22,148.72,32600.0,112.2266,112.332,111.6541,112.0307,32600.0
2014-08-21 10:30:00,148.88,149.55,148.7,148.71,26100.0,112.1512,112.6559,112.0156,112.0232,26100.0
2014-08-21 11:00:00,148.77,149.51,148.77,149.29,8600.0,112.0684,112.6258,112.0684,112.4601,8600.0
2014-08-21 11:30:00,149.2,149.29,149.0,149.05,8700.0,112.3923,112.4601,112.2416,112.2793,8700.0
2014-08-21 12:00:00,149.12,149.31,148.95,149.06,16300.0,112.332,112.4752,112.204,112.2868,16300.0
2014-08-21 12:30:00,149.08,149.41,149.07,149.3,11800.0,112.3019,112.5505,112.2944,112.4676,11800.0
2014-08-21 13:00:00,149.36,149.64,149.28,149.6,6100.0,112.5128,112.7237,112.4526,112.6936,6100.0
2014-08-21 13:30:00,149.64,149.65,149.31,149.31,18300.0,112.7237,112.7313,112.4752,112.4752,18300.0
2014-08-21 14:00:00,149.37,149.41,149.04,149.41,15600.0,112.5204,112.5505,112.2718,112.5505,15600.0
2014-08-21 14:30:00,149.38,149.41,149.13,149.33,9600.0,112.5279,112.5505,112.3396,112.4902,9600.0
2014-08-21 15:00:00,149.36,149.57,149.31,149.49,12600.0,112.5128,112.671,112.4752,112.6108,12600.0
2014-08-21 15:30:00,149.51,149.52,148.79,148.8,42800.0,112.6258,112.6333,112.0834,112.091,42800.0
2014-08-22 09:30:00,148.89,148.89,147.51,148.5,29200.0,112.1588,112.1588,111.1192,111.865,29200.0
2014-08-22 10:00:00,148.54,148.9,148.18,148.9,8800.0,111.8951,112.1663,111.6239,112.1663,8800.0
2014-08-22 10:30:00,149.0,149.0,148.11,148.15,17300.0,112.2416,112.2416,111.5712,111.6013,17300.0
2014-08-22 11:00:00,148.06,148.24,147.9,148.19,25000.0,111.5335,111.6691,111.413,111.6315,25000.0
2014-08-22 11:30:00,148.37,148.79,148.19,148.71,10300.0,111.7671,112.0834,111.6315,112.0232,10300.0
2014-08-22 12:00:00,148.74,148.87,148.61,148.86,3400.0,112.0458,112.1437,111.9478,112.1362,3400.0
2014-08-22 12:30:00,148.81,148.85,148.49,148.53,11000.0,112.0985,112.1286,111.8575,111.8876,11000.0
2014-08-22 13:00:00,148.54,148.69,148.46,148.69,5600.0,111.8951,112.0081,111.8349,112.0081,5600.0
2014-08-22 13:30:00,148.79,148.83,148.51,148.51,4700.0,112.0834,112.1136,111.8725,111.8725,4700.0
2014-08-22 14:00:00,148.49,148.58,148.26,148.32,18200.0,111.8575,111.9252,111.6842,111.7294,18200.0
2014-08-22 14:30:00,148.39,148.66,148.19,148.35,19400.0,111.7821,111.9855,111.6315,111.752,19400.0
2014-08-22 15:00:00,148.44,148.71,148.27,148.31,25300.0,111.8198,112.0232,111.6917,111.7219,25300.0
2014-08-22 15:30:00,148.36,148.37,147.6,147.85,71400.0,111.7595,111.7671,111.187,111.3753,71400.0
2014-08-25 09:30:00,148.62,148.94,147.87,148.25,15700.0,111.9554,112.1964,111.3904,111.6767,15700.0
2014-08-25 10:00:00,148.34,148.5,147.7,148.23,34400.0,111.7445,111.865,111.2623,111.6616,34400.0
2014-08-25 10:30:00,148.31,148.81,148.04,148.81,19300.0,111.7219,112.0985,111.5185,112.0985,19300.0
2014-08-25 11:00:00,148.68,148.76,147.8,148.01,37500.0,112.0006,112.0608,111.3377,111.4959,37500.0
2014-08-25 11:30:00,148.01,148.2,147.85,147.92,14900.0,111.4959,111.639,111.3753,111.4281,14900.0
2014-08-25 12:00:00,147.91,148.0,147.21,147.21,23500.0,111.4205,111.4883,110.8932,110.8932,23500.0
2014-08-25 12:30:00,147.23,147.41,147.07,147.27,17000.0,110.9083,111.0439,110.7878,110.9384,17000.0
2014-08-25 13:00:00,147.39,147.91,147.23,147.73,29100.0,111.0288,111.4205,110.9083,111.2849,29100.0
2014-08-25 13:30:00,147.74,148.15,147.68,148.06,10200.0,111.2925,111.6013,111.2473,111.5335,10200.0
2014-08-25 14:00:00,148.02,148.17,147.73,147.73,19000.0,111.5034,111.6164,111.2849,111.2849,19000.0
2014-08-25 14:30:00,147.75,147.89,147.52,147.72,16000.0,111.3,111.4055,111.1268,111.2774,16000.0
2014-08-25 15:00:00,147.87,148.04,147.73,147.78,17500.0,111.3904,111.5185,111.2849,111.3226,17500.0
2014-08-25 15:30:00,147.77,148.07,147.7,147.77,29800.0,111.3151,111.5411,111.2623,111.3151,29800.0
2014-08-26 09:30:00,147.82,148.51,146.87,146.87,38700.0,111.3527,111.8725,110.6371,110.6371,38700.0
2014-08-26 10:00:00,146.99,147.23,146.54,147.12,19100.0,110.7275,110.9083,110.3885,110.8254,19100.0
2014-08-26 10:30:00,147.13,147.44,147.0,147.27,14600.0,110.833,111.0665,110.735,110.9384,14600.0
2014-08-26 11:00:00,147.46,147.87,146.94,147.27,24400.0,111.0816,111.3904,110.6898,110.9384,24400.0
2014-08-26 11:30:00,147.39,147.66,147.05,147.2,37700.0,111.0288,111.2322,110.7727,110.8857,37700.0
2014-08-26 12:00:00,147.21,147.21,146.9,147.04,18800.0,110.8932,110.8932,110.6597,110.7652,18800.0
2014-08-26 12:30:00,147.12,147.79,147.06,147.72,30600.0,110.8254,111.3301,110.7802,111.2774,30600.0
2014-08-26 13:00:00,147.75,147.91,147.41,147.84,28200.0,111.3,111.4205,111.0439,111.3678,28200.0
2014-08-26 13:30:00,147.8,148.35,147.68,148.35,9500.0,111.3377,111.752,111.2473,111.752,9500.0
2014-08-26 14:00:00,148.35,148.54,148.3,148.32,7800.0,111.752,111.8951,111.7143,111.7294,7800.0
2014-08-26 14:30:00,148.37,148.46,148.08,148.23,10700.0,111.7671,111.8349,111.5486,111.6616,10700.0
2014-08-26 15:00:00,148.28,148.41,147.94,147.94,12100.0,111.6993,111.7972,111.4431,111.4431,12100.0
2014-08-26 15:30:00,147.94,148.3,147.87,147.9,38300.0,111.4431,111.7143,111.3904,111.413,38300.0
2014-08-27 09:30:00,148.51,148.51,146.19,146.74,69300.0,111.8725,111.8725,110.1249,110.5392,69300.0
2014-08-27 10:00:00,146.69,147.8,146.51,147.73,71500.0,110.5015,111.3377,110.3659,111.2849,71500.0
2014-08-27 10:30:00,147.78,147.79,146.83,146.94,29700.0,111.3226,111.3301,110.607,110.6898,29700.0
2014-08-27 11:00:00,146.82,146.93,146.27,146.27,26500.0,110.5994,110.6823,110.1851,110.1851,26500.0
2014-08-27 11:30:00,146.33,146.47,146.05,146.41,27500.0,110.2303,110.3358,110.0194,110.2906,27500.0
2014-08-27 12:00:00,146.36,146.73,146.31,146.53,17700.0,110.2529,110.5316,110.2153,110.381,17700.0
2014-08-27 12:30:00,146.5,146.68,146.42,146.63,16200.0,110.3584,110.494,110.2981,110.4563,16200.0
2014-08-27 13:00:00,146.62,146.64,146.41,146.58,11700.0,110.4488,110.4638,110.2906,110.4186,11700.0
2014-08-27 13:30:00,146.62,146.83,146.6,146.69,11600.0,110.4488,110.607,110.4337,110.5015,11600.0
2014-08-27 14:00:00,146.69,147.0,146.63,147.0,30000.0,110.5015,110.735,110.4563,110.735,30000.0
2014-08-27 14:30:00,146.99,147.32,146.78,146.8,38300.0,110.7275,110.9761,110.5693,110.5844,38300.0
2014-08-27 15:00:00,146.8,147.09,146.74,147.09,13300.0,110.5844,110.8028,110.5392,110.8028,13300.0
2014-08-27 15:30:00,147.04,147.15,146.89,146.92,45500.0,110.7652,110.848,110.6522,110.6748,45500.0
2014-08-28 09:30:00,145.56,146.18,144.05,145.26,26500.0,110.0116,110.4802,108.8703,109.7848,26500.0
2014-08-28 10:00:00,145.25,145.31,144.66,144.82,22200.0,109.7773,109.8226,109.3314,109.4523,22200.0
2014-08-28 10:30:00,145.03,145.59,144.96,145.35,21300.0,109.611,110.0342,109.5581,109.8529,21300.0
2014-08-28 11:00:00,145.48,146.13,145.35,145.94,21000.0,109.9511,110.4424,109.8529,110.2988,21000.0
2014-08-28 11:30:00,145.93,145.98,145.5,145.67,17600.0,110.2912,110.329,109.9662,110.0947,17600.0
2014-08-28 12:00:00,145.73,146.36,145.67,146.36,15600.0,110.1401,110.6162,110.0947,110.6162,15600.0
2014-08-28 12:30:00,146.4,146.4,146.03,146.26,5500.0,110.6464,110.6464,110.3668,110.5406,5500.0
2014-08-28 13:00:00,146.27,146.5,146.03,146.12,11400.0,110.5482,110.722,110.3668,110.4348,11400.0
2014-08-28 13:30:00,146.18,146.34,145.91,146.02,25800.0,110.4802,110.6011,110.2761,110.3592,25800.0
2014-08-28 14:00:00,146.09,146.09,145.81,146.04,7000.0,110.4121,110.4121,110.2005,110.3743,7000.0
2014-08-28 14:30:00,146.0,146.01,145.49,145.49,10800.0,110.3441,110.3517,109.9587,109.9587,10800.0
2014-08-28 15:00:00,145.5,146.0,145.49,145.87,9800.0,109.9662,110.3441,109.9587,110.2459,9800.0
2014-08-28 15:30:00,145.89,145.98,145.41,145.72,39100.0,110.261,110.329,109.8982,110.1325,39100.0
2014-08-29 09:30:00,145.88,146.25,145.32,145.65,14300.0,110.2534,110.5331,109.8302,110.0796,14300.0
2014-08-29 10:00:00,145.51,145.64,145.08,145.25,13500.0,109.9738,110.072,109.6488,109.7773,13500.0
2014-08-29 10:30:00,145.34,145.79,145.05,145.79,33700.0,109.8453,110.1854,109.6261,110.1854,33700.0
2014-08-29 11:00:00,145.86,146.04,145.77,146.03,16000.0,110.2383,110.3743,110.1703,110.3668,16000.0
2014-08-29 11:30:00,146.0,146.19,145.83,146.09,6400.0,110.3441,110.4877,110.2156,110.4121,6400.0
2014-08-29 12:00:00,146.11,146.11,145.61,145.94,6000.0,110.4272,110.4272,110.0494,110.2988,6000.0
2014-08-29 12:30:00,145.87,145.92,145.65,145.75,24300.0,110.2459,110.2837,110.0796,110.1552,24300.0
2014-08-29 13:00:00,145.75,145.79,145.01,145.2,12000.0,110.1552,110.1854,109.5959,109.7395,12000.0
2014-08-29 13:30:00,145.25,145.28,144.91,145.25,8500.0,109.7773,109.8,109.5203,109.7773,8500.0
2014-08-29 14:00:00,145.27,145.5,145.06,145.09,11200.0,109.7924,109.9662,109.6337,109.6564,11200.0
2014-08-29 14:30:00,145.1,145.26,145.0,145.05,9300.0,109.6639,109.7848,109.5883,109.6261,9300.0
2014-08-29 15:00:00,145.12,145.15,144.85,144.85,29000.0,109.679,109.7017,109.475,109.475,29000.0
2014-08-29 15:30:00,144.88,145.48,144.85,145.31,58400.0,109.4976,109.9511,109.475,109.8226,58400.0
2014-09-02 09:30:00,145.22,147.56,145.04,147.0,45900.0,109.7546,111.5231,109.6186,111.0999,45900.0
2014-09-02 10:00:00,147.0,147.73,146.85,147.54,26000.0,111.0999,111.6516,110.9865,111.508,26000.0
2014-09-02 10:30:00,147.39,147.85,147.18,147.76,29800.0,111.3946,111.7423,111.2359,111.6743,29800.0
2014-09-02 11:00:00,147.89,148.12,146.63,146.77,47400.0,111.7725,111.9464,110.8203,110.9261,47400.0
2014-09-02 11:30:00,146.75,147.04,146.23,146.4,18100.0,110.9109,111.1301,110.5179,110.6464,18100.0
2014-09-02 12:00:00,146.39,147.06,146.39,146.87,16200.0,110.6389,111.1452,110.6389,111.0016,16200.0
2014-09-02 12:30:00,146.82,146.82,146.11,146.26,13800.0,110.9639,110.9639,110.4272,110.5406,13800.0
2014-09-02 13:00:00,146.37,147.04,146.33,146.57,15200.0,110.6238,111.1301,110.5935,110.7749,15200.0
2014-09-02 13:30:00,146.58,147.04,146.55,146.82,18800.0,110.7825,111.1301,110.7598,110.9639,18800.0
2014-09-02 14:00:00,146.94,147.03,146.77,147.0,19500.0,111.0545,111.1226,110.9261,111.0999,19500.0
2014-09-02 14:30:00,147.0,147.11,146.38,146.41,37500.0,111.0999,111.183,110.6313,110.654,37500.0
2014-09-02 15:00:00,146.43,146.46,146.13,146.46,57000.0,110.6691,110.6918,110.4424,110.6918,57000.0
2014-09-02 15:30:00,146.49,147.27,146.47,147.22,114700.0,110.7144,111.304,110.6993,111.2662,114700.0
2014-09-03 09:30:00,147.55,147.76,146.42,146.43,20900.0,111.5156,111.6743,110.6615,110.6691,20900.0
2014-09-03 10:00:00,146.32,147.15,146.26,146.58,36300.0,110.586,111.2133,110.5406,110.7825,36300.0
2014-09-03 10:30:00,146.76,146.92,145.91,145.93,7700.0,110.9185,111.0394,110.2761,110.2912,7700.0
2014-09-03 11:00:00,146.02,146.37,145.68,145.84,19300.0,110.3592,110.6238,110.1023,110.2232,19300.0
2014-09-03 11:30:00,145.77,145.95,145.25,145.3,16200.0,110.1703,110.3063,109.7773,109.8151,16200.0
2014-09-03 12:00:00,145.2,145.79,145.09,145.66,20200.0,109.7395,110.1854,109.6564,110.0871,20200.0
2014-09-03 12:30:00,145.7,146.24,145.7,146.24,19800.0,110.1174,110.5255,110.1174,110.5255,19800.0
2014-09-03 13:00:00,146.25,146.43,146.09,146.42,7500.0,110.5331,110.6691,110.4121,110.6615,7500.0
2014-09-03 13:30:00,146.51,146.51,145.96,146.47,15500.0,110.7296,110.7296,110.3139,110.6993,15500.0
2014-09-03 14:00:00,146.39,146.6,146.34,146.58,16800.0,110.6389,110.7976,110.6011,110.7825,16800.0
2014-09-03 14:30:00,146.65,146.84,146.44,146.48,13500.0,110.8354,110.979,110.6767,110.7069,13500.0
2014-09-03 15:00:00,146.47,146.7,146.27,146.66,18100.0,110.6993,110.8732,110.5482,110.8429,18100.0
2014-09-03 15:30:00,146.55,146.64,146.45,146.52,43600.0,110.7598,110.8278,110.6842,110.7371,43600.0
2014-09-04 09:30:00,146.5,147.34,146.47,147.07,34100.0,110.722,111.3569,110.6993,111.1528,34100.0
2014-09-04 10:00:00,147.02,148.1,146.91,147.98,43500.0,111.115,111.9313,111.0319,111.8406,43500.0
2014-09-04 10:30:00,148.07,148.26,147.52,147.75,37400.0,111.9086,112.0522,111.4929,111.6667,37400.0
2014-09-04 11:00:00,147.72,147.77,147.52,147.72,26000.0,111.6441,111.6818,111.4929,111.6441,26000.0
2014-09-04 11:30:00,147.59,147.69,147.42,147.58,13300.0,111.5458,111.6214,111.4173,111.5382,13300.0
2014-09-04 12:00:00,147.54,147.77,147.47,147.56,18200.0,111.508,111.6818,111.4551,111.5231,18200.0
2014-09-04 12:30:00,147.56,147.76,147.5,147.66,9800.0,111.5231,111.6743,111.4778,111.5987,9800.0
2014-09-04 13:00:00,147.65,147.72,147.46,147.5,13000.0,111.5912,111.6441,111.4476,111.4778,13000.0
2014-09-04 13:30:00,147.53,147.55,147.4,147.44,17600.0,111.5005,111.5156,111.4022,111.4324,17600.0
2014-09-04 14:00:00,147.4,147.59,147.4,147.55,13400.0,111.4022,111.5458,111.4022,111.5156,13400.0
2014-09-04 14:30:00,147.55,147.59,147.3,147.31,26500.0,111.5156,111.5458,111.3266,111.3342,26500.0
2014-09-04 15:00:00,147.34,147.43,147.08,147.4,47600.0,111.3569,111.4249,111.1604,111.4022,47600.0
2014-09-04 15:30:00,147.4,147.67,147.1,147.59,70800.0,111.4022,111.6063,111.1755,111.5458,70800.0
2014-09-05 09:30:00,146.77,147.39,145.1,146.29,45100.0,110.9261,111.3946,109.6639,110.5633,45100.0
2014-09-05 10:00:00,146.3,146.43,145.84,146.2,27700.0,110.5708,110.6691,110.2232,110.4953,27700.0
2014-09-05 10:30:00,146.15,146.25,145.47,145.94,37100.0,110.4575,110.5331,109.9435,110.2988,37100.0
2014-09-05 11:00:00,146.08,146.72,146.0,146.11,33600.0,110.4046,110.8883,110.3441,110.4272,33600.0
2014-09-05 11:30:00,146.15,146.32,146.0,146.31,20000.0,110.4575,110.586,110.3441,110.5784,20000.0
2014-09-05 12:00:00,146.17,146.8,145.72,146.8,26200.0,110.4726,110.9487,110.1325,110.9487,26200.0
2014-09-05 12:30:00,146.81,147.07,146.67,147.07,22600.0,110.9563,111.1528,110.8505,111.1528,22600.0
2014-09-05 13:00:00,147.01,147.62,147.01,147.41,18000.0,111.1075,111.5685,111.1075,111.4098,18000.0
2014-09-05 13:30:00,147.41,147.46,146.93,147.33,24400.0,111.4098,111.4476,111.047,111.3493,24400.0
2014-09-05 14:00:00,147.38,147.75,147.38,147.61,22400.0,111.3871,111.6667,111.3871,111.5609,22400.0
2014-09-05 14:30:00,147.66,147.99,147.35,147.99,23500.0,111.5987,111.8481,111.3644,111.8481,23500.0
2014-09-05 15:00:00,147.99,147.99,147.49,147.56,39600.0,111.8481,111.8481,111.4702,111.5231,39600.0
2014-09-05 15:30:00,147.54,147.84,147.31,147.81,80100.0,111.508,111.7348,111.3342,111.7121,80100.0
2014-09-08 09:30:00,147.26,147.4,146.17,146.84,70700.0,111.2964,111.4022,110.4726,110.979,70700.0
2014-09-08 10:00:00,146.84,147.32,146.81,146.99,82400.0,110.979,111.3417,110.9563,111.0923,82400.0
2014-09-08 10:30:00,146.97,147.03,146.71,147.03,49100.0,111.0772,111.1226,110.8807,111.1226,49100.0
2014-09-08 11:00:00,146.97,147.03,146.75,146.75,28600.0,111.0772,111.1226,110.9109,110.9109,28600.0
2014-09-08 11:30:00,146.81,146.84,146.05,146.05,28400.0,110.9563,110.979,110.3819,110.3819,28400.0
2014-09-08 12:00:00,146.05,146.4,146.05,146.39,16900.0,110.3819,110.6464,110.3819,110.6389,16900.0
2014-09-08 12:30:00,146.37,146.88,146.35,146.82,25600.0,110.6238,111.0092,110.6086,110.9639,25600.0
2014-09-08 13:00:00,146.77,146.84,146.46,146.56,30500.0,110.9261,110.979,110.6918,110.7674,30500.0
2014-09-08 13:30:00,146.47,146.55,146.07,146.35,147100.0,110.6993,110.7598,110.397,110.6086,147100.0
2014-09-08 14:00:00,146.34,146.65,146.25,146.62,30900.0,110.6011,110.8354,110.5331,110.8127,30900.0
2014-09-08 14:30:00,146.64,147.01,146.54,146.97,25500.0,110.8278,111.1075,110.7522,111.0772,25500.0
2014-09-08 15:00:00,147.01,147.24,146.7,146.7,39700.0,111.1075,111.2813,110.8732,110.8732,39700.0
2014-09-08 15:30:00,146.73,147.31,146.65,146.97,84000.0,110.8958,111.3342,110.8354,111.0772,84000.0
2014-09-09 09:30:00,146.64,146.81,145.4,145.53,176800.0,110.8278,110.9563,109.8906,109.9889,176800.0
2014-09-09 10:00:00,145.3,145.93,145.19,145.93,33200.0,109.8151,110.2912,109.7319,110.2912,33200.0
2014-09-09 10:30:00,145.78,145.96,145.49,145.62,25100.0,110.1778,110.3139,109.9587,110.0569,25100.0
2014-09-09 11:00:00,145.65,146.12,145.64,145.89,26400.0,110.0796,110.4348,110.072,110.261,26400.0
2014-09-09 11:30:00,145.86,145.89,145.25,145.32,34400.0,110.2383,110.261,109.7773,109.8302,34400.0
2014-09-09 12:00:00,145.24,145.67,145.24,145.52,15300.0,109.7697,110.0947,109.7697,109.9813,15300.0
2014-09-09 12:30:00,145.42,145.83,145.42,145.8,19600.0,109.9058,110.2156,109.9058,110.193,19600.0
2014-09-09 13:00:00,145.78,145.99,145.66,145.82,12400.0,110.1778,110.3366,110.0871,110.2081,12400.0
2014-09-09 13:30:00,145.91,146.11,145.73,146.11,8000.0,110.2761,110.4272,110.1401,110.4272,8000.0
2014-09-09 14:00:00,146.08,146.08,145.28,145.28,21400.0,110.4046,110.4046,109.8,109.8,21400.0
2014-09-09 14:30:00,145.28,145.51,145.07,145.33,30900.0,109.8,109.9738,109.6412,109.8377,30900.0
2014-09-09 15:00:00,145.23,145.24,144.38,144.65,29200.0,109.7622,109.7697,109.1197,109.3238,29200.0
2014-09-09 15:30:00,144.65,144.96,144.6,144.8,77100.0,109.3238,109.5581,109.286,109.4372,77100.0
2014-09-10 09:30:00,145.0,145.0,144.29,144.61,44900.0,109.5883,109.5883,109.0517,109.2936,44900.0
2014-09-10 10:00:00,144.55,145.45,144.34,145.45,37400.0,109.2482,109.9284,109.0895,109.9284,37400.0
2014-09-10 10:30:00,145.33,145.4,144.56,144.81,24500.0,109.8377,109.8906,109.2558,109.4447,24500.0
2014-09-10 11:00:00,144.81,145.42,144.63,145.34,22500.0,109.4447,109.9058,109.3087,109.8453,22500.0
2014-09-10 11:30:00,145.42,145.77,145.05,145.05,8900.0,109.9058,110.1703,109.6261,109.6261,8900.0
2014-09-10 12:00:00,145.04,145.56,144.7,145.13,19900.0,109.6186,110.0116,109.3616,109.6866,19900.0
2014-09-10 12:30:00,145.25,145.72,145.2,145.43,13100.0,109.7773,110.1325,109.7395,109.9133,13100.0
2014-09-10 13:00:00,145.45,146.01,145.38,145.59,14500.0,109.9284,110.3517,109.8755,110.0342,14500.0
2014-09-10 13:30:00,145.56,145.75,145.26,145.7,11500.0,110.0116,110.1552,109.7848,110.1174,11500.0
2014-09-10 14:00:00,145.65,145.77,145.42,145.61,34200.0,110.0796,110.1703,109.9058,110.0494,34200.0
2014-09-10 14:30:00,145.56,145.9,145.46,145.72,14100.0,110.0116,110.2685,109.936,110.1325,14100.0
2014-09-10 15:00:00,145.75,146.29,145.71,146.17,29500.0,110.1552,110.5633,110.1249,110.4726,29500.0
2014-09-10 15:30:00,146.14,146.47,146.07,146.37,45900.0,110.4499,110.6993,110.397,110.6238,45900.0
2014-09-11 09:30:00,146.16,147.25,145.76,147.18,21600.0,110.465,111.2888,110.1627,111.2359,21600.0
2014-09-11 10:00:00,147.26,147.48,146.86,146.91,35200.0,111.2964,111.4627,110.9941,111.0319,35200.0
2014-09-11 10:30:00,146.91,147.03,146.31,146.77,36300.0,111.0319,111.1226,110.5784,110.9261,36300.0
2014-09-11 11:00:00,146.72,147.46,146.72,147.09,31400.0,110.8883,111.4476,110.8883,111.1679,31400.0
2014-09-11 11:30:00,147.17,148.19,147.17,148.01,33200.0,111.2284,111.9993,111.2284,111.8632,33200.0
2014-09-11 12:00:00,147.95,148.22,147.88,148.1,28400.0,111.8179,112.0219,111.765,111.9313,28400.0
2014-09-11 12:30:00,148.13,148.47,147.97,148.13,21700.0,111.9539,112.2109,111.833,111.9539,21700.0
2014-09-11 13:00:00,148.19,148.43,148.02,148.02,22500.0,111.9993,112.1807,111.8708,111.8708,22500.0
2014-09-11 13:30:00,148.0,148.07,147.45,147.59,21000.0,111.8557,111.9086,111.44,111.5458,21000.0
2014-09-11 14:00:00,147.48,148.18,147.43,148.16,26000.0,111.4627,111.9917,111.4249,111.9766,26000.0
2014-09-11 14:30:00,148.19,148.48,148.1,148.15,17300.0,111.9993,112.2185,111.9313,111.969,17300.0
2014-09-11 15:00:00,148.21,148.35,147.86,148.27,24000.0,112.0144,112.1202,111.7499,112.0597,24000.0
2014-09-11 15:30:00,148.27,148.32,148.06,148.23,50400.0,112.0597,112.0975,111.901,112.0295,50400.0
2014-09-12 09:30:00,148.44,148.67,147.26,147.72,35800.0,112.1882,112.362,111.2964,111.6441,35800.0
2014-09-12 10:00:00,147.83,148.34,147.4,147.9,25900.0,111.7272,112.1126,111.4022,111.7801,25900.0
2014-09-12 10:30:00,147.95,148.77,147.75,148.65,38200.0,111.8179,112.4376,111.6667,112.3469,38200.0
2014-09-12 11:00:00,148.61,148.69,148.22,148.6,30600.0,112.3167,112.3772,112.0219,112.3091,30600.0
2014-09-12 11:30:00,148.55,148.84,148.43,148.63,35900.0,112.2714,112.4905,112.1807,112.3318,35900.0
2014-09-12 12:00:00,148.63,148.69,148.31,148.61,37200.0,112.3318,112.3772,112.09,112.3167,37200.0
2014-09-12 12:30:00,148.61,148.61,148.31,148.45,31800.0,112.3167,112.3167,112.09,112.1958,31800.0
2014-09-12 13:00:00,148.4,148.62,147.92,148.21,28400.0,112.158,112.3243,111.7952,112.0144,28400.0
2014-09-12 13:30:00,148.16,148.19,147.81,147.97,19600.0,111.9766,111.9993,111.7121,111.833,19600.0
2014-09-12 14:00:00,147.96,148.02,147.53,147.94,25400.0,111.8254,111.8708,111.5005,111.8103,25400.0
2014-09-12 14:30:00,147.95,148.12,147.32,147.49,63600.0,111.8179,111.9464,111.3417,111.4702,63600.0
2014-09-12 15:00:00,147.41,147.58,147.31,147.48,46100.0,111.4098,111.5382,111.3342,111.4627,46100.0
2014-09-12 15:30:00,147.52,147.6,147.14,147.54,104400.0,111.4929,111.5534,111.2057,111.508,104400.0
2014-09-15 09:30:00,147.56,147.7,146.4,146.53,26000.0,111.5231,111.6289,110.6464,110.7447,26000.0
2014-09-15 10:00:00,146.48,147.55,146.24,147.42,20000.0,110.7069,111.5156,110.5255,111.4173,20000.0
2014-09-15 10:30:00,147.55,147.8,146.77,146.93,20300.0,111.5156,111.7045,110.9261,111.047,20300.0
2014-09-15 11:00:00,146.96,146.96,146.11,146.4,30000.0,111.0697,111.0697,110.4272,110.6464,30000.0
2014-09-15 11:30:00,146.44,147.21,146.38,146.91,20200.0,110.6767,111.2586,110.6313,111.0319,20200.0
2014-09-15 12:00:00,147.01,147.34,146.52,147.25,26900.0,111.1075,111.3569,110.7371,111.2888,26900.0
2014-09-15 12:30:00,147.12,147.97,147.0,147.47,43100.0,111.1906,111.833,111.0999,111.4551,43100.0
2014-09-15 13:00:00,147.47,147.74,147.22,147.33,18200.0,111.4551,111.6592,111.2662,111.3493,18200.0
2014-09-15 13:30:00,147.34,147.48,146.53,146.53,12700.0,111.3569,111.4627,110.7447,110.7447,12700.0
2014-09-15 14:00:00,146.51,146.82,146.44,146.82,24800.0,110.7296,110.9639,110.6767,110.9639,24800.0
2014-09-15 14:30:00,146.77,147.1,146.71,146.71,15900.0,110.9261,111.1755,110.8807,110.8807,15900.0
2014-09-15 15:00:00,146.68,147.62,146.65,147.62,45700.0,110.858,111.5685,110.8354,111.5685,45700.0
2014-09-15 15:30:00,147.62,147.71,146.83,147.09,74200.0,111.5685,111.6365,110.9714,111.1679,74200.0
2014-09-16 09:30:00,146.13,146.84,144.88,146.35,51700.0,110.4424,110.979,109.4976,110.6086,51700.0
2014-09-16 10:00:00,146.32,146.93,145.97,146.15,35700.0,110.586,111.047,110.3214,110.4575,35700.0
2014-09-16 10:30:00,146.29,146.56,145.37,145.37,27100.0,110.5633,110.7674,109.868,109.868,27100.0
2014-09-16 11:00:00,145.38,145.99,145.21,145.99,39300.0,109.8755,110.3366,109.747,110.3366,39300.0
2014-09-16 11:30:00,145.99,146.74,145.97,146.65,28100.0,110.3366,110.9034,110.3214,110.8354,28100.0
2014-09-16 12:00:00,146.7,147.03,146.52,146.87,20900.0,110.8732,111.1226,110.7371,111.0016,20900.0
2014-09-16 12:30:00,146.91,147.34,146.78,146.81,11400.0,111.0319,111.3569,110.9336,110.9563,11400.0
2014-09-16 13:00:00,147.03,147.48,146.89,147.4,23700.0,111.1226,111.4627,111.0168,111.4022,23700.0
2014-09-16 13:30:00,147.4,147.74,147.4,147.54,17300.0,111.4022,111.6592,111.4022,111.508,17300.0
2014-09-16 14:00:00,147.49,147.55,146.99,147.11,19600.0,111.4702,111.5156,111.0923,111.183,19600.0
2014-09-16 14:30:00,147.05,147.22,147.0,147.16,17200.0,111.1377,111.2662,111.0999,111.2208,17200.0
2014-09-16 15:00:00,147.15,147.36,147.06,147.11,40400.0,111.2133,111.372,111.1452,111.183,40400.0
2014-09-16 15:30:00,147.17,147.24,146.7,146.92,51600.0,111.2284,111.2813,110.8732,111.0394,51600.0
2014-09-17 09:30:00,147.35,147.76,146.56,147.13,11200.0,111.3644,111.6743,110.7674,111.1981,11200.0
2014-09-17 10:00:00,147.01,147.27,146.85,147.12,12900.0,111.1075,111.304,110.9865,111.1906,12900.0
2014-09-17 10:30:00,147.13,147.23,146.39,146.87,21500.0,111.1981,111.2737,110.6389,111.0016,21500.0
2014-09-17 11:00:00,147.01,147.42,146.95,147.07,12100.0,111.1075,111.4173,111.0621,111.1528,12100.0
2014-09-17 11:30:00,147.0,147.53,146.9,147.49,27200.0,111.0999,111.5005,111.0243,111.4702,27200.0
2014-09-17 12:00:00,147.5,147.77,147.46,147.61,10100.0,111.4778,111.6818,111.4476,111.5609,10100.0
2014-09-17 12:30:00,147.57,147.85,147.22,147.77,21300.0,111.5307,111.7423,111.2662,111.6818,21300.0
2014-09-17 13:00:00,147.71,147.79,147.34,147.36,8500.0,111.6365,111.697,111.3569,111.372,8500.0
2014-09-17 13:30:00,147.45,147.79,147.23,147.79,11600.0,111.44,111.697,111.2737,111.697,11600.0
2014-09-17 14:00:00,147.79,148.61,147.21,148.38,52500.0,111.697,112.3167,111.2586,112.1429,52500.0
2014-09-17 14:30:00,148.33,148.42,147.49,148.21,33900.0,112.1051,112.1731,111.4702,112.0144,33900.0
2014-09-17 15:00:00,148.22,148.97,148.12,148.52,48700.0,112.0219,112.5888,111.9464,112.2487,48700.0
2014-09-17 15:30:00,148.58,148.58,147.96,148.07,59100.0,112.294,112.294,111.8254,111.9086,59100.0
2014-09-18 09:30:00,148.5,148.83,148.17,148.18,13100.0,112.2336,112.483,111.9842,111.9917,13100.0
2014-09-18 10:00:00,148.43,148.68,148.11,148.19,99900.0,112.1807,112.3696,111.9388,111.9993,99900.0
2014-09-18 10:30:00,148.2,148.45,148.14,148.25,17100.0,112.0068,112.1958,111.9615,112.0446,17100.0
2014-09-18 11:00:00,148.22,148.88,148.22,148.88,8400.0,112.0219,112.5208,112.0219,112.5208,8400.0
2014-09-18 11:30:00,148.93,149.47,148.82,149.46,14000.0,112.5586,112.9667,112.4754,112.9591,14000.0
2014-09-18 12:00:00,149.47,149.67,149.17,149.38,17900.0,112.9667,113.1178,112.7399,112.8987,17900.0
2014-09-18 12:30:00,149.39,149.42,149.06,149.12,15400.0,112.9062,112.9289,112.6568,112.7022,15400.0
2014-09-18 13:00:00,149.08,149.32,149.05,149.3,24200.0,112.6719,112.8533,112.6492,112.8382,24200.0
2014-09-18 13:30:00,149.26,149.97,149.26,149.86,19000.0,112.808,113.3446,112.808,113.2614,19000.0
2014-09-18 14:00:00,149.93,149.98,149.51,149.51,14700.0,113.3143,113.3521,112.9969,112.9969,14700.0
2014-09-18 14:30:00,149.5,149.57,149.11,149.2,20200.0,112.9893,113.0423,112.6946,112.7626,20200.0
2014-09-18 15:00:00,149.18,149.33,149.11,149.27,22300.0,112.7475,112.8609,112.6946,112.8155,22300.0
2014-09-18 15:30:00,149.29,149.41,149.1,149.15,89100.0,112.8306,112.9213,112.687,112.7248,89100.0
2014-09-19 09:30:00,149.59,149.7,148.68,149.02,56700.0,113.0574,113.1405,112.3696,112.6266,56700.0
2014-09-19 10:00:00,149.26,150.0,149.26,149.86,46900.0,112.808,113.3672,112.808,113.2614,46900.0
2014-09-19 10:30:00,149.81,150.3,149.57,149.74,100700.0,113.2236,113.594,113.0423,113.1707,100700.0
2014-09-19 11:00:00,149.57,149.86,149.34,149.34,43600.0,113.0423,113.2614,112.8684,112.8684,43600.0
2014-09-19 11:30:00,149.34,149.54,148.85,149.35,53500.0,112.8684,113.0196,112.4981,112.876,53500.0
2014-09-19 12:00:00,149.34,149.37,148.45,148.45,13500.0,112.8684,112.8911,112.1958,112.1958,13500.0
2014-09-19 12:30:00,148.49,148.79,148.18,148.57,17800.0,112.226,112.4527,111.9917,112.2865,17800.0
2014-09-19 13:00:00,148.47,148.47,147.81,148.07,14800.0,112.2109,112.2109,111.7121,111.9086,14800.0
2014-09-19 13:30:00,148.08,148.44,147.96,148.35,24000.0,111.9161,112.1882,111.8254,112.1202,24000.0
2014-09-19 14:00:00,148.39,149.49,148.36,149.46,38700.0,112.1504,112.9818,112.1278,112.9591,38700.0
2014-09-19 14:30:00,149.37,149.37,148.73,148.91,23900.0,112.8911,112.8911,112.4074,112.5434,23900.0
2014-09-19 15:00:00,148.9,149.48,148.9,149.34,47300.0,112.5359,112.9742,112.5359,112.8684,47300.0
2014-09-19 15:30:00,149.35,150.17,149.11,150.03,243800.0,112.876,113.4957,112.6946,113.3899,243800.0
2014-09-22 09:30:00,149.85,149.96,148.24,149.18,32100.0,113.2539,113.337,112.0371,112.7475,32100.0
2014-09-22 10:00:00,149.14,149.7,148.84,149.6,108600.0,112.7173,113.1405,112.4905,113.0649,108600.0
2014-09-22 10:30:00,149.54,149.54,148.57,148.61,90100.0,113.0196,113.0196,112.2865,112.3167,90100.0
2014-09-22 11:00:00,148.64,148.64,147.27,147.58,33000.0,112.3394,112.3394,111.304,111.5382,33000.0
2014-09-22 11:30:00,147.51,147.53,146.51,146.58,35900.0,111.4853,111.5005,110.7296,110.7825,35900.0
2014-09-22 12:00:00,146.54,147.07,146.5,147.01,25700.0,110.7522,111.1528,110.722,111.1075,25700.0
2014-09-22 12:30:00,147.01,147.74,146.94,147.71,24200.0,111.1075,111.6592,111.0545,111.6365,24200.0
2014-09-22 13:00:00,147.66,148.07,147.54,147.81,42800.0,111.5987,111.9086,111.508,111.7121,42800.0
2014-09-22 13:30:00,147.85,148.0,147.61,147.61,33400.0,111.7423,111.8557,111.5609,111.5609,33400.0
2014-09-22 14:00:00,147.65,148.2,147.44,147.96,59200.0,111.5912,112.0068,111.4324,111.8254,59200.0
2014-09-22 14:30:00,147.96,147.96,147.53,147.65,25200.0,111.8254,111.8254,111.5005,111.5912,25200.0
2014-09-22 15:00:00,147.67,147.78,147.37,147.73,28600.0,111.6063,111.6894,111.3795,111.6516,28600.0
2014-09-22 15:30:00,147.7,147.99,147.52,147.75,98900.0,111.6289,111.8481,111.4929,111.6667,98900.0
2014-09-23 09:30:00,147.76,149.99,147.47,149.91,82400.0,111.6743,113.3597,111.4551,113.2992,82400.0
2014-09-23 10:00:00,149.91,151.46,149.54,149.7,66300.0,113.2992,114.4707,113.0196,113.1405,66300.0
2014-09-23 10:30:00,149.54,149.61,149.1,149.1,41900.0,113.0196,113.0725,112.687,112.687,41900.0
2014-09-23 11:00:00,149.1,150.02,149.1,149.76,40900.0,112.687,113.3824,112.687,113.1859,40900.0
2014-09-23 11:30:00,149.8,150.47,149.8,150.21,21900.0,113.2161,113.7225,113.2161,113.526,21900.0
2014-09-23 12:00:00,150.33,150.33,149.81,149.95,18100.0,113.6166,113.6166,113.2236,113.3295,18100.0
2014-09-23 12:30:00,149.98,150.13,149.75,149.83,21500.0,113.3521,113.4655,113.1783,113.2388,21500.0
2014-09-23 13:00:00,149.77,149.89,149.5,149.65,26000.0,113.1934,113.2841,112.9893,113.1027,26000.0
2014-09-23 13:30:00,149.72,150.07,149.58,149.62,28800.0,113.1556,113.4201,113.0498,113.08,28800.0
2014-09-23 14:00:00,149.65,149.67,148.7,149.08,22400.0,113.1027,113.1178,112.3847,112.6719,22400.0
2014-09-23 14:30:00,149.14,149.29,148.32,148.83,71700.0,112.7173,112.8306,112.0975,112.483,71700.0
2014-09-23 15:00:00,148.83,149.12,148.47,148.79,50900.0,112.483,112.7022,112.2109,112.4527,50900.0
2014-09-23 15:30:00,148.86,149.0,148.2,148.23,77800.0,112.5056,112.6115,112.0068,112.0295,77800.0
2014-09-24 09:30:00,148.06,149.41,148.06,149.25,29600.0,111.901,112.9213,111.901,112.8004,29600.0
2014-09-24 10:00:00,149.32,149.43,148.86,149.19,28600.0,112.8533,112.9364,112.5056,112.7551,28600.0
2014-09-24 10:30:00,149.25,149.56,148.87,149.47,26800.0,112.8004,113.0347,112.5132,112.9667,26800.0
2014-09-24 11:00:00,149.61,149.63,149.27,149.6,23900.0,113.0725,113.0876,112.8155,113.0649,23900.0
2014-09-24 11:30:00,149.51,149.65,148.92,148.92,24800.0,112.9969,113.1027,112.551,112.551,24800.0
2014-09-24 12:00:00,148.92,149.04,148.46,148.63,19000.0,112.551,112.6417,112.2033,112.3318,19000.0
2014-09-24 12:30:00,148.69,148.69,148.05,148.17,43500.0,112.3772,112.3772,111.8935,111.9842,43500.0
2014-09-24 13:00:00,148.2,148.91,148.14,148.81,15000.0,112.0068,112.5434,111.9615,112.4679,15000.0
2014-09-24 13:30:00,148.82,149.44,148.82,149.14,15900.0,112.4754,112.944,112.4754,112.7173,15900.0
2014-09-24 14:00:00,149.16,149.28,148.77,149.28,21000.0,112.7324,112.8231,112.4376,112.8231,21000.0
2014-09-24 14:30:00,149.35,149.46,149.03,149.08,18900.0,112.876,112.9591,112.6341,112.6719,18900.0
2014-09-24 15:00:00,149.11,149.35,149.01,149.17,24200.0,112.6946,112.876,112.619,112.7399,24200.0
2014-09-24 15:30:00,149.22,149.72,149.14,149.52,83300.0,112.7777,113.1556,112.7173,113.0045,83300.0
2014-09-25 09:30:00,149.4,150.65,149.2,150.0,50200.0,112.9138,113.8585,112.7626,113.3672,50200.0
2014-09-25 10:00:00,150.0,150.02,149.0,149.28,60700.0,113.3672,113.3824,112.6115,112.8231,60700.0
2014-09-25 10:30:00,149.38,149.46,148.84,149.36,51900.0,112.8987,112.9591,112.4905,112.8835,51900.0
2014-09-25 11:00:00,149.43,149.43,148.75,149.11,30400.0,112.9364,112.9364,112.4225,112.6946,30400.0
2014-09-25 11:30:00,149.08,149.66,148.79,149.52,34900.0,112.6719,113.1103,112.4527,113.0045,34900.0
2014-09-25 12:00:00,149.51,150.25,149.48,150.09,41700.0,112.9969,113.5562,112.9742,113.4353,41700.0
2014-09-25 12:30:00,149.91,150.68,149.82,150.52,42200.0,113.2992,113.8812,113.2312,113.7602,42200.0
2014-09-25 13:00:00,150.47,151.5,150.1,151.09,49800.0,113.7225,114.5009,113.4428,114.191,49800.0
2014-09-25 13:30:00,150.93,150.93,150.33,150.7,50600.0,114.0701,114.0701,113.6166,113.8963,50600.0
2014-09-25 14:00:00,150.62,151.03,150.59,150.83,45000.0,113.8358,114.1457,113.8132,113.9945,45000.0
2014-09-25 14:30:00,150.86,150.93,150.27,150.43,40500.0,114.0172,114.0701,113.5713,113.6922,40500.0
2014-09-25 15:00:00,150.43,150.43,149.63,149.85,55600.0,113.6922,113.6922,113.0876,113.2539,55600.0
2014-09-25 15:30:00,149.82,150.22,149.79,149.81,72700.0,113.2312,113.5335,113.2085,113.2236,72700.0
2014-09-26 09:30:00,150.0,151.49,149.11,150.83,62200.0,113.3672,114.4934,112.6946,113.9945,62200.0
2014-09-26 10:00:00,151.01,151.27,150.23,150.58,80300.0,114.1306,114.3271,113.5411,113.8056,80300.0
2014-09-26 10:30:00,150.52,150.64,149.25,149.76,62600.0,113.7602,113.8509,112.8004,113.1859,62600.0
2014-09-26 11:00:00,149.9,150.66,149.88,150.47,69200.0,113.2917,113.8661,113.2765,113.7225,69200.0
2014-09-26 11:30:00,150.55,150.78,150.2,150.49,48000.0,113.7829,113.9567,113.5184,113.7376,48000.0
2014-09-26 12:00:00,150.49,151.02,150.33,150.99,26300.0,113.7376,114.1381,113.6166,114.1155,26300.0
2014-09-26 12:30:00,150.87,150.92,150.33,150.5,30500.0,114.0248,114.0626,113.6166,113.7451,30500.0
2014-09-26 13:00:00,150.51,150.79,150.46,150.79,20200.0,113.7527,113.9643,113.7149,113.9643,20200.0
2014-09-26 13:30:00,150.81,150.9,150.6,150.81,31600.0,113.9794,114.0474,113.8207,113.9794,31600.0
2014-09-26 14:00:00,150.82,152.0,150.82,151.97,75400.0,113.987,114.8788,113.987,114.8561,75400.0
2014-09-26 14:30:00,151.99,152.61,151.93,152.15,91900.0,114.8712,115.3398,114.8259,114.9922,91900.0
2014-09-26 15:00:00,152.13,152.58,151.98,152.37,45900.0,114.9771,115.3172,114.8637,115.1584,45900.0
2014-09-26 15:30:00,152.36,152.48,151.74,152.19,133100.0,115.1509,115.2416,114.6823,115.0224,133100.0
2014-09-29 09:30:00,150.38,152.13,150.31,151.89,54900.0,113.6544,114.9771,113.6015,114.7957,54900.0
2014-09-29 10:00:00,152.01,152.88,151.31,151.99,51600.0,114.8864,115.5439,114.3573,114.8712,51600.0
2014-09-29 10:30:00,152.01,152.05,151.28,151.28,30100.0,114.8864,114.9166,114.3346,114.3346,30100.0
2014-09-29 11:00:00,151.28,152.43,151.15,151.81,37700.0,114.3346,115.2038,114.2364,114.7352,37700.0
2014-09-29 11:30:00,151.73,151.85,151.19,151.83,23600.0,114.6747,114.7654,114.2666,114.7503,23600.0
2014-09-29 12:00:00,151.78,151.78,150.66,150.94,33500.0,114.7125,114.7125,113.8661,114.0777,33500.0
2014-09-29 12:30:00,150.93,151.11,150.69,150.82,27600.0,114.0701,114.2062,113.8887,113.987,27600.0
2014-09-29 13:00:00,150.9,151.06,150.42,150.9,20400.0,114.0474,114.1684,113.6847,114.0474,20400.0
2014-09-29 13:30:00,150.98,151.33,150.87,151.13,17100.0,114.1079,114.3724,114.0248,114.2213,17100.0
2014-09-29 14:00:00,151.17,151.32,150.86,151.12,31800.0,114.2515,114.3649,114.0172,114.2137,31800.0
2014-09-29 14:30:00,151.12,151.4,150.89,151.23,26500.0,114.2137,114.4253,114.0399,114.2969,26500.0
2014-09-29 15:00:00,151.2,151.41,151.04,151.26,40900.0,114.2742,114.4329,114.1533,114.3195,40900.0
2014-09-29 15:30:00,151.28,151.56,151.13,151.2,96800.0,114.3346,114.5463,114.2213,114.2742,96800.0
2014-09-30 09:30:00,151.11,151.48,149.52,150.07,24800.0,114.2062,114.4858,113.0045,113.4201,24800.0
2014-09-30 10:00:00,149.89,149.97,149.05,149.33,37000.0,113.2841,113.3446,112.6492,112.8609,37000.0
2014-09-30 10:30:00,149.1,150.83,149.03,150.78,44400.0,112.687,113.9945,112.6341,113.9567,44400.0
2014-09-30 11:00:00,150.74,151.76,150.62,151.56,37000.0,113.9265,114.6974,113.8358,114.5463,37000.0
2014-09-30 11:30:00,151.62,151.69,151.01,151.56,46700.0,114.5916,114.6445,114.1306,114.5463,46700.0
2014-09-30 12:00:00,151.55,151.82,151.19,151.37,47100.0,114.5387,114.7428,114.2666,114.4027,47100.0
2014-09-30 12:30:00,151.36,152.15,151.29,152.06,82500.0,114.3951,114.9922,114.3422,114.9241,82500.0
2014-09-30 13:00:00,152.06,152.18,151.55,151.69,45700.0,114.9241,115.0148,114.5387,114.6445,45700.0
2014-09-30 13:30:00,151.69,151.96,150.97,150.97,57900.0,114.6445,114.8486,114.1003,114.1003,57900.0
2014-09-30 14:00:00,151.02,151.02,149.98,150.21,51400.0,114.1381,114.1381,113.3521,113.526,51400.0
2014-09-30 14:30:00,150.25,150.55,149.92,150.21,35200.0,113.5562,113.7829,113.3068,113.526,35200.0
2014-09-30 15:00:00,150.13,150.26,149.87,150.09,39400.0,113.4655,113.5637,113.269,113.4353,39400.0
2014-09-30 15:30:00,150.13,150.36,149.76,149.77,75600.0,113.4655,113.6393,113.1859,113.1934,75600.0
2014-10-01 09:30:00,149.32,149.32,146.98,147.38,56500.0,112.8533,112.8533,111.0848,111.3871,56500.0
2014-10-01 10:00:00,147.26,147.54,145.78,146.49,83800.0,111.2964,111.508,110.1778,110.7144,83800.0
2014-10-01 10:30:00,146.37,146.37,145.38,146.27,64900.0,110.6238,110.6238,109.8755,110.5482,64900.0
2014-10-01 11:00:00,146.31,146.87,145.78,145.85,104900.0,110.5784,111.0016,110.1778,110.2307,104900.0
2014-10-01 11:30:00,145.9,145.91,144.77,145.75,66600.0,110.2685,110.2761,109.4145,110.1552,66600.0
2014-10-01 12:00:00,145.7,146.52,145.68,146.27,37000.0,110.1174,110.7371,110.1023,110.5482,37000.0
2014-10-01 12:30:00,146.23,146.25,145.01,145.25,30800.0,110.5179,110.5331,109.5959,109.7773,30800.0
2014-10-01 13:00:00,145.25,145.47,144.55,144.81,43600.0,109.7773,109.9435,109.2482,109.4447,43600.0
2014-10-01 13:30:00,144.81,144.95,144.35,144.74,53300.0,109.4447,109.5505,109.0971,109.3918,53300.0
2014-10-01 14:00:00,144.74,145.39,144.59,145.19,39200.0,109.3918,109.8831,109.2785,109.7319,39200.0
2014-10-01 14:30:00,145.23,145.59,144.86,145.01,45800.0,109.7622,110.0342,109.4825,109.5959,45800.0
2014-10-01 15:00:00,144.92,145.28,144.75,145.2,63800.0,109.5279,109.8,109.3994,109.7395,63800.0
2014-10-01 15:30:00,145.22,146.13,145.11,145.11,233500.0,109.7546,110.4424,109.6715,109.6715,233500.0
2014-10-02 09:30:00,145.17,146.61,144.73,145.6,43800.0,109.7168,110.8051,109.3843,110.0418,43800.0
2014-10-02 10:00:00,145.45,145.81,144.42,144.52,25700.0,109.9284,110.2005,109.15,109.2256,25700.0
2014-10-02 10:30:00,144.42,144.43,142.51,143.05,93900.0,109.15,109.1575,107.7064,108.1146,93900.0
2014-10-02 11:00:00,143.01,143.13,142.29,142.37,53900.0,108.0843,108.175,107.5402,107.6006,53900.0
2014-10-02 11:30:00,142.38,142.6,141.45,141.75,60200.0,107.6082,107.7745,106.9053,107.132,60200.0
2014-10-02 12:00:00,141.69,142.0,140.86,140.86,86700.0,107.0867,107.321,106.4594,106.4594,86700.0
2014-10-02 12:30:00,141.1,143.68,140.98,143.65,75000.0,106.6408,108.5907,106.5501,108.568,75000.0
2014-10-02 13:00:00,143.67,144.94,143.36,144.71,68500.0,108.5831,109.543,108.3488,109.3692,68500.0
2014-10-02 13:30:00,144.78,145.05,144.71,144.78,49000.0,109.4221,109.6261,109.3692,109.4221,49000.0
2014-10-02 14:00:00,144.77,145.59,144.67,145.19,35700.0,109.4145,110.0342,109.3389,109.7319,35700.0
2014-10-02 14:30:00,145.26,145.42,144.91,145.17,38300.0,109.7848,109.9058,109.5203,109.7168,38300.0
2014-10-02 15:00:00,145.24,145.51,145.08,145.27,45200.0,109.7697,109.9738,109.6488,109.7924,45200.0
2014-10-02 15:30:00,145.27,145.54,144.87,145.44,191100.0,109.7924,109.9965,109.4901,109.9209,191100.0
2014-10-03 09:30:00,146.28,146.37,145.01,145.62,30600.0,110.5557,110.6238,109.5959,110.0569,30600.0
2014-10-03 10:00:00,145.83,147.62,145.68,147.2,45600.0,110.2156,111.5685,110.1023,111.2511,45600.0
2014-10-03 10:30:00,147.34,147.35,146.33,146.59,34200.0,111.3569,111.3644,110.5935,110.79,34200.0
2014-10-03 11:00:00,146.52,146.75,145.63,146.08,28700.0,110.7371,110.9109,110.0645,110.4046,28700.0
2014-10-03 11:30:00,146.16,146.23,145.62,145.81,24400.0,110.465,110.5179,110.0569,110.2005,24400.0
2014-10-03 12:00:00,145.78,146.14,145.6,146.04,23500.0,110.1778,110.4499,110.0418,110.3743,23500.0
2014-10-03 12:30:00,146.13,146.51,146.04,146.24,25700.0,110.4424,110.7296,110.3743,110.5255,25700.0
2014-10-03 13:00:00,146.18,146.47,146.12,146.23,36100.0,110.4802,110.6993,110.4348,110.5179,36100.0
2014-10-03 13:30:00,146.23,146.29,146.02,146.15,20700.0,110.5179,110.5633,110.3592,110.4575,20700.0
2014-10-03 14:00:00,146.15,146.25,145.93,146.02,40600.0,110.4575,110.5331,110.2912,110.3592,40600.0
2014-10-03 14:30:00,146.09,146.31,145.95,146.14,51200.0,110.4121,110.5784,110.3063,110.4499,51200.0
2014-10-03 15:00:00,146.04,146.21,145.82,146.08,51700.0,110.3743,110.5028,110.2081,110.4046,51700.0
2014-10-03 15:30:00,146.13,146.26,145.48,145.6,150400.0,110.4424,110.5406,109.9511,110.0418,150400.0
2014-10-06 09:30:00,146.05,147.52,145.53,146.73,93000.0,110.3819,111.4929,109.9889,110.8958,93000.0
2014-10-06 10:00:00,147.0,147.0,145.53,146.26,31500.0,111.0999,111.0999,109.9889,110.5406,31500.0
2014-10-06 10:30:00,146.3,146.79,145.9,145.96,48900.0,110.5708,110.9412,110.2685,110.3139,48900.0
2014-10-06 11:00:00,145.98,146.56,145.98,146.19,15500.0,110.329,110.7674,110.329,110.4877,15500.0
2014-10-06 11:30:00,146.12,146.41,145.85,146.41,48500.0,110.4348,110.654,110.2307,110.654,48500.0
2014-10-06 12:00:00,146.4,146.65,146.22,146.22,23900.0,110.6464,110.8354,110.5104,110.5104,23900.0
2014-10-06 12:30:00,146.2,146.53,146.01,146.38,17500.0,110.4953,110.7447,110.3517,110.6313,17500.0
2014-10-06 13:00:00,146.39,146.62,146.16,146.45,18000.0,110.6389,110.8127,110.465,110.6842,18000.0
2014-10-06 13:30:00,146.57,146.81,146.39,146.57,36300.0,110.7749,110.9563,110.6389,110.7749,36300.0
2014-10-06 14:00:00,146.67,147.24,146.53,147.07,36800.0,110.8505,111.2813,110.7447,111.1528,36800.0
2014-10-06 14:30:00,147.13,147.53,147.0,147.38,29500.0,111.1981,111.5005,111.0999,111.3871,29500.0
2014-10-06 15:00:00,147.42,147.46,146.88,147.1,47300.0,111.4173,111.4476,111.0092,111.1755,47300.0
2014-10-06 15:30:00,147.07,147.15,146.66,146.84,50800.0,111.1528,111.2133,110.8429,110.979,50800.0
2014-10-07 09:30:00,146.18,146.18,145.03,145.46,31900.0,110.4802,110.4802,109.611,109.936,31900.0
2014-10-07 10:00:00,145.7,146.93,145.27,146.75,27100.0,110.1174,111.047,109.7924,110.9109,27100.0
2014-10-07 10:30:00,146.76,147.71,146.62,147.34,68900.0,110.9185,111.6365,110.8127,111.3569,68900.0
2014-10-07 11:00:00,147.32,147.86,146.87,146.92,70200.0,111.3417,111.7499,111.0016,111.0394,70200.0
2014-10-07 11:30:00,146.78,146.85,146.28,146.47,17000.0,110.9336,110.9865,110.5557,110.6993,17000.0
2014-10-07 12:00:00,146.54,147.53,146.53,147.5,26200.0,110.7522,111.5005,110.7447,111.4778,26200.0
2014-10-07 12:30:00,147.42,147.53,146.74,146.9,11500.0,111.4173,111.5005,110.9034,111.0243,11500.0
2014-10-07 13:00:00,146.8,146.8,146.29,146.71,10300.0,110.9487,110.9487,110.5633,110.8807,10300.0
2014-10-07 13:30:00,146.63,146.78,146.19,146.38,38200.0,110.8203,110.9336,110.4877,110.6313,38200.0
2014-10-07 14:00:00,146.27,146.48,145.99,146.18,29600.0,110.5482,110.7069,110.3366,110.4802,29600.0
2014-10-07 14:30:00,146.1,146.46,145.86,146.23,46200.0,110.4197,110.6918,110.2383,110.5179,46200.0
2014-10-07 15:00:00,146.09,146.37,145.79,146.14,34000.0,110.4121,110.6238,110.1854,110.4499,34000.0
2014-10-07 15:30:00,146.14,146.37,145.59,145.87,106100.0,110.4499,110.6238,110.0342,110.2459,106100.0
2014-10-08 09:30:00,145.66,146.34,145.0,145.65,48300.0,110.0871,110.6011,109.5883,110.0796,48300.0
2014-10-08 10:00:00,145.62,145.91,145.3,145.89,44800.0,110.0569,110.2761,109.8151,110.261,44800.0
2014-10-08 10:30:00,145.76,145.78,144.56,144.56,49800.0,110.1627,110.1778,109.2558,109.2558,49800.0
2014-10-08 11:00:00,144.67,144.75,144.25,144.5,36800.0,109.3389,109.3994,109.0215,109.2104,36800.0
2014-10-08 11:30:00,144.5,144.59,143.9,144.06,42600.0,109.2104,109.2785,108.757,108.8779,42600.0
2014-10-08 12:00:00,144.13,144.36,143.96,144.23,14100.0,108.9308,109.1046,108.8023,109.0064,14100.0
2014-10-08 12:30:00,144.22,144.36,143.8,144.06,16700.0,108.9988,109.1046,108.6814,108.8779,16700.0
2014-10-08 13:00:00,143.98,144.53,143.91,144.41,36600.0,108.8174,109.2331,108.7645,109.1424,36600.0
2014-10-08 13:30:00,144.37,144.88,144.17,144.88,76700.0,109.1122,109.4976,108.961,109.4976,76700.0
2014-10-08 14:00:00,144.95,147.56,144.95,147.56,42200.0,109.5505,111.5231,109.5505,111.5231,42200.0
2014-10-08 14:30:00,147.62,147.72,146.56,146.83,21600.0,111.5685,111.6441,110.7674,110.9714,21600.0
2014-10-08 15:00:00,146.75,147.08,146.67,147.0,46200.0,110.9109,111.1604,110.8505,111.0999,46200.0
2014-10-08 15:30:00,146.98,147.74,146.96,147.67,68300.0,111.0848,111.6592,111.0697,111.6063,68300.0
2014-10-09 09:30:00,147.26,148.12,145.82,146.14,57200.0,111.2964,111.9464,110.2081,110.4499,57200.0
2014-10-09 10:00:00,146.49,147.48,146.12,146.89,19900.0,110.7144,111.4627,110.4348,111.0168,19900.0
2014-10-09 10:30:00,146.85,147.08,146.57,146.95,39600.0,110.9865,111.1604,110.7749,111.0621,39600.0
2014-10-09 11:00:00,146.86,147.05,146.57,146.57,49400.0,110.9941,111.1377,110.7749,110.7749,49400.0
2014-10-09 11:30:00,146.58,146.58,145.31,145.58,47400.0,110.7825,110.7825,109.8226,110.0267,47400.0
2014-10-09 12:00:00,145.53,145.75,144.21,144.28,51800.0,109.9889,110.1552,108.9913,109.0442,51800.0
2014-10-09 12:30:00,144.28,144.97,144.03,144.93,49700.0,109.0442,109.5657,108.8552,109.5354,49700.0
2014-10-09 13:00:00,144.95,145.85,144.6,145.72,96700.0,109.5505,110.2307,109.286,110.1325,96700.0
2014-10-09 13:30:00,145.71,146.56,145.53,145.77,55400.0,110.1249,110.7674,109.9889,110.1703,55400.0
2014-10-09 14:00:00,145.77,146.12,144.88,145.2,100600.0,110.1703,110.4348,109.4976,109.7395,100600.0
2014-10-09 14:30:00,145.16,145.78,144.94,145.76,90900.0,109.7093,110.1778,109.543,110.1627,90900.0
2014-10-09 15:00:00,145.66,145.96,145.25,145.83,63800.0,110.0871,110.3139,109.7773,110.2156,63800.0
2014-10-09 15:30:00,145.86,146.47,145.65,145.81,217500.0,110.2383,110.6993,110.0796,110.2005,217500.0
2014-10-10 09:30:00,145.77,146.02,144.27,145.12,32000.0,110.1703,110.3592,109.0366,109.679,32000.0
2014-10-10 10:00:00,144.93,145.03,142.75,143.12,46700.0,109.5354,109.611,107.8878,108.1675,46700.0
2014-10-10 10:30:00,143.08,143.69,142.77,143.28,23400.0,108.1372,108.5983,107.9029,108.2884,23400.0
2014-10-10 11:00:00,143.31,143.99,143.26,143.98,31600.0,108.3111,108.825,108.2733,108.8174,31600.0
2014-10-10 11:30:00,143.99,144.84,143.69,144.51,24300.0,108.825,109.4674,108.5983,109.218,24300.0
2014-10-10 12:00:00,144.33,145.76,144.33,145.2,21000.0,109.082,110.1627,109.082,109.7395,21000.0
2014-10-10 12:30:00,145.19,145.66,144.61,144.62,14300.0,109.7319,110.0871,109.2936,109.3011,14300.0
2014-10-10 13:00:00,144.88,145.01,143.92,144.18,12300.0,109.4976,109.5959,108.7721,108.9686,12300.0
2014-10-10 13:30:00,144.11,144.77,144.11,144.49,25800.0,108.9157,109.4145,108.9157,109.2029,25800.0
2014-10-10 14:00:00,144.39,144.71,143.73,143.96,27700.0,109.1273,109.3692,108.6285,108.8023,27700.0
2014-10-10 14:30:00,144.03,144.13,143.59,143.94,14400.0,108.8552,108.9308,108.5227,108.7872,14400.0
2014-10-10 15:00:00,144.0,144.03,143.25,143.42,39400.0,108.8325,108.8552,108.2657,108.3942,39400.0
2014-10-10 15:30:00,143.45,143.47,142.51,142.59,66200.0,108.4169,108.432,107.7064,107.7669,66200.0
2014-10-13 09:30:00,142.53,142.79,139.56,140.29,39700.0,107.7216,107.9181,105.4769,106.0286,39700.0
2014-10-13 10:00:00,140.52,141.32,140.09,140.4,59500.0,106.2024,106.8071,105.8774,106.1117,59500.0
2014-10-13 10:30:00,140.38,140.94,139.73,140.77,42900.0,106.0966,106.5199,105.6054,106.3914,42900.0
2014-10-13 11:00:00,140.78,141.68,139.78,140.65,40700.0,106.3989,107.0791,105.6432,106.3007,40700.0
2014-10-13 11:30:00,140.74,141.92,140.65,141.32,16100.0,106.3687,107.2605,106.3007,106.8071,16100.0
2014-10-13 12:00:00,141.44,142.37,141.0,142.15,15500.0,106.8977,107.6006,106.5652,107.4344,15500.0
2014-10-13 12:30:00,142.25,142.94,142.23,142.44,30100.0,107.5099,108.0314,107.4948,107.6535,30100.0
2014-10-13 13:00:00,142.53,142.64,141.7,142.36,20200.0,107.7216,107.8047,107.0943,107.5931,20200.0
2014-10-13 13:30:00,142.28,142.38,141.78,141.91,23500.0,107.5326,107.6082,107.1547,107.253,23500.0
2014-10-13 14:00:00,141.99,142.6,141.75,142.41,16600.0,107.3134,107.7745,107.132,107.6309,16600.0
2014-10-13 14:30:00,142.41,142.48,141.81,141.86,29000.0,107.6309,107.6838,107.1774,107.2152,29000.0
2014-10-13 15:00:00,141.91,142.17,141.78,142.03,57600.0,107.253,107.4495,107.1547,107.3437,57600.0
2014-10-13 15:30:00,142.01,142.01,140.54,140.76,93600.0,107.3285,107.3285,106.2175,106.3838,93600.0
2014-10-14 09:30:00,141.43,143.13,141.07,141.48,23900.0,106.8902,108.175,106.6181,106.928,23900.0
2014-10-14 10:00:00,141.66,142.64,141.44,141.73,23500.0,107.064,107.8047,106.8977,107.1169,23500.0
2014-10-14 10:30:00,141.65,143.64,141.57,142.91,26500.0,107.0565,108.5605,106.996,108.0087,26500.0
2014-10-14 11:00:00,143.04,144.3,142.91,144.11,24100.0,108.107,109.0593,108.0087,108.9157,24100.0
2014-10-14 11:30:00,144.09,145.35,143.85,144.73,23400.0,108.9006,109.8529,108.7192,109.3843,23400.0
2014-10-14 12:00:00,144.8,145.34,144.63,144.78,23200.0,109.4372,109.8453,109.3087,109.4221,23200.0
2014-10-14 12:30:00,144.58,144.76,144.06,144.43,11600.0,109.2709,109.4069,108.8779,109.1575,11600.0
2014-10-14 13:00:00,144.33,144.56,143.68,143.68,11300.0,109.082,109.2558,108.5907,108.5907,11300.0
2014-10-14 13:30:00,143.83,144.11,143.36,144.03,17700.0,108.7041,108.9157,108.3488,108.8552,17700.0
2014-10-14 14:00:00,144.39,144.57,143.35,143.53,13900.0,109.1273,109.2633,108.3413,108.4773,13900.0
2014-10-14 14:30:00,143.48,143.95,143.26,143.53,21900.0,108.4395,108.7948,108.2733,108.4773,21900.0
2014-10-14 15:00:00,143.55,143.69,141.96,142.49,57600.0,108.4924,108.5983,107.2908,107.6913,57600.0
2014-10-14 15:30:00,142.42,143.25,142.31,142.75,55700.0,107.6384,108.2657,107.5553,107.8878,55700.0
2014-10-15 09:30:00,140.8,141.5,138.21,141.43,38000.0,106.414,106.9431,104.4566,106.8902,38000.0
2014-10-15 10:00:00,141.76,143.03,141.42,141.63,27700.0,107.1396,108.0994,106.8826,107.0413,27700.0
2014-10-15 10:30:00,141.56,142.0,139.86,140.21,32600.0,106.9884,107.321,105.7036,105.9681,32600.0
2014-10-15 11:00:00,140.06,140.95,139.5,139.54,38700.0,105.8548,106.5274,105.4315,105.4618,38700.0
2014-10-15 11:30:00,139.66,140.22,138.7,139.53,42100.0,105.5525,105.9757,104.8269,105.4542,42100.0
2014-10-15 12:00:00,139.52,139.61,139.13,139.43,27400.0,105.4466,105.5147,105.1519,105.3786,27400.0
2014-10-15 12:30:00,139.4,139.75,138.71,139.0,28700.0,105.356,105.6205,104.8345,105.0536,28700.0
2014-10-15 13:00:00,138.98,139.86,138.63,138.76,53900.0,105.0385,105.7036,104.774,104.8723,53900.0
2014-10-15 13:30:00,138.77,139.59,138.57,139.09,48600.0,104.8798,105.4996,104.7287,105.1217,48600.0
2014-10-15 14:00:00,138.93,139.67,138.51,138.84,58500.0,105.0007,105.56,104.6833,104.9327,58500.0
2014-10-15 14:30:00,138.84,140.19,138.7,139.69,68900.0,104.9327,105.953,104.8269,105.5751,68900.0
2014-10-15 15:00:00,139.69,142.04,139.6,142.04,91500.0,105.5751,107.3512,105.5071,107.3512,91500.0
2014-10-15 15:30:00,142.33,143.04,142.16,142.57,150600.0,107.5704,108.107,107.4419,107.7518,150600.0
2014-10-16 09:30:00,141.45,143.47,139.46,142.95,122300.0,106.9053,108.432,105.4013,108.039,122300.0
2014-10-16 10:00:00,143.19,143.19,140.23,140.72,75800.0,108.2204,108.2204,105.9833,106.3536,75800.0
2014-10-16 10:30:00,140.76,142.67,140.58,142.43,67800.0,106.3838,107.8274,106.2478,107.646,67800.0
2014-10-16 11:00:00,142.42,142.42,141.55,142.18,28800.0,107.6384,107.6384,106.9809,107.457,28800.0
2014-10-16 11:30:00,142.17,142.74,141.67,142.4,29400.0,107.4495,107.8803,107.0716,107.6233,29400.0
2014-10-16 12:00:00,142.39,143.0,142.25,142.55,40600.0,107.6157,108.0768,107.5099,107.7367,40600.0
2014-10-16 12:30:00,142.57,143.0,142.42,142.99,18700.0,107.7518,108.0768,107.6384,108.0692,18700.0
2014-10-16 13:00:00,143.05,144.25,142.93,144.14,43700.0,108.1146,109.0215,108.0239,108.9384,43700.0
2014-10-16 13:30:00,144.05,144.53,143.81,143.92,31600.0,108.8703,109.2331,108.689,108.7721,31600.0
2014-10-16 14:00:00,144.01,144.75,143.89,144.22,29500.0,108.8401,109.3994,108.7494,108.9988,29500.0
2014-10-16 14:30:00,144.22,144.65,143.69,143.77,38000.0,108.9988,109.3238,108.5983,108.6587,38000.0
2014-10-16 15:00:00,143.86,144.51,143.54,144.51,50800.0,108.7267,109.218,108.4849,109.218,50800.0
2014-10-16 15:30:00,144.48,145.13,144.33,144.92,137800.0,109.1953,109.6866,109.082,109.5279,137800.0
2014-10-17 09:30:00,146.78,146.98,144.0,145.06,52400.0,110.9336,111.0848,108.8325,109.6337,52400.0
2014-10-17 10:00:00,144.91,146.36,144.43,146.36,61100.0,109.5203,110.6162,109.1575,110.6162,61100.0
2014-10-17 10:30:00,146.4,146.72,144.46,144.92,48000.0,110.6464,110.8883,109.1802,109.5279,48000.0
2014-10-17 11:00:00,144.94,145.76,144.85,145.62,33400.0,109.543,110.1627,109.475,110.0569,33400.0
2014-10-17 11:30:00,145.67,146.15,145.01,145.06,25900.0,110.0947,110.4575,109.5959,109.6337,25900.0
2014-10-17 12:00:00,145.01,145.21,144.33,144.34,24700.0,109.5959,109.747,109.082,109.0895,24700.0
2014-10-17 12:30:00,144.46,145.01,144.2,144.89,37900.0,109.1802,109.5959,108.9837,109.5052,37900.0
2014-10-17 13:00:00,144.95,145.23,143.67,143.7,36400.0,109.5505,109.7622,108.5831,108.6058,36400.0
2014-10-17 13:30:00,143.74,143.74,143.28,143.58,54400.0,108.636,108.636,108.2884,108.5151,54400.0
2014-10-17 14:00:00,143.58,143.58,142.9,143.11,47900.0,108.5151,108.5151,108.0012,108.1599,47900.0
2014-10-17 14:30:00,143.16,144.16,143.05,143.69,47800.0,108.1977,108.9535,108.1146,108.5983,47800.0
2014-10-17 15:00:00,143.62,143.96,143.12,143.59,39300.0,108.5454,108.8023,108.1675,108.5227,39300.0
2014-10-17 15:30:00,143.63,143.77,143.36,143.5,81700.0,108.5529,108.6587,108.3488,108.4547,81700.0
2014-10-20 09:30:00,143.48,146.04,143.09,145.16,79100.0,108.4395,110.3743,108.1448,109.7093,79100.0
2014-10-20 10:00:00,145.36,145.5,143.61,144.41,40300.0,109.8604,109.9662,108.5378,109.1424,40300.0
2014-10-20 10:30:00,144.53,145.0,144.03,144.54,38800.0,109.2331,109.5883,108.8552,109.2407,38800.0
2014-10-20 11:00:00,144.54,144.62,143.85,144.5,44600.0,109.2407,109.3011,108.7192,109.2104,44600.0
2014-10-20 11:30:00,144.5,145.2,144.45,145.16,23900.0,109.2104,109.7395,109.1727,109.7093,23900.0
2014-10-20 12:00:00,145.08,145.45,144.71,145.39,33000.0,109.6488,109.9284,109.3692,109.8831,33000.0
2014-10-20 12:30:00,145.45,145.6,145.19,145.26,30100.0,109.9284,110.0418,109.7319,109.7848,30100.0
2014-10-20 13:00:00,145.22,145.43,145.08,145.36,39200.0,109.7546,109.9133,109.6488,109.8604,39200.0
2014-10-20 13:30:00,145.37,145.38,144.67,144.83,27200.0,109.868,109.8755,109.3389,109.4598,27200.0
2014-10-20 14:00:00,144.79,145.06,144.63,144.93,76500.0,109.4296,109.6337,109.3087,109.5354,76500.0
2014-10-20 14:30:00,144.94,145.14,144.76,144.92,51000.0,109.543,109.6941,109.4069,109.5279,51000.0
2014-10-20 15:00:00,144.94,145.05,144.22,144.23,63600.0,109.543,109.6261,108.9988,109.0064,63600.0
2014-10-20 15:30:00,144.25,144.92,144.24,144.76,122100.0,109.0215,109.5279,109.0139,109.4069,122100.0
2014-10-21 09:30:00,147.3,148.17,145.9,145.94,71700.0,111.3266,111.9842,110.2685,110.2988,71700.0
2014-10-21 10:00:00,146.13,147.25,145.78,147.09,66900.0,110.4424,111.2888,110.1778,111.1679,66900.0
2014-10-21 10:30:00,147.03,147.34,146.76,147.24,70800.0,111.1226,111.3569,110.9185,111.2813,70800.0
2014-10-21 11:00:00,147.28,148.22,147.01,147.73,74100.0,111.3115,112.0219,111.1075,111.6516,74100.0
2014-10-21 11:30:00,147.65,147.81,146.51,146.73,50400.0,111.5912,111.7121,110.7296,110.8958,50400.0
2014-10-21 12:00:00,146.79,147.36,146.59,147.36,55000.0,110.9412,111.372,110.79,111.372,55000.0
2014-10-21 12:30:00,147.28,147.38,146.95,147.3,30600.0,111.3115,111.3871,111.0621,111.3266,30600.0
2014-10-21 13:00:00,147.27,147.61,147.2,147.42,25600.0,111.304,111.5609,111.2511,111.4173,25600.0
2014-10-21 13:30:00,147.47,147.72,147.17,147.59,44200.0,111.4551,111.6441,111.2284,111.5458,44200.0
2014-10-21 14:00:00,147.58,147.9,147.55,147.77,58400.0,111.5382,111.7801,111.5156,111.6818,58400.0
2014-10-21 14:30:00,147.73,147.9,147.54,147.9,39100.0,111.6516,111.7801,111.508,111.7801,39100.0
2014-10-21 15:00:00,147.87,148.83,147.7,148.66,52100.0,111.7574,112.483,111.6289,112.3545,52100.0
2014-10-21 15:30:00,148.65,149.12,148.26,149.06,165200.0,112.3469,112.7022,112.0522,112.6568,165200.0
2014-10-22 09:30:00,150.68,150.68,146.0,148.32,259900.0,113.8812,113.8812,110.3441,112.0975,259900.0
2014-10-22 10:00:00,148.92,148.99,146.98,147.48,133500.0,112.551,112.6039,111.0848,111.4627,133500.0
2014-10-22 10:30:00,147.48,147.5,144.72,145.0,162200.0,111.4627,111.4778,109.3767,109.5883,162200.0
2014-10-22 11:00:00,144.95,146.57,143.64,145.87,317400.0,109.5505,110.7749,108.5605,110.2459,317400.0
2014-10-22 11:30:00,145.9,146.0,143.0,143.5,152500.0,110.2685,110.3441,108.0768,108.4547,152500.0
2014-10-22 12:00:00,143.5,144.15,143.32,143.89,90300.0,108.4547,108.9459,108.3186,108.7494,90300.0
2014-10-22 12:30:00,143.8,145.29,143.5,145.15,110600.0,108.6814,109.8075,108.4547,109.7017,110600.0
2014-10-22 13:00:00,145.16,145.59,145.01,145.09,50200.0,109.7093,110.0342,109.5959,109.6564,50200.0
2014-10-22 13:30:00,145.18,146.88,145.01,146.21,73700.0,109.7244,111.0092,109.5959,110.5028,73700.0
2014-10-22 14:00:00,146.09,146.21,145.0,145.1,89100.0,110.4121,110.5028,109.5883,109.6639,89100.0
2014-10-22 14:30:00,145.04,145.35,144.5,144.76,74900.0,109.6186,109.8529,109.2104,109.4069,74900.0
2014-10-22 15:00:00,144.8,145.26,144.27,144.93,133700.0,109.4372,109.7848,109.0366,109.5354,133700.0
2014-10-22 15:30:00,144.95,145.06,144.04,144.27,384400.0,109.5505,109.6337,108.8628,109.0366,384400.0
2014-10-23 09:30:00,146.3,147.41,146.09,146.68,104700.0,110.5708,111.4098,110.4121,110.858,104700.0
2014-10-23 10:00:00,146.81,149.31,146.49,149.02,191700.0,110.9563,112.8458,110.7144,112.6266,191700.0
2014-10-23 10:30:00,149.07,149.12,147.65,149.0,57100.0,112.6644,112.7022,111.5912,112.6115,57100.0
2014-10-23 11:00:00,148.99,149.62,148.68,148.79,51700.0,112.6039,113.08,112.3696,112.4527,51700.0
2014-10-23 11:30:00,148.75,148.87,147.39,147.85,77700.0,112.4225,112.5132,111.3946,111.7423,77700.0
2014-10-23 12:00:00,147.83,149.05,147.78,148.56,47600.0,111.7272,112.6492,111.6894,112.2789,47600.0
2014-10-23 12:30:00,148.59,148.63,147.75,148.03,49700.0,112.3016,112.3318,111.6667,111.8783,49700.0
2014-10-23 13:00:00,148.12,148.56,148.03,148.41,68900.0,111.9464,112.2789,111.8783,112.1655,68900.0
2014-10-23 13:30:00,148.49,148.63,148.01,148.51,44500.0,112.226,112.3318,111.8632,112.2411,44500.0
2014-10-23 14:00:00,148.47,148.71,148.31,148.51,75900.0,112.2109,112.3923,112.09,112.2411,75900.0
2014-10-23 14:30:00,148.51,148.6,147.63,147.84,60700.0,112.2411,112.3091,111.576,111.7348,60700.0
2014-10-23 15:00:00,147.83,148.02,147.36,147.36,58800.0,111.7272,111.8708,111.372,111.372,58800.0
2014-10-23 15:30:00,147.37,147.97,147.16,147.25,140400.0,111.3795,111.833,111.2208,111.2888,140400.0
2014-10-24 09:30:00,147.26,148.05,146.09,146.15,60700.0,111.2964,111.8935,110.4121,110.4575,60700.0
2014-10-24 10:00:00,146.29,147.31,146.03,146.88,75500.0,110.5633,111.3342,110.3668,111.0092,75500.0
2014-10-24 10:30:00,146.88,147.36,146.59,146.95,62100.0,111.0092,111.372,110.79,111.0621,62100.0
2014-10-24 11:00:00,146.98,147.05,146.13,146.19,52000.0,111.0848,111.1377,110.4424,110.4877,52000.0
2014-10-24 11:30:00,146.13,146.19,145.68,145.95,54500.0,110.4424,110.4877,110.1023,110.3063,54500.0
2014-10-24 12:00:00,145.88,146.42,145.88,146.34,31100.0,110.2534,110.6615,110.2534,110.6011,31100.0
2014-10-24 12:30:00,146.32,146.5,145.9,145.98,25200.0,110.586,110.722,110.2685,110.329,25200.0
2014-10-24 13:00:00,145.99,146.35,145.84,146.15,34700.0,110.3366,110.6086,110.2232,110.4575,34700.0
2014-10-24 13:30:00,146.18,146.43,146.09,146.13,47900.0,110.4802,110.6691,110.4121,110.4424,47900.0
2014-10-24 14:00:00,146.15,146.18,145.65,145.67,43600.0,110.4575,110.4802,110.0796,110.0947,43600.0
2014-10-24 14:30:00,145.7,146.1,145.64,146.07,35500.0,110.1174,110.4197,110.072,110.397,35500.0
2014-10-24 15:00:00,146.08,146.21,145.99,146.15,33100.0,110.4046,110.5028,110.3366,110.4575,33100.0
2014-10-24 15:30:00,146.13,146.31,145.73,146.13,144200.0,110.4424,110.5784,110.1401,110.4424,144200.0
2014-10-27 09:30:00,146.18,146.43,145.52,145.9,83600.0,110.4802,110.6691,109.9813,110.2685,83600.0
2014-10-27 10:00:00,146.02,146.47,145.15,146.4,74700.0,110.3592,110.6993,109.7017,110.6464,74700.0
2014-10-27 10:30:00,146.4,146.53,145.81,145.83,47300.0,110.6464,110.7447,110.2005,110.2156,47300.0
2014-10-27 11:00:00,145.89,146.29,145.84,146.17,62200.0,110.261,110.5633,110.2232,110.4726,62200.0
2014-10-27 11:30:00,146.2,146.2,145.71,145.82,25400.0,110.4953,110.4953,110.1249,110.2081,25400.0
2014-10-27 12:00:00,145.8,146.11,145.48,145.96,34400.0,110.193,110.4272,109.9511,110.3139,34400.0
2014-10-27 12:30:00,146.0,146.64,145.87,146.56,30800.0,110.3441,110.8278,110.2459,110.7674,30800.0
2014-10-27 13:00:00,146.62,147.39,146.62,146.87,12500.0,110.8127,111.3946,110.8127,111.0016,12500.0
2014-10-27 13:30:00,146.87,146.96,146.22,146.45,21800.0,111.0016,111.0697,110.5104,110.6842,21800.0
2014-10-27 14:00:00,146.55,146.99,146.53,146.69,30200.0,110.7598,111.0923,110.7447,110.8656,30200.0
2014-10-27 14:30:00,146.79,146.79,146.22,146.25,27300.0,110.9412,110.9412,110.5104,110.5331,27300.0
2014-10-27 15:00:00,146.35,146.5,146.07,146.33,46600.0,110.6086,110.722,110.397,110.5935,46600.0
2014-10-27 15:30:00,146.36,146.81,146.2,146.63,68000.0,110.6162,110.9563,110.4953,110.8203,68000.0
2014-10-28 09:30:00,147.08,148.66,146.62,148.09,74100.0,111.1604,112.3545,110.8127,111.9237,74100.0
2014-10-28 10:00:00,148.04,148.77,147.89,148.3,113900.0,111.8859,112.4376,111.7725,112.0824,113900.0
2014-10-28 10:30:00,148.29,149.0,148.25,148.39,37800.0,112.0749,112.6115,112.0446,112.1504,37800.0
2014-10-28 11:00:00,148.42,148.7,148.31,148.4,46000.0,112.1731,112.3847,112.09,112.158,46000.0
2014-10-28 11:30:00,148.4,148.9,148.38,148.55,72000.0,112.158,112.5359,112.1429,112.2714,72000.0
2014-10-28 12:00:00,148.56,148.8,148.42,148.42,31300.0,112.2789,112.4603,112.1731,112.1731,31300.0
2014-10-28 12:30:00,148.42,148.59,148.04,148.18,30600.0,112.1731,112.3016,111.8859,111.9917,30600.0
2014-10-28 13:00:00,148.25,148.81,148.12,148.53,35600.0,112.0446,112.4679,111.9464,112.2562,35600.0
2014-10-28 13:30:00,148.59,149.6,148.33,149.53,39800.0,112.3016,113.0649,112.1051,113.012,39800.0
2014-10-28 14:00:00,149.59,149.74,149.12,149.43,58000.0,113.0574,113.1707,112.7022,112.9364,58000.0
2014-10-28 14:30:00,149.46,149.59,148.71,148.79,28600.0,112.9591,113.0574,112.3923,112.4527,28600.0
2014-10-28 15:00:00,148.83,149.25,148.75,149.16,52600.0,112.483,112.8004,112.4225,112.7324,52600.0
2014-10-28 15:30:00,149.17,149.59,149.13,149.57,77500.0,112.7399,113.0574,112.7097,113.0423,77500.0
2014-10-29 09:30:00,149.82,150.27,148.67,150.0,54600.0,113.2312,113.5713,112.362,113.3672,54600.0
2014-10-29 10:00:00,150.0,150.21,147.92,148.0,53500.0,113.3672,113.526,111.7952,111.8557,53500.0
2014-10-29 10:30:00,148.0,148.68,147.77,148.68,29100.0,111.8557,112.3696,111.6818,112.3696,29100.0
2014-10-29 11:00:00,148.72,149.75,148.55,149.73,39700.0,112.3998,113.1783,112.2714,113.1632,39700.0
2014-10-29 11:30:00,149.66,149.78,149.3,149.47,33200.0,113.1103,113.201,112.8382,112.9667,33200.0
2014-10-29 12:00:00,149.4,149.49,148.67,148.76,19600.0,112.9138,112.9818,112.362,112.4301,19600.0
2014-10-29 12:30:00,148.58,149.24,148.58,149.24,16300.0,112.294,112.7928,112.294,112.7928,16300.0
2014-10-29 13:00:00,149.14,149.14,148.67,148.99,21500.0,112.7173,112.7173,112.362,112.6039,21500.0
2014-10-29 13:30:00,149.06,149.15,148.52,149.03,19300.0,112.6568,112.7248,112.2487,112.6341,19300.0
2014-10-29 14:00:00,149.0,149.0,147.62,148.39,34600.0,112.6115,112.6115,111.5685,112.1504,34600.0
2014-10-29 14:30:00,148.39,148.48,147.61,148.07,43000.0,112.1504,112.2185,111.5609,111.9086,43000.0
2014-10-29 15:00:00,148.08,148.33,147.5,148.33,36300.0,111.9161,112.1051,111.4778,112.1051,36300.0
2014-10-29 15:30:00,148.33,148.56,148.17,148.29,66600.0,112.1051,112.2789,111.9842,112.0749,66600.0
2014-10-30 09:30:00,148.03,148.74,147.46,148.52,41000.0,111.8783,112.415,111.4476,112.2487,41000.0
2014-10-30 10:00:00,148.45,149.67,148.13,149.67,42600.0,112.1958,113.1178,111.9539,113.1178,42600.0
2014-10-30 10:30:00,149.65,149.74,148.61,148.9,30700.0,113.1027,113.1707,112.3167,112.5359,30700.0
2014-10-30 11:00:00,148.96,149.33,148.51,149.33,56100.0,112.5812,112.8609,112.2411,112.8609,56100.0
2014-10-30 11:30:00,149.33,149.44,148.45,148.81,38800.0,112.8609,112.944,112.1958,112.4679,38800.0
2014-10-30 12:00:00,148.74,148.75,148.21,148.25,17100.0,112.415,112.4225,112.0144,112.0446,17100.0
2014-10-30 12:30:00,148.27,148.69,148.23,148.68,24600.0,112.0597,112.3772,112.0295,112.3696,24600.0
2014-10-30 13:00:00,148.64,148.96,148.43,148.85,17700.0,112.3394,112.5812,112.1807,112.4981,17700.0
2014-10-30 13:30:00,148.83,149.47,148.63,149.27,11400.0,112.483,112.9667,112.3318,112.8155,11400.0
2014-10-30 14:00:00,149.29,149.68,149.28,149.42,23300.0,112.8306,113.1254,112.8231,112.9289,23300.0
2014-10-30 14:30:00,149.42,149.53,148.73,148.73,40300.0,112.9289,113.012,112.4074,112.4074,40300.0
2014-10-30 15:00:00,148.76,148.91,148.13,148.19,31900.0,112.4301,112.5434,111.9539,111.9993,31900.0
2014-10-30 15:30:00,148.19,148.65,148.11,148.54,77100.0,111.9993,112.3469,111.9388,112.2638,77100.0
2014-10-31 09:30:00,150.2,150.21,149.35,149.79,47000.0,113.5184,113.526,112.876,113.2085,47000.0
2014-10-31 10:00:00,149.76,150.27,149.57,150.09,39100.0,113.1859,113.5713,113.0423,113.4353,39100.0
2014-10-31 10:30:00,150.09,151.0,150.04,150.87,79200.0,113.4353,114.123,113.3975,114.0248,79200.0
2014-10-31 11:00:00,150.85,151.6,150.79,151.55,32100.0,114.0097,114.5765,113.9643,114.5387,32100.0
2014-10-31 11:30:00,151.6,151.63,151.12,151.12,41600.0,114.5765,114.5992,114.2137,114.2137,41600.0
2014-10-31 12:00:00,151.1,151.14,150.43,150.53,35200.0,114.1986,114.2288,113.6922,113.7678,35200.0
2014-10-31 12:30:00,150.58,150.73,150.2,150.59,61500.0,113.8056,113.919,113.5184,113.8132,61500.0
2014-10-31 13:00:00,150.57,150.85,150.19,150.19,15100.0,113.798,114.0097,113.5108,113.5108,15100.0
2014-10-31 13:30:00,150.3,150.35,149.75,149.87,27400.0,113.594,113.6318,113.1783,113.269,27400.0
2014-10-31 14:00:00,149.91,150.19,149.62,150.09,55600.0,113.2992,113.5108,113.08,113.4353,55600.0
2014-10-31 14:30:00,150.07,150.36,149.93,150.33,42300.0,113.4201,113.6393,113.3143,113.6166,42300.0
2014-10-31 15:00:00,150.34,150.5,150.26,150.46,49600.0,113.6242,113.7451,113.5637,113.7149,49600.0
2014-10-31 15:30:00,150.47,150.9,150.44,150.83,104100.0,113.7225,114.0474,113.6998,113.9945,104100.0
2014-11-03 09:30:00,151.59,152.5,151.02,152.39,32100.0,114.5689,115.2567,114.1381,115.1736,32100.0
2014-11-03 10:00:00,152.3,152.36,151.4,152.24,32000.0,115.1055,115.1509,114.4253,115.0602,32000.0
2014-11-03 10:30:00,152.18,152.71,151.26,151.35,41900.0,115.0148,115.4154,114.3195,114.3875,41900.0
2014-11-03 11:00:00,151.46,151.49,150.77,150.92,27600.0,114.4707,114.4934,113.9492,114.0626,27600.0
2014-11-03 11:30:00,150.84,151.14,150.71,151.14,29800.0,114.0021,114.2288,113.9038,114.2288,29800.0
2014-11-03 12:00:00,151.14,151.39,150.81,151.04,33800.0,114.2288,114.4178,113.9794,114.1533,33800.0
2014-11-03 12:30:00,151.03,151.58,151.02,151.38,26500.0,114.1457,114.5614,114.1381,114.4102,26500.0
2014-11-03 13:00:00,151.36,151.43,151.1,151.24,24000.0,114.3951,114.448,114.1986,114.3044,24000.0
2014-11-03 13:30:00,151.23,151.43,151.07,151.16,25300.0,114.2969,114.448,114.1759,114.2439,25300.0
2014-11-03 14:00:00,151.06,151.15,150.43,150.49,40600.0,114.1684,114.2364,113.6922,113.7376,40600.0
2014-11-03 14:30:00,150.41,150.41,149.79,149.95,28800.0,113.6771,113.6771,113.2085,113.3295,28800.0
2014-11-03 15:00:00,149.96,150.34,149.86,149.95,21000.0,113.337,113.6242,113.2614,113.3295,21000.0
2014-11-03 15:30:00,150.03,150.48,149.89,150.35,38600.0,113.3899,113.73,113.2841,113.6318,38600.0
2014-11-04 09:30:00,149.7,149.88,148.01,149.57,34000.0,113.1405,113.2765,111.8632,113.0423,34000.0
2014-11-04 10:00:00,149.57,149.79,148.4,148.4,19800.0,113.0423,113.2085,112.158,112.158,19800.0
2014-11-04 10:30:00,148.4,148.84,148.16,148.38,19800.0,112.158,112.4905,111.9766,112.1429,19800.0
2014-11-04 11:00:00,148.4,149.09,147.42,149.02,48600.0,112.158,112.6795,111.4173,112.6266,48600.0
2014-11-04 11:30:00,149.02,149.37,148.88,148.97,21600.0,112.6266,112.8911,112.5208,112.5888,21600.0
2014-11-04 12:00:00,148.99,149.3,148.96,149.02,10000.0,112.6039,112.8382,112.5812,112.6266,10000.0
2014-11-04 12:30:00,149.02,149.07,148.67,148.8,9700.0,112.6266,112.6644,112.362,112.4603,9700.0
2014-11-04 13:00:00,148.83,149.17,148.55,149.13,45600.0,112.483,112.7399,112.2714,112.7097,45600.0
2014-11-04 13:30:00,149.07,149.26,148.83,149.14,14300.0,112.6644,112.808,112.483,112.7173,14300.0
2014-11-04 14:00:00,149.17,149.24,148.84,148.84,11400.0,112.7399,112.7928,112.4905,112.4905,11400.0
2014-11-04 14:30:00,148.87,148.96,148.47,148.95,12400.0,112.5132,112.5812,112.2109,112.5737,12400.0
2014-11-04 15:00:00,149.04,149.7,148.89,149.63,52000.0,112.6417,113.1405,112.5283,113.0876,52000.0
2014-11-04 15:30:00,149.59,149.88,149.28,149.73,95600.0,113.0574,113.2765,112.8231,113.1632,95600.0
2014-11-05 09:30:00,150.49,150.73,148.71,149.45,37600.0,113.7376,113.919,112.3923,112.9516,37600.0
2014-11-05 10:00:00,149.49,150.46,149.39,149.93,40700.0,112.9818,113.7149,112.9062,113.3143,40700.0
2014-11-05 10:30:00,149.99,150.0,149.61,149.91,26600.0,113.3597,113.3672,113.0725,113.2992,26600.0
2014-11-05 11:00:00,149.91,150.01,149.32,149.75,32700.0,113.2992,113.3748,112.8533,113.1783,32700.0
2014-11-05 11:30:00,149.8,150.69,149.61,150.69,20700.0,113.2161,113.8887,113.0725,113.8887,20700.0
2014-11-05 12:00:00,150.71,151.0,150.4,150.4,51500.0,113.9038,114.123,113.6696,113.6696,51500.0
2014-11-05 12:30:00,150.31,150.52,150.08,150.52,19900.0,113.6015,113.7602,113.4277,113.7602,19900.0
2014-11-05 13:00:00,150.48,150.97,150.48,150.67,31200.0,113.73,114.1003,113.73,113.8736,31200.0
2014-11-05 13:30:00,150.71,150.89,150.45,150.8,17800.0,113.9038,114.0399,113.7073,113.9719,17800.0
2014-11-05 14:00:00,150.84,151.05,150.65,151.04,18000.0,114.0021,114.1608,113.8585,114.1533,18000.0
2014-11-05 14:30:00,151.03,151.03,150.48,150.74,28100.0,114.1457,114.1457,113.73,113.9265,28100.0
2014-11-05 15:00:00,150.74,151.76,150.73,151.74,66600.0,113.9265,114.6974,113.919,114.6823,66600.0
2014-11-05 15:30:00,151.69,152.16,151.62,152.03,110000.0,114.6445,114.9997,114.5916,114.9015,110000.0
2014-11-06 09:30:00,151.94,153.7,151.25,153.38,62000.0,114.8335,116.1636,114.312,115.9218,62000.0
2014-11-06 10:00:00,153.23,153.98,152.86,153.86,65000.0,115.8084,116.3753,115.5288,116.2846,65000.0
2014-11-06 10:30:00,153.76,153.91,153.0,153.91,47800.0,116.209,116.3223,115.6346,116.3223,47800.0
2014-11-06 11:00:00,153.91,154.84,153.88,154.71,36300.0,116.3223,117.0252,116.2997,116.927,36300.0
2014-11-06 11:30:00,154.66,154.74,154.31,154.57,31600.0,116.8892,116.9496,116.6247,116.8212,31600.0
2014-11-06 12:00:00,154.57,154.76,154.41,154.7,24200.0,116.8212,116.9648,116.7002,116.9194,24200.0
2014-11-06 12:30:00,154.71,154.87,154.57,154.81,19400.0,116.927,117.0479,116.8212,117.0025,19400.0
2014-11-06 13:00:00,154.92,155.0,154.62,154.91,31200.0,117.0857,117.1461,116.859,117.0781,31200.0
2014-11-06 13:30:00,154.89,155.21,154.77,154.94,47000.0,117.063,117.3049,116.9723,117.1008,47000.0
2014-11-06 14:00:00,154.91,155.21,154.86,154.86,27100.0,117.0781,117.3049,117.0403,117.0403,27100.0
2014-11-06 14:30:00,154.92,155.5,154.67,155.41,36500.0,117.0857,117.524,116.8967,117.456,36500.0
2014-11-06 15:00:00,155.43,155.85,155.43,155.72,101400.0,117.4711,117.7886,117.4711,117.6903,101400.0
2014-11-06 15:30:00,155.73,156.67,155.73,156.52,155400.0,117.6979,118.4083,117.6979,118.2949,155400.0
2014-11-07 09:30:00,156.54,157.46,155.75,155.75,74600.0,118.3101,119.0054,117.713,117.713,74600.0
2014-11-07 10:00:00,155.76,157.26,155.58,157.13,58700.0,117.7205,118.8542,117.5845,118.756,58700.0
2014-11-07 10:30:00,157.02,157.3,156.92,157.07,16800.0,118.6728,118.8844,118.5972,118.7106,16800.0
2014-11-07 11:00:00,157.02,157.11,156.76,156.82,21200.0,118.6728,118.7408,118.4763,118.5217,21200.0
2014-11-07 11:30:00,156.8,157.01,156.6,156.86,39700.0,118.5066,118.6653,118.3554,118.5519,39700.0
2014-11-07 12:00:00,156.85,157.75,156.81,157.62,32900.0,118.5443,119.2245,118.5141,119.1263,32900.0
2014-11-07 12:30:00,157.63,157.98,157.49,157.53,38500.0,119.1339,119.3984,119.028,119.0583,38500.0
2014-11-07 13:00:00,157.56,157.67,156.93,156.93,44800.0,119.0809,119.1641,118.6048,118.6048,44800.0
2014-11-07 13:30:00,156.96,157.17,156.83,156.88,16000.0,118.6275,118.7862,118.5292,118.567,16000.0
2014-11-07 14:00:00,156.88,157.11,156.66,156.75,12800.0,118.567,118.7408,118.4007,118.4688,12800.0
2014-11-07 14:30:00,156.78,157.0,156.42,156.42,22200.0,118.4914,118.6577,118.2194,118.2194,22200.0
2014-11-07 15:00:00,156.45,156.9,156.3,156.41,24400.0,118.242,118.5821,118.1287,118.2118,24400.0
2014-11-07 15:30:00,156.36,156.62,156.08,156.53,65700.0,118.174,118.3705,117.9624,118.3025,65700.0
2014-11-10 09:30:00,156.8,158.38,156.8,158.14,40300.0,118.5066,119.7007,118.5066,119.5193,40300.0
2014-11-10 10:00:00,158.1,158.7,157.85,158.0,23400.0,119.4891,119.9425,119.3001,119.4135,23400.0
2014-11-10 10:30:00,158.0,158.25,157.61,157.7,40300.0,119.4135,119.6024,119.1187,119.1868,40300.0
2014-11-10 11:00:00,157.67,157.82,157.44,157.52,24900.0,119.1641,119.2775,118.9903,119.0507,24900.0
2014-11-10 11:30:00,157.53,157.73,157.28,157.61,30700.0,119.0583,119.2094,118.8693,119.1187,30700.0
2014-11-10 12:00:00,157.65,157.87,157.61,157.64,16800.0,119.149,119.3152,119.1187,119.1414,16800.0
2014-11-10 12:30:00,157.68,157.78,157.02,157.2,26600.0,119.1716,119.2472,118.6728,118.8089,26600.0
2014-11-10 13:00:00,157.12,157.42,157.0,157.33,19000.0,118.7484,118.9751,118.6577,118.9071,19000.0
2014-11-10 13:30:00,157.35,157.42,156.63,156.99,34200.0,118.9222,118.9751,118.3781,118.6502,34200.0
2014-11-10 14:00:00,157.03,158.27,157.03,157.97,52900.0,118.6804,119.6176,118.6804,119.3908,52900.0
2014-11-10 14:30:00,157.94,158.05,157.24,157.28,33500.0,119.3681,119.4513,118.8391,118.8693,33500.0
2014-11-10 15:00:00,157.34,157.41,156.9,156.94,41100.0,118.9147,118.9676,118.5821,118.6124,41100.0
2014-11-10 15:30:00,156.93,157.58,156.88,157.54,87800.0,118.6048,119.0961,118.567,119.0658,87800.0
2014-11-11 09:30:00,157.69,158.27,157.29,157.79,24000.0,119.1792,119.6176,118.8769,119.2548,24000.0
2014-11-11 10:00:00,157.83,158.25,157.53,157.86,39400.0,119.285,119.6024,119.0583,119.3077,39400.0
2014-11-11 10:30:00,157.82,158.21,157.5,158.1,49100.0,119.2775,119.5722,119.0356,119.4891,49100.0
2014-11-11 11:00:00,158.02,158.02,157.34,157.38,28500.0,119.4286,119.4286,118.9147,118.9449,28500.0
2014-11-11 11:30:00,157.41,157.43,156.95,157.01,25200.0,118.9676,118.9827,118.6199,118.6653,25200.0
2014-11-11 12:00:00,157.04,157.04,156.64,156.72,9600.0,118.6879,118.6879,118.3856,118.4461,9600.0
2014-11-11 12:30:00,156.72,156.89,156.62,156.89,20000.0,118.4461,118.5746,118.3705,118.5746,20000.0
2014-11-11 13:00:00,156.82,157.18,156.82,157.1,28100.0,118.5217,118.7938,118.5217,118.7333,28100.0
2014-11-11 13:30:00,157.19,157.42,157.02,157.12,30900.0,118.8013,118.9751,118.6728,118.7484,30900.0
2014-11-11 14:00:00,157.09,157.14,156.56,156.56,60300.0,118.7257,118.7635,118.3252,118.3252,60300.0
2014-11-11 14:30:00,156.56,157.45,156.36,157.19,48200.0,118.3252,118.9978,118.174,118.8013,48200.0
2014-11-11 15:00:00,157.14,157.62,156.89,157.55,26500.0,118.7635,119.1263,118.5746,119.0734,26500.0
2014-11-11 15:30:00,157.54,157.55,157.11,157.45,67600.0,119.0658,119.0734,118.7408,118.9978,67600.0
2014-11-12 09:30:00,157.53,158.24,156.8,157.91,53500.0,119.0583,119.5949,118.5066,119.3455,53500.0
2014-11-12 10:00:00,157.97,158.71,157.84,158.43,24500.0,119.3908,119.9501,119.2926,119.7385,24500.0
2014-11-12 10:30:00,158.34,158.34,157.52,157.56,48900.0,119.6705,119.6705,119.0507,119.0809,48900.0
2014-11-12 11:00:00,157.51,158.17,157.48,158.06,14500.0,119.0432,119.542,119.0205,119.4588,14500.0
2014-11-12 11:30:00,158.06,158.38,158.06,158.18,12200.0,119.4588,119.7007,119.4588,119.5495,12200.0
2014-11-12 12:00:00,158.12,158.46,157.78,158.21,27400.0,119.5042,119.7612,119.2472,119.5722,27400.0
2014-11-12 12:30:00,158.25,158.44,158.03,158.11,34700.0,119.6024,119.746,119.4362,119.4966,34700.0
2014-11-12 13:00:00,158.07,158.22,157.8,158.04,29400.0,119.4664,119.5798,119.2623,119.4437,29400.0
2014-11-12 13:30:00,158.08,158.98,158.04,158.89,33200.0,119.474,120.1542,119.4437,120.0861,33200.0
2014-11-12 14:00:00,158.82,159.08,158.51,158.64,29100.0,120.0332,120.2297,119.7989,119.8972,29100.0
2014-11-12 14:30:00,158.6,158.7,158.26,158.26,25600.0,119.867,119.9425,119.61,119.61,25600.0
2014-11-12 15:00:00,158.24,158.46,158.14,158.24,20100.0,119.5949,119.7612,119.5193,119.5949,20100.0
2014-11-12 15:30:00,158.25,158.71,158.24,158.38,54200.0,119.6024,119.9501,119.5949,119.7007,54200.0
2014-11-13 09:30:00,158.93,159.33,157.66,158.35,29500.0,120.1164,120.4187,119.1565,119.678,29500.0
2014-11-13 10:00:00,158.16,158.25,157.85,157.91,19700.0,119.5344,119.6024,119.3001,119.3455,19700.0
2014-11-13 10:30:00,157.9,158.11,157.71,157.71,24600.0,119.3379,119.4966,119.1943,119.1943,24600.0
2014-11-13 11:00:00,157.71,158.14,157.55,157.85,19600.0,119.1943,119.5193,119.0734,119.3001,19600.0
2014-11-13 11:30:00,157.89,157.89,156.96,157.57,21000.0,119.3304,119.3304,118.6275,119.0885,21000.0
2014-11-13 12:00:00,157.55,158.0,157.44,158.0,14000.0,119.0734,119.4135,118.9903,119.4135,14000.0
2014-11-13 12:30:00,158.0,158.11,157.9,157.9,10100.0,119.4135,119.4966,119.3379,119.3379,10100.0
2014-11-13 13:00:00,157.94,158.0,157.15,157.15,18400.0,119.3681,119.4135,118.7711,118.7711,18400.0
2014-11-13 13:30:00,157.08,157.1,156.41,156.54,22900.0,118.7182,118.7333,118.2118,118.3101,22900.0
2014-11-13 14:00:00,156.46,156.5,155.92,156.1,26400.0,118.2496,118.2798,117.8415,117.9775,26400.0
2014-11-13 14:30:00,156.09,156.42,156.02,156.39,44200.0,117.9699,118.2194,117.917,118.1967,44200.0
2014-11-13 15:00:00,156.39,156.51,155.81,155.81,46800.0,118.1967,118.2874,117.7583,117.7583,46800.0
2014-11-13 15:30:00,155.84,156.3,155.77,156.17,82000.0,117.781,118.1287,117.7281,118.0304,82000.0
2014-11-14 09:30:00,156.16,156.99,155.58,156.62,59600.0,118.0229,118.6502,117.5845,118.3705,59600.0
2014-11-14 10:00:00,156.62,157.29,156.08,156.37,30400.0,118.3705,118.8769,117.9624,118.1816,30400.0
2014-11-14 10:30:00,156.45,156.51,155.66,156.22,36800.0,118.242,118.2874,117.645,118.0682,36800.0
2014-11-14 11:00:00,156.21,156.27,155.98,156.17,31800.0,118.0606,118.106,117.8868,118.0304,31800.0
2014-11-14 11:30:00,156.17,156.17,155.75,155.96,22800.0,118.0304,118.0304,117.713,117.8717,22800.0
2014-11-14 12:00:00,155.91,155.95,155.51,155.63,25200.0,117.8339,117.8641,117.5316,117.6223,25200.0
2014-11-14 12:30:00,155.62,155.9,155.55,155.88,17700.0,117.6147,117.8264,117.5618,117.8112,17700.0
2014-11-14 13:00:00,155.86,156.04,155.7,155.7,23400.0,117.7961,117.9322,117.6752,117.6752,23400.0
2014-11-14 13:30:00,155.75,156.05,155.66,155.82,29200.0,117.713,117.9397,117.645,117.7659,29200.0
2014-11-14 14:00:00,155.93,156.15,155.88,155.96,18700.0,117.849,118.0153,117.8112,117.8717,18700.0
2014-11-14 14:30:00,155.94,155.94,155.69,155.72,26200.0,117.8566,117.8566,117.6676,117.6903,26200.0
2014-11-14 15:00:00,155.75,155.89,155.56,155.78,21300.0,117.713,117.8188,117.5694,117.7357,21300.0
2014-11-14 15:30:00,155.77,155.82,155.38,155.38,80400.0,117.7281,117.7659,117.4333,117.4333,80400.0
2014-11-17 09:30:00,155.4,155.69,154.14,154.53,57900.0,117.4485,117.6676,116.4962,116.7909,57900.0
2014-11-17 10:00:00,154.59,155.27,154.41,155.27,19400.0,116.8363,117.3502,116.7002,117.3502,19400.0
2014-11-17 10:30:00,155.24,155.24,154.58,154.65,28000.0,117.3275,117.3275,116.8287,116.8816,28000.0
2014-11-17 11:00:00,154.57,154.61,153.85,153.92,27600.0,116.8212,116.8514,116.277,116.3299,27600.0
2014-11-17 11:30:00,153.86,154.19,153.81,154.02,13100.0,116.2846,116.534,116.2468,116.4055,13100.0
2014-11-17 12:00:00,154.04,154.38,154.02,154.31,41100.0,116.4206,116.6776,116.4055,116.6247,41100.0
2014-11-17 12:30:00,154.31,154.39,154.12,154.13,27100.0,116.6247,116.6851,116.4811,116.4886,27100.0
2014-11-17 13:00:00,154.04,154.2,153.84,154.16,28300.0,116.4206,116.5415,116.2694,116.5113,28300.0
2014-11-17 13:30:00,154.19,154.2,153.94,154.04,19400.0,116.534,116.5415,116.345,116.4206,19400.0
2014-11-17 14:00:00,154.05,154.06,153.21,153.39,30800.0,116.4282,116.4357,115.7933,115.9293,30800.0
2014-11-17 14:30:00,153.38,154.06,153.24,153.47,46300.0,115.9218,116.4357,115.816,115.9898,46300.0
2014-11-17 15:00:00,153.51,153.77,153.51,153.56,34200.0,116.02,116.2165,116.02,116.0578,34200.0
2014-11-17 15:30:00,153.56,153.73,153.38,153.69,89000.0,116.0578,116.1863,115.9218,116.1561,89000.0
2014-11-18 09:30:00,153.47,155.0,152.97,154.82,81700.0,115.9898,117.1461,115.6119,117.0101,81700.0
2014-11-18 10:00:00,154.91,155.2,154.34,154.4,45800.0,117.0781,117.2973,116.6473,116.6927,45800.0
2014-11-18 10:30:00,154.34,154.98,154.21,154.89,15000.0,116.6473,117.131,116.5491,117.063,15000.0
2014-11-18 11:00:00,154.88,154.94,154.44,154.6,11700.0,117.0555,117.1008,116.7229,116.8438,11700.0
2014-11-18 11:30:00,154.52,154.62,154.39,154.51,16100.0,116.7834,116.859,116.6851,116.7758,16100.0
2014-11-18 12:00:00,154.47,154.96,154.32,154.69,12900.0,116.7456,117.1159,116.6322,116.9119,12900.0
2014-11-18 12:30:00,154.68,155.06,154.47,154.64,13400.0,116.9043,117.1915,116.7456,116.8741,13400.0
2014-11-18 13:00:00,154.63,154.71,154.35,154.36,12700.0,116.8665,116.927,116.6549,116.6624,12700.0
2014-11-18 13:30:00,154.37,154.73,154.3,154.72,19900.0,116.67,116.9421,116.6171,116.9345,19900.0
2014-11-18 14:00:00,154.74,155.22,154.73,154.96,22900.0,116.9496,117.3124,116.9421,117.1159,22900.0
2014-11-18 14:30:00,154.92,155.06,154.87,155.02,20800.0,117.0857,117.1915,117.0479,117.1613,20800.0
2014-11-18 15:00:00,155.02,155.03,154.85,155.0,36900.0,117.1613,117.1688,117.0328,117.1461,36900.0
2014-11-18 15:30:00,155.0,155.01,154.57,154.67,60000.0,117.1461,117.1537,116.8212,116.8967,60000.0
2014-11-19 09:30:00,154.67,155.23,154.01,154.97,45300.0,116.8967,117.32,116.3979,117.1235,45300.0
2014-11-19 10:00:00,154.78,154.92,154.42,154.61,21300.0,116.9799,117.0857,116.7078,116.8514,21300.0
2014-11-19 10:30:00,154.6,154.87,154.54,154.54,24000.0,116.8438,117.0479,116.7985,116.7985,24000.0
2014-11-19 11:00:00,154.54,154.93,154.42,154.89,39700.0,116.7985,117.0932,116.7078,117.063,39700.0
2014-11-19 11:30:00,154.87,155.01,154.65,155.01,11200.0,117.0479,117.1537,116.8816,117.1537,11200.0
2014-11-19 12:00:00,155.12,155.55,155.05,155.38,20000.0,117.2368,117.5618,117.1839,117.4333,20000.0
2014-11-19 12:30:00,155.45,155.6,155.26,155.57,38300.0,117.4862,117.5996,117.3427,117.5769,38300.0
2014-11-19 13:00:00,155.65,155.86,155.51,155.69,16800.0,117.6374,117.7961,117.5316,117.6676,16800.0
2014-11-19 13:30:00,155.57,156.08,155.33,155.66,34700.0,117.5769,117.9624,117.3956,117.645,34700.0
2014-11-19 14:00:00,155.6,156.21,155.56,155.98,40000.0,117.5996,118.0606,117.5694,117.8868,40000.0
2014-11-19 14:30:00,155.97,156.06,155.58,155.77,19300.0,117.8793,117.9473,117.5845,117.7281,19300.0
2014-11-19 15:00:00,155.84,156.46,155.68,156.23,25800.0,117.781,118.2496,117.6601,118.0758,25800.0
2014-11-19 15:30:00,156.28,156.28,155.88,156.18,90200.0,118.1135,118.1135,117.8112,118.038,90200.0
2014-11-20 09:30:00,155.89,156.85,155.11,156.77,53300.0,117.8188,118.5443,117.2293,118.4839,53300.0
2014-11-20 10:00:00,156.82,157.63,156.76,157.06,20600.0,118.5217,119.1339,118.4763,118.7031,20600.0
2014-11-20 10:30:00,157.14,157.88,157.13,157.52,40800.0,118.7635,119.3228,118.756,119.0507,40800.0
2014-11-20 11:00:00,157.54,157.79,157.42,157.67,62000.0,119.0658,119.2548,118.9751,119.1641,62000.0
2014-11-20 11:30:00,157.62,157.93,157.38,157.45,62200.0,119.1263,119.3606,118.9449,118.9978,62200.0
2014-11-20 12:00:00,157.45,157.45,157.08,157.29,17700.0,118.9978,118.9978,118.7182,118.8769,17700.0
2014-11-20 12:30:00,157.26,157.26,156.71,156.75,19900.0,118.8542,118.8542,118.4385,118.4688,19900.0
2014-11-20 13:00:00,156.76,156.81,156.55,156.56,21800.0,118.4763,118.5141,118.3176,118.3252,21800.0
2014-11-20 13:30:00,156.63,156.87,156.63,156.86,60100.0,118.3781,118.5595,118.3781,118.5519,60100.0
2014-11-20 14:00:00,156.86,157.0,156.74,156.85,11700.0,118.5519,118.6577,118.4612,118.5443,11700.0
2014-11-20 14:30:00,156.85,156.92,156.73,156.83,17900.0,118.5443,118.5972,118.4536,118.5292,17900.0
2014-11-20 15:00:00,156.71,156.77,155.96,155.96,40200.0,118.4385,118.4839,117.8717,117.8717,40200.0
2014-11-20 15:30:00,155.94,156.08,155.6,155.8,105200.0,117.8566,117.9624,117.5996,117.7508,105200.0
2014-11-21 09:30:00,158.18,158.19,156.14,157.0,46200.0,119.5495,119.5571,118.0077,118.6577,46200.0
2014-11-21 10:00:00,156.95,156.99,156.24,156.62,26000.0,118.6199,118.6502,118.0833,118.3705,26000.0
2014-11-21 10:30:00,156.66,156.79,156.16,156.16,17400.0,118.4007,118.499,118.0229,118.0229,17400.0
2014-11-21 11:00:00,156.16,156.23,155.89,155.97,15600.0,118.0229,118.0758,117.8188,117.8793,15600.0
2014-11-21 11:30:00,156.0,156.2,155.88,156.2,21700.0,117.9019,118.0531,117.8112,118.0531,21700.0
2014-11-21 12:00:00,156.23,156.31,156.06,156.15,8300.0,118.0758,118.1362,117.9473,118.0153,8300.0
2014-11-21 12:30:00,156.22,156.39,156.01,156.14,34700.0,118.0682,118.1967,117.9095,118.0077,34700.0
2014-11-21 13:00:00,156.06,156.16,155.79,155.86,16600.0,117.9473,118.0229,117.7432,117.7961,16600.0
2014-11-21 13:30:00,155.9,156.08,155.78,155.9,28100.0,117.8264,117.9624,117.7357,117.8264,28100.0
2014-11-21 14:00:00,155.93,155.98,155.78,155.87,33800.0,117.849,117.8868,117.7357,117.8037,33800.0
2014-11-21 14:30:00,155.79,155.93,155.74,155.75,33900.0,117.7432,117.849,117.7054,117.713,33900.0
2014-11-21 15:00:00,155.78,155.82,155.63,155.77,14900.0,117.7357,117.7659,117.6223,117.7281,14900.0
2014-11-21 15:30:00,155.85,155.97,155.67,155.73,51100.0,117.7886,117.8793,117.6525,117.6979,51100.0
2014-11-24 09:30:00,156.75,157.41,155.92,156.0,79200.0,118.4688,118.9676,117.8415,117.9019,79200.0
2014-11-24 10:00:00,156.08,156.35,155.92,156.14,33000.0,117.9624,118.1665,117.8415,118.0077,33000.0
2014-11-24 10:30:00,156.18,156.18,155.75,155.87,49200.0,118.038,118.038,117.713,117.8037,49200.0
2014-11-24 11:00:00,155.87,156.02,155.79,155.95,33200.0,117.8037,117.917,117.7432,117.8641,33200.0
2014-11-24 11:30:00,156.0,156.15,155.94,155.99,42700.0,117.9019,118.0153,117.8566,117.8944,42700.0
2014-11-24 12:00:00,156.0,156.28,155.98,156.28,30200.0,117.9019,118.1135,117.8868,118.1135,30200.0
2014-11-24 12:30:00,156.31,156.95,156.26,156.77,28500.0,118.1362,118.6199,118.0984,118.4839,28500.0
2014-11-24 13:00:00,156.76,157.5,156.75,157.02,35300.0,118.4763,119.0356,118.4688,118.6728,35300.0
2014-11-24 13:30:00,157.02,157.32,156.9,157.32,17000.0,118.6728,118.8996,118.5821,118.8996,17000.0
2014-11-24 14:00:00,157.33,157.69,157.29,157.57,12500.0,118.9071,119.1792,118.8769,119.0885,12500.0
2014-11-24 14:30:00,157.56,157.61,157.4,157.46,8700.0,119.0809,119.1187,118.96,119.0054,8700.0
2014-11-24 15:00:00,157.4,157.53,157.14,157.14,16000.0,118.96,119.0583,118.7635,118.7635,16000.0
2014-11-24 15:30:00,157.2,157.56,157.1,157.51,36700.0,118.8089,119.0809,118.7333,119.0432,36700.0
2014-11-25 09:30:00,158.0,159.21,157.51,157.71,61600.0,119.4135,120.328,119.0432,119.1943,61600.0
2014-11-25 10:00:00,157.62,157.78,157.03,157.64,14400.0,119.1263,119.2472,118.6804,119.1414,14400.0
2014-11-25 10:30:00,157.77,157.78,157.0,157.09,31100.0,119.2397,119.2472,118.6577,118.7257,31100.0
2014-11-25 11:00:00,157.09,157.14,156.77,156.95,36300.0,118.7257,118.7635,118.4839,118.6199,36300.0
2014-11-25 11:30:00,156.92,157.01,156.42,156.42,15600.0,118.5972,118.6653,118.2194,118.2194,15600.0
2014-11-25 12:00:00,156.49,156.54,156.37,156.46,30200.0,118.2723,118.3101,118.1816,118.2496,30200.0
2014-11-25 12:30:00,156.5,157.16,156.49,157.0,45300.0,118.2798,118.7786,118.2723,118.6577,45300.0
2014-11-25 13:00:00,157.0,157.1,156.91,157.04,21900.0,118.6577,118.7333,118.5897,118.6879,21900.0
2014-11-25 13:30:00,157.07,157.47,156.97,157.42,16500.0,118.7106,119.0129,118.635,118.9751,16500.0
2014-11-25 14:00:00,157.43,157.6,157.33,157.51,9400.0,118.9827,119.1112,118.9071,119.0432,9400.0
2014-11-25 14:30:00,157.51,157.51,156.81,156.85,17200.0,119.0432,119.0432,118.5141,118.5443,17200.0
2014-11-25 15:00:00,156.78,157.25,156.73,157.25,21900.0,118.4914,118.8467,118.4536,118.8467,21900.0
2014-11-25 15:30:00,157.22,157.24,156.87,157.01,74300.0,118.824,118.8391,118.5595,118.6653,74300.0
2014-11-26 09:30:00,156.9,156.99,155.3,156.04,43700.0,118.9465,119.0147,117.7335,118.2945,43700.0
2014-11-26 10:00:00,155.97,156.94,155.81,156.68,25100.0,118.2414,118.9768,118.1201,118.7797,25100.0
2014-11-26 10:30:00,156.69,156.75,156.45,156.51,11000.0,118.7873,118.8327,118.6053,118.6508,11000.0
2014-11-26 11:00:00,156.5,156.56,156.35,156.51,16700.0,118.6432,118.6887,118.5295,118.6508,16700.0
2014-11-26 11:30:00,156.51,156.76,156.43,156.43,10300.0,118.6508,118.8403,118.5902,118.5902,10300.0
2014-11-26 12:00:00,156.44,156.51,156.25,156.4,18500.0,118.5977,118.6508,118.4537,118.5674,18500.0
2014-11-26 12:30:00,156.38,156.38,156.19,156.35,13600.0,118.5522,118.5522,118.4082,118.5295,13600.0
2014-11-26 13:00:00,156.38,156.5,156.26,156.5,10600.0,118.5522,118.6432,118.4613,118.6432,10600.0
2014-11-26 13:30:00,156.5,156.55,156.41,156.45,12700.0,118.6432,118.6811,118.575,118.6053,12700.0
2014-11-26 14:00:00,156.46,156.51,156.4,156.4,16300.0,118.6129,118.6508,118.5674,118.5674,16300.0
2014-11-26 14:30:00,156.4,156.4,156.29,156.3,19900.0,118.5674,118.5674,118.484,118.4916,19900.0
2014-11-26 15:00:00,156.3,156.3,155.7,156.09,24200.0,118.4916,118.4916,118.0367,118.3324,24200.0
2014-11-26 15:30:00,156.08,156.4,156.05,156.28,37100.0,118.3248,118.5674,118.3021,118.4764,37100.0
2014-11-28 09:30:00,156.9,157.82,155.77,157.57,30500.0,118.9465,119.6439,118.0898,119.4544,30500.0
2014-11-28 10:00:00,157.61,157.66,156.23,156.44,38900.0,119.4847,119.5226,118.4385,118.5977,38900.0
2014-11-28 10:30:00,156.39,157.27,156.38,157.26,14500.0,118.5598,119.227,118.5522,119.2194,14500.0
2014-11-28 11:00:00,157.25,157.38,156.87,156.95,20300.0,119.2118,119.3104,118.9237,118.9844,20300.0
2014-11-28 11:30:00,156.99,157.35,156.94,157.13,18900.0,119.0147,119.2876,118.9768,119.1208,18900.0
2014-11-28 12:00:00,157.11,157.27,156.9,157.14,16900.0,119.1057,119.227,118.9465,119.1284,16900.0
2014-11-28 12:30:00,157.14,157.23,156.5,156.76,38600.0,119.1284,119.1966,118.6432,118.8403,38600.0
2014-12-01 09:30:00,156.93,157.78,153.1,154.91,55200.0,118.9692,119.6136,116.0657,117.4378,55200.0
2014-12-01 10:00:00,154.65,155.35,154.27,154.56,29200.0,117.2407,117.7714,116.9527,117.1725,29200.0
2014-12-01 10:30:00,154.61,155.02,153.98,154.16,56600.0,117.2104,117.5212,116.7328,116.8693,56600.0
2014-12-01 11:00:00,154.12,155.11,154.12,154.84,31100.0,116.8389,117.5895,116.8389,117.3848,31100.0
2014-12-01 11:30:00,154.95,155.08,154.76,154.94,29100.0,117.4682,117.5667,117.3241,117.4606,29100.0
2014-12-01 12:00:00,154.97,155.29,154.82,155.2,18500.0,117.4833,117.7259,117.3696,117.6577,18500.0
2014-12-01 12:30:00,155.12,155.57,155.03,155.51,19100.0,117.597,117.9382,117.5288,117.8927,19100.0
2014-12-01 13:00:00,155.55,156.45,155.33,155.93,53700.0,117.923,118.6053,117.7562,118.2111,53700.0
2014-12-01 13:30:00,155.74,155.74,155.09,155.11,12100.0,118.0671,118.0671,117.5743,117.5895,12100.0
2014-12-01 14:00:00,155.03,155.1,154.56,154.58,34800.0,117.5288,117.5819,117.1725,117.1877,34800.0
2014-12-01 14:30:00,154.74,154.94,154.61,154.82,19000.0,117.309,117.4606,117.2104,117.3696,19000.0
2014-12-01 15:00:00,154.78,154.96,154.45,154.45,24400.0,117.3393,117.4757,117.0891,117.0891,24400.0
2014-12-01 15:30:00,154.38,154.58,154.24,154.29,49100.0,117.036,117.1877,116.9299,116.9678,49100.0
2014-12-02 09:30:00,154.71,155.28,154.01,154.57,20600.0,117.2862,117.7183,116.7555,117.1801,20600.0
2014-12-02 10:00:00,154.65,154.82,154.31,154.82,12300.0,117.2407,117.3696,116.983,117.3696,12300.0
2014-12-02 10:30:00,154.84,154.87,154.38,154.49,11600.0,117.3848,117.4075,117.036,117.1194,11600.0
2014-12-02 11:00:00,154.5,155.32,154.5,155.18,12700.0,117.127,117.7487,117.127,117.6425,12700.0
2014-12-02 11:30:00,155.25,155.56,155.16,155.28,9000.0,117.6956,117.9306,117.6274,117.7183,9000.0
2014-12-02 12:00:00,155.29,155.29,154.5,154.5,9200.0,117.7259,117.7259,117.127,117.127,9200.0
2014-12-02 12:30:00,154.5,154.59,154.49,154.55,8400.0,117.127,117.1952,117.1194,117.1649,8400.0
2014-12-02 13:00:00,154.53,154.61,154.27,154.49,8400.0,117.1498,117.2104,116.9527,117.1194,8400.0
2014-12-02 13:30:00,154.45,154.64,154.25,154.46,7000.0,117.0891,117.2331,116.9375,117.0967,7000.0
2014-12-02 14:00:00,154.47,154.49,154.32,154.47,25200.0,117.1043,117.1194,116.9906,117.1043,25200.0
2014-12-02 14:30:00,154.45,154.59,154.43,154.59,17000.0,117.0891,117.1952,117.0739,117.1952,17000.0
2014-12-02 15:00:00,154.58,154.58,153.99,153.99,42300.0,117.1877,117.1877,116.7404,116.7404,42300.0
2014-12-02 15:30:00,154.01,154.06,153.49,153.74,89700.0,116.7555,116.7934,116.3613,116.5509,89700.0
2014-12-03 09:30:00,153.92,154.1,152.88,153.46,24000.0,116.6873,116.8238,115.8989,116.3386,24000.0
2014-12-03 10:00:00,153.6,154.42,153.28,154.39,17500.0,116.4447,117.0664,116.2021,117.0436,17500.0
2014-12-03 10:30:00,154.41,155.21,154.36,154.88,37900.0,117.0588,117.6653,117.0209,117.4151,37900.0
2014-12-03 11:00:00,154.95,155.15,154.91,154.98,10000.0,117.4682,117.6198,117.4378,117.4909,10000.0
2014-12-03 11:30:00,155.0,155.14,154.33,154.42,27000.0,117.5061,117.6122,116.9981,117.0664,27000.0
2014-12-03 12:00:00,154.35,154.37,153.67,153.67,8800.0,117.0133,117.0285,116.4978,116.4978,8800.0
2014-12-03 12:30:00,153.72,154.03,153.67,154.02,11700.0,116.5357,116.7707,116.4978,116.7631,11700.0
2014-12-03 13:00:00,154.03,154.26,153.92,153.99,18800.0,116.7707,116.9451,116.6873,116.7404,18800.0
2014-12-03 13:30:00,154.03,154.08,153.74,153.8,9100.0,116.7707,116.8086,116.5509,116.5963,9100.0
2014-12-03 14:00:00,153.75,154.07,153.73,154.06,15600.0,116.5584,116.801,116.5433,116.7934,15600.0
2014-12-03 14:30:00,154.09,154.18,153.92,153.99,14400.0,116.8162,116.8844,116.6873,116.7404,14400.0
2014-12-03 15:00:00,154.0,154.21,153.93,154.0,25200.0,116.748,116.9072,116.6949,116.748,25200.0
2014-12-03 15:30:00,154.0,154.12,153.72,153.91,49100.0,116.748,116.8389,116.5357,116.6797,49100.0
2014-12-04 09:30:00,153.96,154.5,151.66,152.19,68000.0,116.7176,117.127,114.974,115.3758,68000.0
2014-12-04 10:00:00,152.27,153.61,152.27,152.68,81800.0,115.4364,116.4523,115.4364,115.7473,81800.0
2014-12-04 10:30:00,152.64,153.27,152.62,153.11,64200.0,115.7169,116.1945,115.7018,116.0733,64200.0
2014-12-04 11:00:00,153.21,153.84,153.1,153.4,41600.0,116.1491,116.6267,116.0657,116.2931,41600.0
2014-12-04 11:30:00,153.5,153.7,153.34,153.39,11300.0,116.3689,116.5205,116.2476,116.2855,11300.0
2014-12-04 12:00:00,153.39,153.47,153.01,153.21,10800.0,116.2855,116.3462,115.9974,116.1491,10800.0
2014-12-04 12:30:00,153.21,153.75,153.16,153.43,37300.0,116.1491,116.5584,116.1112,116.3158,37300.0
2014-12-04 13:00:00,153.48,153.54,153.11,153.35,12800.0,116.3537,116.3992,116.0733,116.2552,12800.0
2014-12-04 13:30:00,153.31,153.56,153.31,153.42,10600.0,116.2249,116.4144,116.2249,116.3083,10600.0
2014-12-04 14:00:00,153.41,153.51,152.78,152.78,33000.0,116.3007,116.3765,115.8231,115.8231,33000.0
2014-12-04 14:30:00,152.79,153.0,152.63,152.9,21900.0,115.8307,115.9899,115.7094,115.914,21900.0
2014-12-04 15:00:00,152.94,153.11,152.57,152.78,36000.0,115.9444,116.0733,115.6639,115.8231,36000.0
2014-12-04 15:30:00,152.79,153.39,152.7,153.36,71700.0,115.8307,116.2855,115.7624,116.2628,71700.0
2014-12-05 09:30:00,153.59,154.19,152.92,153.86,32400.0,116.4371,116.892,115.9292,116.6418,32400.0
2014-12-05 10:00:00,153.78,154.25,153.37,153.94,23000.0,116.5812,116.9375,116.2704,116.7025,23000.0
2014-12-05 10:30:00,153.95,154.11,153.05,153.29,12300.0,116.7101,116.8314,116.0278,116.2097,12300.0
2014-12-05 11:00:00,153.37,154.47,153.32,154.44,14800.0,116.2704,117.1043,116.2325,117.0815,14800.0
2014-12-05 11:30:00,154.5,154.61,153.64,153.75,52700.0,117.127,117.2104,116.475,116.5584,52700.0
2014-12-05 12:00:00,153.85,154.4,153.85,154.0,16400.0,116.6342,117.0512,116.6342,116.748,16400.0
2014-12-05 12:30:00,154.0,154.05,153.92,154.02,14100.0,116.748,116.7859,116.6873,116.7631,14100.0
2014-12-05 13:00:00,154.01,154.24,153.99,154.24,12600.0,116.7555,116.9299,116.7404,116.9299,12600.0
2014-12-05 13:30:00,154.2,154.3,154.0,154.06,12500.0,116.8996,116.9754,116.748,116.7934,12500.0
2014-12-05 14:00:00,154.05,154.18,153.95,154.07,16300.0,116.7859,116.8844,116.7101,116.801,16300.0
2014-12-05 14:30:00,154.09,154.17,153.95,154.03,11000.0,116.8162,116.8768,116.7101,116.7707,11000.0
2014-12-05 15:00:00,154.05,154.45,153.98,154.45,13700.0,116.7859,117.0891,116.7328,117.0891,13700.0
2014-12-05 15:30:00,154.33,154.62,153.92,154.32,62100.0,116.9981,117.218,116.6873,116.9906,62100.0
2014-12-08 09:30:00,154.14,154.55,152.11,152.25,59000.0,116.8541,117.1649,115.3151,115.4213,59000.0
2014-12-08 10:00:00,152.25,152.61,152.1,152.19,23400.0,115.4213,115.6942,115.3076,115.3758,23400.0
2014-12-08 10:30:00,152.14,152.24,151.41,151.41,20900.0,115.3379,115.4137,114.7845,114.7845,20900.0
2014-12-08 11:00:00,151.35,151.35,150.5,150.74,60600.0,114.739,114.739,114.0946,114.2765,60600.0
2014-12-08 11:30:00,150.8,152.1,150.79,151.99,28000.0,114.322,115.3076,114.3145,115.2242,28000.0
2014-12-08 12:00:00,151.96,152.0,150.66,150.88,36700.0,115.2014,115.2318,114.2159,114.3827,36700.0
2014-12-08 12:30:00,150.77,151.15,150.61,150.72,25100.0,114.2993,114.5874,114.178,114.2614,25100.0
2014-12-08 13:00:00,150.72,150.72,149.75,149.78,24600.0,114.2614,114.2614,113.526,113.5488,24600.0
2014-12-08 13:30:00,149.75,149.84,149.22,149.6,30400.0,113.526,113.5943,113.1242,113.4123,30400.0
2014-12-08 14:00:00,149.59,149.61,149.01,149.42,21600.0,113.4047,113.4199,112.965,113.2758,21600.0
2014-12-08 14:30:00,149.43,150.4,149.34,150.39,39900.0,113.2834,114.0188,113.2152,114.0112,39900.0
2014-12-08 15:00:00,150.29,150.34,149.82,150.2,33600.0,113.9354,113.9733,113.5791,113.8672,33600.0
2014-12-08 15:30:00,150.21,150.54,149.92,150.54,104000.0,113.8748,114.1249,113.6549,114.1249,104000.0
2014-12-09 09:30:00,148.92,148.98,148.02,148.26,44900.0,112.8968,112.9423,112.2145,112.3964,44900.0
2014-12-09 10:00:00,148.28,148.89,147.59,147.62,56900.0,112.4116,112.8741,111.8885,111.9113,56900.0
2014-12-09 10:30:00,147.71,148.63,147.6,148.43,38700.0,111.9795,112.6769,111.8961,112.5253,38700.0
2014-12-09 11:00:00,148.41,149.54,148.34,149.45,28800.0,112.5102,113.3668,112.4571,113.2986,28800.0
2014-12-09 11:30:00,149.46,149.62,149.29,149.36,22000.0,113.3062,113.4275,113.1773,113.2304,22000.0
2014-12-09 12:00:00,149.36,149.36,149.1,149.3,12100.0,113.2304,113.2304,113.0333,113.1849,12100.0
2014-12-09 12:30:00,149.29,149.96,149.27,149.69,11400.0,113.1773,113.6852,113.1621,113.4805,11400.0
2014-12-09 13:00:00,149.74,150.53,149.61,150.51,18600.0,113.5184,114.1173,113.4199,114.1022,18600.0
2014-12-09 13:30:00,150.49,151.14,150.36,150.46,36100.0,114.087,114.5798,113.9885,114.0643,36100.0
2014-12-09 14:00:00,150.5,150.5,150.07,150.17,21100.0,114.0946,114.0946,113.7686,113.8444,21100.0
2014-12-09 14:30:00,150.2,150.35,150.01,150.25,36000.0,113.8672,113.9809,113.7231,113.9051,36000.0
2014-12-09 15:00:00,150.29,150.44,150.14,150.14,54400.0,113.9354,114.0491,113.8217,113.8217,54400.0
2014-12-09 15:30:00,150.13,150.42,149.85,150.33,81400.0,113.8141,114.034,113.6018,113.9657,81400.0
2014-12-10 09:30:00,150.15,150.15,148.41,148.98,56200.0,113.8293,113.8293,112.5102,112.9423,56200.0
2014-12-10 10:00:00,148.88,149.62,148.73,149.37,74200.0,112.8665,113.4275,112.7528,113.2379,74200.0
2014-12-10 10:30:00,149.38,149.63,148.82,149.44,85100.0,113.2455,113.435,112.821,113.291,85100.0
2014-12-10 11:00:00,149.41,149.47,148.64,149.08,58900.0,113.2683,113.3138,112.6845,113.0181,58900.0
2014-12-10 11:30:00,148.97,149.53,148.72,149.53,24500.0,112.9347,113.3592,112.7452,113.3592,24500.0
2014-12-10 12:00:00,149.51,149.51,148.45,148.45,15000.0,113.3441,113.3441,112.5405,112.5405,15000.0
2014-12-10 12:30:00,148.45,148.86,148.4,148.53,37500.0,112.5405,112.8513,112.5026,112.6011,37500.0
2014-12-10 13:00:00,148.59,148.76,148.5,148.75,52300.0,112.6466,112.7755,112.5784,112.7679,52300.0
2014-12-10 13:30:00,148.75,148.78,148.07,148.07,49300.0,112.7679,112.7907,112.2524,112.2524,49300.0
2014-12-10 14:00:00,148.12,148.2,147.67,147.69,30700.0,112.2903,112.351,111.9492,111.9643,30700.0
2014-12-10 14:30:00,147.69,147.69,146.76,146.76,40900.0,111.9643,111.9643,111.2593,111.2593,40900.0
2014-12-10 15:00:00,146.79,147.89,146.53,147.85,63300.0,111.282,112.1159,111.0849,112.0856,63300.0
2014-12-10 15:30:00,147.86,147.9,146.65,147.08,113700.0,112.0932,112.1235,111.1759,111.5019,113700.0
2014-12-11 09:30:00,147.36,147.55,146.76,146.88,116400.0,111.7142,111.8582,111.2593,111.3503,116400.0
2014-12-11 10:00:00,146.88,148.05,146.64,147.57,101500.0,111.3503,112.2372,111.1683,111.8734,101500.0
2014-12-11 10:30:00,147.47,148.63,147.47,148.44,95600.0,111.7975,112.6769,111.7975,112.5329,95600.0
2014-12-11 11:00:00,148.39,148.91,148.29,148.45,46300.0,112.495,112.8892,112.4192,112.5405,46300.0
2014-12-11 11:30:00,148.48,148.48,148.21,148.39,24300.0,112.5632,112.5632,112.3585,112.495,24300.0
2014-12-11 12:00:00,148.39,148.95,148.26,148.84,19000.0,112.495,112.9195,112.3964,112.8361,19000.0
2014-12-11 12:30:00,148.86,148.87,148.49,148.49,32600.0,112.8513,112.8589,112.5708,112.5708,32600.0
2014-12-11 13:00:00,148.52,148.52,148.02,148.26,17100.0,112.5936,112.5936,112.2145,112.3964,17100.0
2014-12-11 13:30:00,148.27,148.76,148.22,148.31,18700.0,112.404,112.7755,112.3661,112.4344,18700.0
2014-12-11 14:00:00,148.29,148.29,147.83,147.84,21500.0,112.4192,112.4192,112.0705,112.078,21500.0
2014-12-11 14:30:00,147.85,148.11,147.54,147.59,53900.0,112.0856,112.2827,111.8506,111.8885,53900.0
2014-12-11 15:00:00,147.59,148.2,147.53,147.93,61400.0,111.8885,112.351,111.843,112.1463,61400.0
2014-12-11 15:30:00,147.93,148.01,145.88,146.01,184300.0,112.1463,112.2069,110.5922,110.6907,184300.0
2014-12-12 09:30:00,146.35,147.18,145.52,147.08,76500.0,110.9485,111.5777,110.3192,111.5019,76500.0
2014-12-12 10:00:00,147.18,147.6,146.35,146.77,73000.0,111.5777,111.8961,110.9485,111.2669,73000.0
2014-12-12 10:30:00,146.86,147.17,146.52,146.73,56400.0,111.3351,111.5701,111.0773,111.2365,56400.0
2014-12-12 11:00:00,146.62,147.04,146.17,146.53,31900.0,111.1532,111.4716,110.812,111.0849,31900.0
2014-12-12 11:30:00,146.6,146.93,146.53,146.57,30700.0,111.138,111.3882,111.0849,111.1153,30700.0
2014-12-12 12:00:00,146.66,146.72,145.71,146.34,41100.0,111.1835,111.229,110.4633,110.9409,41100.0
2014-12-12 12:30:00,146.47,147.11,146.41,146.76,32400.0,111.0394,111.5246,110.994,111.2593,32400.0
2014-12-12 13:00:00,146.71,146.81,146.12,146.72,30000.0,111.2214,111.2972,110.7741,111.229,30000.0
2014-12-12 13:30:00,146.76,146.95,146.25,146.86,25600.0,111.2593,111.4033,110.8727,111.3351,25600.0
2014-12-12 14:00:00,146.89,146.9,146.32,146.46,38300.0,111.3578,111.3654,110.9257,111.0319,38300.0
2014-12-12 14:30:00,146.48,146.5,146.15,146.47,37400.0,111.047,111.0622,110.7968,111.0394,37400.0
2014-12-12 15:00:00,146.5,146.54,145.59,145.81,52900.0,111.0622,111.0925,110.3723,110.5391,52900.0
2014-12-12 15:30:00,145.79,145.81,144.57,144.68,123800.0,110.5239,110.5391,109.599,109.6824,123800.0
2014-12-15 09:30:00,145.1,147.73,144.98,147.5,103100.0,110.0008,111.9947,109.9099,111.8203,103100.0
2014-12-15 10:00:00,147.41,147.58,146.56,146.57,77000.0,111.7521,111.8809,111.1077,111.1153,77000.0
2014-12-15 10:30:00,146.32,147.06,145.8,146.79,60200.0,110.9257,111.4867,110.5315,111.282,60200.0
2014-12-15 11:00:00,146.73,146.79,143.98,144.12,52200.0,111.2365,111.282,109.1518,109.2579,52200.0
2014-12-15 11:30:00,144.14,144.52,143.39,143.87,42400.0,109.2731,109.5611,108.7045,109.0684,42400.0
2014-12-15 12:00:00,143.86,145.45,143.81,145.26,25600.0,109.0608,110.2662,109.0229,110.1221,25600.0
2014-12-15 12:30:00,145.33,145.34,144.49,145.05,24600.0,110.1752,110.1828,109.5384,109.9629,24600.0
2014-12-15 13:00:00,145.05,145.54,144.53,144.53,44100.0,109.9629,110.3344,109.5687,109.5687,44100.0
2014-12-15 13:30:00,144.53,144.99,144.18,144.2,30700.0,109.5687,109.9174,109.3034,109.3185,30700.0
2014-12-15 14:00:00,144.21,144.4,143.64,144.27,60200.0,109.3261,109.4702,108.894,109.3716,60200.0
2014-12-15 14:30:00,144.29,144.52,143.24,143.46,66800.0,109.3868,109.5611,108.5908,108.7576,66800.0
2014-12-15 15:00:00,143.44,144.16,143.43,143.68,51800.0,108.7424,109.2882,108.7348,108.9243,51800.0
2014-12-15 15:30:00,143.68,144.04,143.08,143.12,151600.0,108.9243,109.1973,108.4695,108.4998,151600.0
2014-12-16 09:30:00,142.9,143.9,140.61,143.5,87100.0,108.333,109.0911,106.597,108.7879,87100.0
2014-12-16 10:00:00,143.34,143.96,142.97,143.8,53500.0,108.6666,109.1366,108.3861,109.0153,53500.0
2014-12-16 10:30:00,143.67,143.67,142.51,143.22,47300.0,108.9168,108.9168,108.0374,108.5756,47300.0
2014-12-16 11:00:00,143.19,144.85,142.96,144.59,33400.0,108.5529,109.8113,108.3785,109.6142,33400.0
2014-12-16 11:30:00,144.69,145.39,144.42,144.52,59700.0,109.69,110.2207,109.4853,109.5611,59700.0
2014-12-16 12:00:00,144.66,144.66,143.62,143.66,18600.0,109.6673,109.6673,108.8788,108.9092,18600.0
2014-12-16 12:30:00,143.76,144.59,143.71,144.27,31800.0,108.985,109.6142,108.9471,109.3716,31800.0
2014-12-16 13:00:00,144.26,144.37,143.12,143.72,42600.0,109.364,109.4474,108.4998,108.9547,42600.0
2014-12-16 13:30:00,143.78,144.38,143.65,143.84,17900.0,109.0001,109.455,108.9016,109.0456,17900.0
2014-12-16 14:00:00,143.83,144.12,143.25,143.25,21600.0,109.038,109.2579,108.5983,108.5983,21600.0
2014-12-16 14:30:00,143.37,143.64,143.23,143.31,24200.0,108.6893,108.894,108.5832,108.6438,24200.0
2014-12-16 15:00:00,143.27,143.65,143.07,143.11,41200.0,108.6135,108.9016,108.4619,108.4922,41200.0
2014-12-16 15:30:00,143.08,143.46,141.6,141.79,173200.0,108.4695,108.7576,107.3475,107.4915,173200.0
2014-12-17 09:30:00,142.25,143.44,142.15,143.25,55000.0,107.8402,108.7424,107.7644,108.5983,55000.0
2014-12-17 10:00:00,143.25,143.39,141.37,141.37,41400.0,108.5983,108.7045,107.1731,107.1731,41400.0
2014-12-17 10:30:00,141.31,142.15,141.19,142.11,33700.0,107.1276,107.7644,107.0367,107.7341,33700.0
2014-12-17 11:00:00,142.12,142.8,142.11,142.51,27800.0,107.7417,108.2572,107.7341,108.0374,27800.0
2014-12-17 11:30:00,142.49,143.29,142.35,142.99,30300.0,108.0222,108.6287,107.9161,108.4012,30300.0
2014-12-17 12:00:00,142.93,143.08,142.02,142.06,44100.0,108.3558,108.4695,107.6659,107.6962,44100.0
2014-12-17 12:30:00,142.0,142.46,141.99,142.23,50400.0,107.6507,107.9994,107.6431,107.8251,50400.0
2014-12-17 13:00:00,142.26,142.81,142.26,142.7,45200.0,107.8478,108.2648,107.8478,108.1814,45200.0
2014-12-17 13:30:00,142.7,143.13,142.69,143.11,42800.0,108.1814,108.5074,108.1738,108.4922,42800.0
2014-12-17 14:00:00,143.13,143.83,143.08,143.56,65100.0,108.5074,109.038,108.4695,108.8334,65100.0
2014-12-17 14:30:00,143.55,143.83,142.61,142.67,75800.0,108.8258,109.038,108.1132,108.1586,75800.0
2014-12-17 15:00:00,142.67,143.7,142.27,143.57,43400.0,108.1586,108.9395,107.8554,108.8409,43400.0
2014-12-17 15:30:00,143.56,144.37,143.18,143.9,106400.0,108.8334,109.4474,108.5453,109.0911,106400.0
2014-12-18 09:30:00,146.22,146.84,145.13,146.59,41700.0,110.8499,111.3199,110.0236,111.1304,41700.0
2014-12-18 10:00:00,146.56,146.66,145.46,145.49,38100.0,111.1077,111.1835,110.2738,110.2965,38100.0
2014-12-18 10:30:00,145.5,146.07,145.19,146.03,51500.0,110.3041,110.7362,110.0691,110.7059,51500.0
2014-12-18 11:00:00,146.07,146.89,145.76,146.65,29900.0,110.7362,111.3578,110.5012,111.1759,29900.0
2014-12-18 11:30:00,146.44,146.97,146.25,146.97,19800.0,111.0167,111.4185,110.8727,111.4185,19800.0
2014-12-18 12:00:00,146.95,147.14,146.79,147.02,19700.0,111.4033,111.5474,111.282,111.4564,19700.0
2014-12-18 12:30:00,146.86,147.51,146.82,147.36,21900.0,111.3351,111.8279,111.3048,111.7142,21900.0
2014-12-18 13:00:00,147.36,147.96,147.34,147.9,22900.0,111.7142,112.169,111.699,112.1235,22900.0
2014-12-18 13:30:00,147.9,148.16,147.81,148.0,33800.0,112.1235,112.3206,112.0553,112.1993,33800.0
2014-12-18 14:00:00,148.0,148.01,147.01,147.22,40900.0,112.1993,112.2069,111.4488,111.608,40900.0
2014-12-18 14:30:00,147.21,147.69,146.98,147.61,38400.0,111.6004,111.9643,111.4261,111.9037,38400.0
2014-12-18 15:00:00,147.61,148.21,147.59,147.78,42800.0,111.9037,112.3585,111.8885,112.0326,42800.0
2014-12-18 15:30:00,147.81,148.59,147.76,148.56,90200.0,112.0553,112.6466,112.0174,112.6239,90200.0
2014-12-19 09:30:00,148.59,148.83,147.54,148.68,85600.0,112.6466,112.8286,111.8506,112.7149,85600.0
2014-12-19 10:00:00,148.44,148.6,147.32,147.38,27700.0,112.5329,112.6542,111.6838,111.7293,27700.0
2014-12-19 10:30:00,147.29,147.84,147.09,147.84,41100.0,111.6611,112.078,111.5095,112.078,41100.0
2014-12-19 11:00:00,147.86,148.45,147.8,148.43,42000.0,112.0932,112.5405,112.0477,112.5253,42000.0
2014-12-19 11:30:00,148.42,148.67,148.39,148.51,34800.0,112.5177,112.7073,112.495,112.586,34800.0
2014-12-19 12:00:00,148.47,148.61,147.63,147.63,25000.0,112.5556,112.6618,111.9188,111.9188,25000.0
2014-12-19 12:30:00,147.69,148.07,147.66,148.0,25800.0,111.9643,112.2524,111.9416,112.1993,25800.0
2014-12-19 13:00:00,148.07,148.32,148.0,148.3,29600.0,112.2524,112.4419,112.1993,112.4268,29600.0
2014-12-19 13:30:00,148.3,148.57,148.27,148.5,20700.0,112.4268,112.6315,112.404,112.5784,20700.0
2014-12-19 14:00:00,148.49,148.67,148.3,148.34,21700.0,112.5708,112.7073,112.4268,112.4571,21700.0
2014-12-19 14:30:00,148.34,149.07,148.34,148.92,50700.0,112.4571,113.0105,112.4571,112.8968,50700.0
2014-12-19 15:00:00,148.96,148.96,148.4,148.84,39000.0,112.9271,112.9271,112.5026,112.8361,39000.0
2014-12-19 15:30:00,148.83,148.88,148.4,148.54,122700.0,112.8286,112.8665,112.5026,112.6087,122700.0
2014-12-22 09:30:00,148.95,149.44,148.64,149.14,66600.0,112.9195,113.291,112.6845,113.0636,66600.0
2014-12-22 10:00:00,149.13,149.15,147.96,148.42,65800.0,113.056,113.0712,112.169,112.5177,65800.0
2014-12-22 10:30:00,148.43,148.68,148.24,148.64,16800.0,112.5253,112.7149,112.3813,112.6845,16800.0
2014-12-22 11:00:00,148.58,148.58,147.58,147.69,18600.0,112.639,112.639,111.8809,111.9643,18600.0
2014-12-22 11:30:00,147.74,147.78,147.37,147.42,10800.0,112.0022,112.0326,111.7217,111.7596,10800.0
2014-12-22 12:00:00,147.37,147.84,147.16,147.81,22300.0,111.7217,112.078,111.5625,112.0553,22300.0
2014-12-22 12:30:00,147.81,148.24,147.74,148.24,11700.0,112.0553,112.3813,112.0022,112.3813,11700.0
2014-12-22 13:00:00,148.23,149.01,148.18,148.98,21100.0,112.3737,112.965,112.3358,112.9423,21100.0
2014-12-22 13:30:00,149.01,149.02,148.62,148.63,17400.0,112.965,112.9726,112.6694,112.6769,17400.0
2014-12-22 14:00:00,148.61,148.81,148.53,148.7,21500.0,112.6618,112.8134,112.6011,112.73,21500.0
2014-12-22 14:30:00,148.68,148.84,148.46,148.83,17000.0,112.7149,112.8361,112.5481,112.8286,17000.0
2014-12-22 15:00:00,148.84,149.18,148.8,149.12,32200.0,112.8361,113.0939,112.8058,113.0484,32200.0
2014-12-22 15:30:00,149.06,149.18,148.86,149.11,61500.0,113.0029,113.0939,112.8513,113.0408,61500.0
2014-12-23 09:30:00,149.75,150.89,149.56,150.33,36600.0,113.526,114.3903,113.382,113.9657,36600.0
2014-12-23 10:00:00,150.29,150.55,150.19,150.49,30300.0,113.9354,114.1325,113.8596,114.087,30300.0
2014-12-23 10:30:00,150.56,150.57,149.79,149.96,22300.0,114.1401,114.1477,113.5563,113.6852,22300.0
2014-12-23 11:00:00,149.91,150.36,149.84,150.32,14700.0,113.6473,113.9885,113.5943,113.9581,14700.0
2014-12-23 11:30:00,150.27,150.32,149.88,150.12,36200.0,113.9202,113.9581,113.6246,113.8065,36200.0
2014-12-23 12:00:00,150.07,150.29,149.72,149.72,22700.0,113.7686,113.9354,113.5033,113.5033,22700.0
2014-12-23 12:30:00,149.79,149.86,149.64,149.81,28000.0,113.5563,113.6094,113.4426,113.5715,28000.0
2014-12-23 13:00:00,149.83,149.98,149.74,149.92,26000.0,113.5867,113.7004,113.5184,113.6549,26000.0
2014-12-23 13:30:00,149.85,150.17,149.83,149.96,26600.0,113.6018,113.8444,113.5867,113.6852,26600.0
2014-12-23 14:00:00,149.91,150.19,149.9,150.03,26400.0,113.6473,113.8596,113.6397,113.7383,26400.0
2014-12-23 14:30:00,150.01,150.04,149.91,150.0,32400.0,113.7231,113.7459,113.6473,113.7155,32400.0
2014-12-23 15:00:00,150.0,150.15,149.86,150.01,60500.0,113.7155,113.8293,113.6094,113.7231,60500.0
2014-12-23 15:30:00,149.95,150.16,149.69,150.05,88200.0,113.6776,113.8368,113.4805,113.7535,88200.0
2014-12-24 09:30:00,149.52,151.59,149.31,151.46,23200.0,113.3517,114.9209,113.1925,114.8224,23200.0
2014-12-24 10:00:00,151.4,151.97,150.51,151.36,30500.0,114.7769,115.209,114.1022,114.7466,30500.0
2014-12-24 10:30:00,151.32,151.63,151.22,151.22,47100.0,114.7162,114.9513,114.6404,114.6404,47100.0
2014-12-24 11:00:00,151.21,151.21,150.78,150.88,28700.0,114.6329,114.6329,114.3069,114.3827,28700.0
2014-12-24 11:30:00,150.82,151.07,150.76,150.95,37900.0,114.3372,114.5267,114.2917,114.4357,37900.0
2014-12-24 12:00:00,151.02,151.06,150.8,150.94,55500.0,114.4888,114.5191,114.322,114.4282,55500.0
2014-12-24 12:30:00,150.89,151.07,150.1,150.52,83000.0,114.3903,114.5267,113.7914,114.1098,83000.0
2014-12-26 09:30:00,151.2,152.4,150.51,152.14,32500.0,114.6253,115.535,114.1022,115.3379,32500.0
2014-12-26 10:00:00,152.1,152.14,151.52,151.91,20100.0,115.3076,115.3379,114.8679,115.1635,20100.0
2014-12-26 10:30:00,151.89,152.24,151.57,151.57,21300.0,115.1484,115.4137,114.9058,114.9058,21300.0
2014-12-26 11:00:00,151.55,151.55,151.07,151.28,29200.0,114.8906,114.8906,114.5267,114.6859,29200.0
2014-12-26 11:30:00,151.27,151.47,151.14,151.47,8500.0,114.6783,114.83,114.5798,114.83,8500.0
2014-12-26 12:00:00,151.47,151.78,151.45,151.75,7000.0,114.83,115.065,114.8148,115.0422,7000.0
2014-12-26 12:30:00,151.76,152.18,151.68,151.68,13700.0,115.0498,115.3682,114.9892,114.9892,13700.0
2014-12-26 13:00:00,151.76,151.81,151.46,151.55,4900.0,115.0498,115.0877,114.8224,114.8906,4900.0
2014-12-26 13:30:00,151.6,151.81,151.44,151.68,8700.0,114.9285,115.0877,114.8072,114.9892,8700.0
2014-12-26 14:00:00,151.69,151.95,151.62,151.74,8800.0,114.9967,115.1939,114.9437,115.0346,8800.0
2014-12-26 14:30:00,151.75,151.84,151.52,151.58,8100.0,115.0422,115.1105,114.8679,114.9134,8100.0
2014-12-26 15:00:00,151.59,151.59,151.39,151.53,14200.0,114.9209,114.9209,114.7693,114.8754,14200.0
2014-12-26 15:30:00,151.53,151.64,151.49,151.51,58600.0,114.8754,114.9588,114.8451,114.8603,58600.0
2014-12-29 09:30:00,151.66,153.59,151.04,153.39,41500.0,114.974,116.4371,114.504,116.2855,41500.0
2014-12-29 10:00:00,153.44,153.44,151.93,152.6,41300.0,116.3234,116.3234,115.1787,115.6866,41300.0
2014-12-29 10:30:00,152.63,152.9,152.3,152.52,26600.0,115.7094,115.914,115.4592,115.626,26600.0
2014-12-29 11:00:00,152.56,152.71,152.34,152.42,13400.0,115.6563,115.77,115.4895,115.5502,13400.0
2014-12-29 11:30:00,152.43,152.5,152.43,152.44,13200.0,115.5577,115.6108,115.5577,115.5653,13200.0
2014-12-29 12:00:00,152.46,152.48,152.05,152.15,9800.0,115.5805,115.5956,115.2697,115.3455,9800.0
2014-12-29 12:30:00,152.16,152.55,152.14,152.53,12700.0,115.3531,115.6487,115.3379,115.6336,12700.0
2014-12-29 13:00:00,152.57,153.17,152.54,153.03,14400.0,115.6639,116.1187,115.6411,116.0126,14400.0
2014-12-29 13:30:00,153.02,153.02,152.84,152.9,15100.0,116.005,116.005,115.8686,115.914,15100.0
2014-12-29 14:00:00,152.89,153.14,152.85,153.14,14000.0,115.9065,116.096,115.8761,116.096,14000.0
2014-12-29 14:30:00,153.16,153.69,153.16,153.67,23600.0,116.1112,116.513,116.1112,116.4978,23600.0
2014-12-29 15:00:00,153.67,153.78,153.11,153.11,26000.0,116.4978,116.5812,116.0733,116.0733,26000.0
2014-12-29 15:30:00,153.14,153.35,152.93,152.97,49900.0,116.096,116.2552,115.9368,115.9671,49900.0
2014-12-30 09:30:00,152.46,153.51,152.09,152.31,20200.0,115.5805,116.3765,115.3,115.4668,20200.0
2014-12-30 10:00:00,152.31,153.34,152.3,153.32,24300.0,115.4668,116.2476,115.4592,116.2325,24300.0
2014-12-30 10:30:00,153.24,153.25,152.51,152.59,20500.0,116.1718,116.1794,115.6184,115.679,20500.0
2014-12-30 11:00:00,152.58,152.58,152.24,152.35,14600.0,115.6715,115.6715,115.4137,115.4971,14600.0
2014-12-30 11:30:00,152.35,152.74,152.3,152.74,15100.0,115.4971,115.7928,115.4592,115.7928,15100.0
2014-12-30 12:00:00,152.81,153.1,152.81,153.07,14000.0,115.8458,116.0657,115.8458,116.0429,14000.0
2014-12-30 12:30:00,153.08,153.36,153.04,153.36,19300.0,116.0505,116.2628,116.0202,116.2628,19300.0
2014-12-30 13:00:00,153.36,153.56,152.84,152.84,23800.0,116.2628,116.4144,115.8686,115.8686,23800.0
2014-12-30 13:30:00,152.87,152.87,152.0,152.05,20000.0,115.8913,115.8913,115.2318,115.2697,20000.0
2014-12-30 14:00:00,152.06,152.32,151.86,151.88,22500.0,115.2772,115.4743,115.1256,115.1408,22500.0
2014-12-30 14:30:00,151.88,152.43,151.88,152.22,22400.0,115.1408,115.5577,115.1408,115.3985,22400.0
2014-12-30 15:00:00,152.21,152.22,151.69,151.95,32900.0,115.391,115.3985,114.9967,115.1939,32900.0
2014-12-30 15:30:00,151.95,152.24,151.81,151.88,68000.0,115.1939,115.4137,115.0877,115.1408,68000.0
2014-12-31 09:30:00,151.97,153.16,151.97,152.77,23400.0,115.209,116.1112,115.209,115.8155,23400.0
2014-12-31 10:00:00,152.77,153.35,152.73,153.25,51500.0,115.8155,116.2552,115.7852,116.1794,51500.0
2014-12-31 10:30:00,153.27,153.33,153.1,153.16,20600.0,116.1945,116.24,116.0657,116.1112,20600.0
2014-12-31 11:00:00,153.17,153.18,152.72,152.9,21000.0,116.1187,116.1263,115.7776,115.914,21000.0
2014-12-31 11:30:00,152.88,153.38,152.81,153.32,15200.0,115.8989,116.2779,115.8458,116.2325,15200.0
2014-12-31 12:00:00,153.32,153.32,152.44,152.95,47000.0,116.2325,116.2325,115.5653,115.952,47000.0
2014-12-31 12:30:00,152.91,153.16,152.74,152.81,34200.0,115.9216,116.1112,115.7928,115.8458,34200.0
2014-12-31 13:00:00,152.71,152.74,152.43,152.58,26600.0,115.77,115.7928,115.5577,115.6715,26600.0
2014-12-31 13:30:00,152.63,152.75,152.48,152.66,19700.0,115.7094,115.8003,115.5956,115.7321,19700.0
2014-12-31 14:00:00,152.71,152.72,152.53,152.63,24500.0,115.77,115.7776,115.6336,115.7094,24500.0
2014-12-31 14:30:00,152.56,152.66,151.92,151.97,36400.0,115.6563,115.7321,115.1711,115.209,36400.0
2014-12-31 15:00:00,151.93,152.44,151.9,152.44,44300.0,115.1787,115.5653,115.1559,115.5653,44300.0
2014-12-31 15:30:00,152.43,152.5,151.14,151.21,126000.0,115.5577,115.6108,114.5798,114.6329,126000.0
2015-01-02 09:30:00,152.59,152.59,150.98,151.0,53000.0,115.679,115.679,114.4585,114.4737,53000.0
2015-01-02 10:00:00,150.98,151.07,149.91,149.91,33500.0,114.4585,114.5267,113.6473,113.6473,33500.0
2015-01-02 10:30:00,149.85,149.91,148.7,149.0,70600.0,113.6018,113.6473,112.73,112.9574,70600.0
2015-01-02 11:00:00,149.05,149.08,148.51,148.55,34000.0,112.9953,113.0181,112.586,112.6163,34000.0
2015-01-02 11:30:00,148.6,148.77,148.19,148.26,29300.0,112.6542,112.7831,112.3434,112.3964,29300.0
2015-01-02 12:00:00,148.2,148.59,148.11,148.42,32700.0,112.351,112.6466,112.2827,112.5177,32700.0
2015-01-02 12:30:00,148.45,149.09,148.35,148.85,35800.0,112.5405,113.0257,112.4647,112.8437,35800.0
2015-01-02 13:00:00,148.9,149.42,148.54,148.54,31000.0,112.8816,113.2758,112.6087,112.6087,31000.0
2015-01-02 13:30:00,148.6,148.82,148.32,148.72,30100.0,112.6542,112.821,112.4419,112.7452,30100.0
2015-01-02 14:00:00,148.69,149.01,148.59,148.79,23900.0,112.7224,112.965,112.6466,112.7982,23900.0
2015-01-02 14:30:00,148.79,149.3,148.78,149.22,38600.0,112.7982,113.1849,112.7907,113.1242,38600.0
2015-01-02 15:00:00,149.22,149.39,148.57,148.8,49200.0,113.1242,113.2531,112.6315,112.8058,49200.0
2015-01-02 15:30:00,148.81,149.31,148.59,148.83,71300.0,112.8134,113.1925,112.6466,112.8286,71300.0
2015-01-05 09:30:00,148.83,149.05,148.39,148.59,75900.0,112.8286,112.9953,112.495,112.6466,75900.0
2015-01-05 10:00:00,148.5,148.81,148.26,148.26,37600.0,112.5784,112.8134,112.3964,112.3964,37600.0
2015-01-05 10:30:00,148.26,148.7,147.72,147.74,47800.0,112.3964,112.73,111.9871,112.0022,47800.0
2015-01-05 11:00:00,147.69,147.82,147.05,147.76,38500.0,111.9643,112.0629,111.4791,112.0174,38500.0
2015-01-05 11:30:00,147.8,148.27,147.64,148.04,30000.0,112.0477,112.404,111.9264,112.2297,30000.0
2015-01-05 12:00:00,148.07,148.24,147.02,147.06,40000.0,112.2524,112.3813,111.4564,111.4867,40000.0
2015-01-05 12:30:00,147.03,147.05,146.59,146.85,29900.0,111.464,111.4791,111.1304,111.3275,29900.0
2015-01-05 13:00:00,146.86,147.62,146.85,147.33,37700.0,111.3351,111.9113,111.3275,111.6914,37700.0
2015-01-05 13:30:00,147.25,147.53,147.25,147.47,29600.0,111.6308,111.843,111.6308,111.7975,29600.0
2015-01-05 14:00:00,147.48,147.49,146.66,146.72,50300.0,111.8051,111.8127,111.1835,111.229,50300.0
2015-01-05 14:30:00,146.68,147.59,146.6,147.59,54900.0,111.1986,111.8885,111.138,111.8885,54900.0
2015-01-05 15:00:00,147.58,148.48,147.4,147.9,71500.0,111.8809,112.5632,111.7445,112.1235,71500.0
2015-01-05 15:30:00,147.92,148.04,147.4,147.62,97600.0,112.1387,112.2297,111.7445,111.9113,97600.0
2015-01-06 09:30:00,147.64,148.7,146.51,146.55,36400.0,111.9264,112.73,111.0698,111.1001,36400.0
2015-01-06 10:00:00,146.5,147.45,146.46,146.93,33400.0,111.0622,111.7824,111.0319,111.3882,33400.0
2015-01-06 10:30:00,146.92,147.12,146.78,146.78,68200.0,111.3806,111.5322,111.2745,111.2745,68200.0
2015-01-06 11:00:00,146.8,146.8,145.33,145.33,62500.0,111.2896,111.2896,110.1752,110.1752,62500.0
2015-01-06 11:30:00,145.3,145.3,144.45,144.67,34100.0,110.1525,110.1525,109.5081,109.6749,34100.0
2015-01-06 12:00:00,144.66,144.93,144.0,144.72,38500.0,109.6673,109.872,109.1669,109.7128,38500.0
2015-01-06 12:30:00,144.61,145.04,144.29,144.92,57300.0,109.6294,109.9554,109.3868,109.8644,57300.0
2015-01-06 13:00:00,144.89,144.9,143.75,144.21,30900.0,109.8416,109.8492,108.9774,109.3261,30900.0
2015-01-06 13:30:00,144.22,144.55,143.91,144.55,15400.0,109.3337,109.5839,109.0987,109.5839,15400.0
2015-01-06 14:00:00,144.48,144.81,144.3,144.8,35300.0,109.5308,109.781,109.3944,109.7734,35300.0
2015-01-06 14:30:00,144.84,145.35,144.52,145.11,52500.0,109.8037,110.1904,109.5611,110.0084,52500.0
2015-01-06 15:00:00,145.14,146.03,144.97,145.97,58400.0,110.0312,110.7059,109.9023,110.6604,58400.0
2015-01-06 15:30:00,145.98,146.04,144.95,144.96,126700.0,110.668,110.7135,109.8871,109.8947,126700.0
2015-01-07 09:30:00,145.99,147.14,145.61,146.4,79500.0,110.6756,111.5474,110.3875,110.9864,79500.0
2015-01-07 10:00:00,146.4,147.4,146.4,147.04,53400.0,110.9864,111.7445,110.9864,111.4716,53400.0
2015-01-07 10:30:00,147.15,147.5,146.79,146.96,88700.0,111.555,111.8203,111.282,111.4109,88700.0
2015-01-07 11:00:00,147.04,147.1,146.04,146.35,67000.0,111.4716,111.517,110.7135,110.9485,67000.0
2015-01-07 11:30:00,146.4,148.09,146.4,148.09,35100.0,110.9864,112.2676,110.9864,112.2676,35100.0
2015-01-07 12:00:00,148.1,149.49,148.05,149.48,58600.0,112.2752,113.3289,112.2372,113.3213,58600.0
2015-01-07 12:30:00,149.52,149.64,148.57,148.6,59200.0,113.3517,113.4426,112.6315,112.6542,59200.0
2015-01-07 13:00:00,148.62,148.8,148.21,148.5,41200.0,112.6694,112.8058,112.3585,112.5784,41200.0
2015-01-07 13:30:00,148.6,149.23,148.49,148.91,29800.0,112.6542,113.1318,112.5708,112.8892,29800.0
2015-01-07 14:00:00,148.88,149.3,148.56,149.19,39500.0,112.8665,113.1849,112.6239,113.1015,39500.0
2015-01-07 14:30:00,149.11,149.94,149.11,149.55,45100.0,113.0408,113.6701,113.0408,113.3744,45100.0
2015-01-07 15:00:00,149.56,149.65,149.17,149.4,61900.0,113.382,113.4502,113.0863,113.2607,61900.0
2015-01-07 15:30:00,149.41,150.32,149.41,150.32,129200.0,113.2683,113.9581,113.2683,113.9581,129200.0
2015-01-08 09:30:00,151.66,152.38,151.29,151.98,49000.0,114.974,115.5198,114.6935,115.2166,49000.0
2015-01-08 10:00:00,152.07,152.8,151.51,151.63,45700.0,115.2848,115.8382,114.8603,114.9513,45700.0
2015-01-08 10:30:00,151.74,152.8,151.43,152.8,68300.0,115.0346,115.8382,114.7996,115.8382,68300.0
2015-01-08 11:00:00,152.81,153.03,151.77,151.77,27200.0,115.8458,116.0126,115.0574,115.0574,27200.0
2015-01-08 11:30:00,151.75,151.93,151.48,151.59,41700.0,115.0422,115.1787,114.8375,114.9209,41700.0
2015-01-08 12:00:00,151.63,152.15,151.54,152.15,17100.0,114.9513,115.3455,114.883,115.3455,17100.0
2015-01-08 12:30:00,152.07,152.07,151.73,151.9,26000.0,115.2848,115.2848,115.0271,115.1559,26000.0
2015-01-08 13:00:00,151.95,152.91,151.73,152.79,27900.0,115.1939,115.9216,115.0271,115.8307,27900.0
2015-01-08 13:30:00,152.86,153.34,152.6,152.61,23100.0,115.8837,116.2476,115.6866,115.6942,23100.0
2015-01-08 14:00:00,152.67,153.16,152.65,152.81,19700.0,115.7397,116.1112,115.7245,115.8458,19700.0
2015-01-08 14:30:00,152.8,152.8,152.47,152.52,14000.0,115.8382,115.8382,115.5881,115.626,14000.0
2015-01-08 15:00:00,152.53,152.86,152.39,152.61,40500.0,115.6336,115.8837,115.5274,115.6942,40500.0
2015-01-08 15:30:00,152.64,153.1,152.54,152.86,66700.0,115.7169,116.0657,115.6411,115.8837,66700.0
2015-01-09 09:30:00,149.36,150.5,146.15,149.1,344700.0,113.2304,114.0946,110.7968,113.0333,344700.0
2015-01-09 10:00:00,149.03,149.26,148.53,148.72,219000.0,112.9802,113.1546,112.6011,112.7452,219000.0
2015-01-09 10:30:00,148.73,149.27,148.54,149.18,107700.0,112.7528,113.1621,112.6087,113.0939,107700.0
2015-01-09 11:00:00,149.18,149.26,147.17,147.95,122900.0,113.0939,113.1546,111.5701,112.1614,122900.0
2015-01-09 11:30:00,147.87,148.07,147.47,148.04,114500.0,112.1008,112.2524,111.7975,112.2297,114500.0
2015-01-09 12:00:00,148.02,148.12,146.66,146.74,34000.0,112.2145,112.2903,111.1835,111.2441,34000.0
2015-01-09 12:30:00,146.79,147.25,146.01,146.08,60400.0,111.282,111.6308,110.6907,110.7438,60400.0
2015-01-09 13:00:00,146.0,147.53,145.78,146.99,65100.0,110.6831,111.843,110.5164,111.4337,65100.0
2015-01-09 13:30:00,147.02,147.34,146.07,146.14,60500.0,111.4564,111.699,110.7362,110.7893,60500.0
2015-01-09 14:00:00,146.1,146.1,145.23,146.03,69700.0,110.7589,110.7589,110.0994,110.7059,69700.0
2015-01-09 14:30:00,146.01,146.32,145.48,146.07,67200.0,110.6907,110.9257,110.2889,110.7362,67200.0
2015-01-09 15:00:00,146.08,146.7,146.08,146.24,72800.0,110.7438,111.2138,110.7438,110.8651,72800.0
2015-01-09 15:30:00,146.24,146.27,145.45,145.58,181000.0,110.8651,110.8878,110.2662,110.3647,181000.0
2015-01-12 09:30:00,145.34,146.05,143.03,143.3,41300.0,110.1828,110.721,108.4316,108.6363,41300.0
2015-01-12 10:00:00,143.33,143.67,142.5,142.66,93700.0,108.659,108.9168,108.0298,108.1511,93700.0
2015-01-12 10:30:00,142.68,143.25,142.64,143.04,79100.0,108.1662,108.5983,108.1359,108.4391,79100.0
2015-01-12 11:00:00,143.0,143.19,142.76,143.1,66700.0,108.4088,108.5529,108.2269,108.4846,66700.0
2015-01-12 11:30:00,143.0,143.46,142.85,143.07,31400.0,108.4088,108.7576,108.2951,108.4619,31400.0
2015-01-12 12:00:00,143.1,143.49,142.88,143.28,22100.0,108.4846,108.7803,108.3179,108.6211,22100.0
2015-01-12 12:30:00,143.31,143.42,142.79,142.79,37200.0,108.6438,108.7272,108.2496,108.2496,37200.0
2015-01-12 13:00:00,142.79,143.01,142.19,142.69,41000.0,108.2496,108.4164,107.7948,108.1738,41000.0
2015-01-12 13:30:00,142.78,142.88,142.55,142.66,37700.0,108.242,108.3179,108.0677,108.1511,37700.0
2015-01-12 14:00:00,142.66,142.79,142.23,142.36,51000.0,108.1511,108.2496,107.8251,107.9236,51000.0
2015-01-12 14:30:00,142.4,142.48,141.81,142.2,45400.0,107.954,108.0146,107.5067,107.8023,45400.0
2015-01-12 15:00:00,142.18,142.5,141.94,142.41,53900.0,107.7872,108.0298,107.6052,107.9615,53900.0
2015-01-12 15:30:00,142.4,142.67,141.9,142.42,131100.0,107.954,108.1586,107.5749,107.9691,131100.0
2015-01-13 09:30:00,140.49,141.6,140.17,141.37,276400.0,106.506,107.3475,106.2634,107.1731,276400.0
2015-01-13 10:00:00,141.38,141.68,140.39,140.48,128200.0,107.1807,107.4081,106.4302,106.4984,128200.0
2015-01-13 10:30:00,140.45,141.05,140.1,140.94,66800.0,106.4757,106.9305,106.2103,106.8471,66800.0
2015-01-13 11:00:00,140.96,141.1,139.08,139.32,104600.0,106.8623,106.9684,105.4371,105.619,104600.0
2015-01-13 11:30:00,139.35,139.54,138.66,139.02,77600.0,105.6417,105.7858,105.1187,105.3916,77600.0
2015-01-13 12:00:00,139.01,139.1,138.3,138.66,124000.0,105.384,105.4522,104.8457,105.1187,124000.0
2015-01-13 12:30:00,138.66,138.91,138.47,138.85,78100.0,105.1187,105.3082,104.9746,105.2627,78100.0
2015-01-13 13:00:00,138.87,138.95,138.45,138.63,51900.0,105.2779,105.3385,104.9595,105.0959,51900.0
2015-01-13 13:30:00,138.6,138.62,135.59,136.51,160300.0,105.0732,105.0883,102.7913,103.4887,160300.0
2015-01-13 14:00:00,136.54,137.0,136.0,136.97,114300.0,103.5115,103.8602,103.1021,103.8375,114300.0
2015-01-13 14:30:00,136.96,138.06,136.84,137.57,109200.0,103.8299,104.6638,103.7389,104.2923,109200.0
2015-01-13 15:00:00,137.47,139.0,136.99,138.91,159700.0,104.2165,105.3764,103.8526,105.3082,159700.0
2015-01-13 15:30:00,138.92,139.0,138.0,138.39,266400.0,105.3158,105.3764,104.6183,104.914,266400.0
2015-01-14 09:30:00,136.83,138.38,136.35,137.91,77700.0,103.7313,104.9064,103.3674,104.5501,77700.0
2015-01-14 10:00:00,137.83,139.56,137.83,139.51,117900.0,104.4894,105.8009,104.4894,105.763,117900.0
2015-01-14 10:30:00,139.5,139.99,138.91,139.93,82000.0,105.7555,106.1269,105.3082,106.0814,82000.0
2015-01-14 11:00:00,139.98,140.22,139.62,139.94,66500.0,106.1193,106.3013,105.8464,106.089,66500.0
2015-01-14 11:30:00,139.91,140.84,139.84,140.27,61000.0,106.0663,106.7713,106.0132,106.3392,61000.0
2015-01-14 12:00:00,140.27,140.46,139.93,140.27,82100.0,106.3392,106.4832,106.0814,106.3392,82100.0
2015-01-14 12:30:00,140.27,140.34,139.5,139.7,37200.0,106.3392,106.3923,105.7555,105.9071,37200.0
2015-01-14 13:00:00,139.7,140.0,138.75,139.04,54600.0,105.9071,106.1345,105.1869,105.4067,54600.0
2015-01-14 13:30:00,139.0,139.54,138.91,139.4,37500.0,105.3764,105.7858,105.3082,105.6796,37500.0
2015-01-14 14:00:00,139.43,140.5,139.36,140.5,50900.0,105.7024,106.5136,105.6493,106.5136,50900.0
2015-01-14 14:30:00,140.44,140.63,139.74,140.01,41100.0,106.4681,106.6121,105.9374,106.1421,41100.0
2015-01-14 15:00:00,140.0,140.83,140.0,140.66,77600.0,106.1345,106.7637,106.1345,106.6349,77600.0
2015-01-14 15:30:00,140.6,140.99,140.12,140.97,130300.0,106.5894,106.885,106.2255,106.8699,130300.0
2015-01-15 09:30:00,140.93,141.88,139.14,139.31,50400.0,106.8395,107.5597,105.4825,105.6114,50400.0
2015-01-15 10:00:00,139.22,140.04,138.69,139.88,56800.0,105.5432,106.1648,105.1414,106.0435,56800.0
2015-01-15 10:30:00,140.0,140.17,139.65,139.66,54700.0,106.1345,106.2634,105.8692,105.8768,54700.0
2015-01-15 11:00:00,139.72,139.91,138.72,138.72,50400.0,105.9222,106.0663,105.1641,105.1641,50400.0
2015-01-15 11:30:00,138.7,139.22,138.48,138.57,14900.0,105.149,105.5432,104.9822,105.0504,14900.0
2015-01-15 12:00:00,138.61,138.8,138.2,138.32,27300.0,105.0807,105.2248,104.7699,104.8609,27300.0
2015-01-15 12:30:00,138.26,138.26,136.67,137.79,53800.0,104.8154,104.8154,103.61,104.4591,53800.0
2015-01-15 13:00:00,137.79,138.49,137.74,137.77,32500.0,104.4591,104.9898,104.4212,104.4439,32500.0
2015-01-15 13:30:00,137.77,138.36,137.49,138.31,75800.0,104.4439,104.8912,104.2317,104.8533,75800.0
2015-01-15 14:00:00,138.3,138.45,138.14,138.23,27500.0,104.8457,104.9595,104.7244,104.7927,27500.0
2015-01-15 14:30:00,138.2,138.39,137.99,138.1,54800.0,104.7699,104.914,104.6107,104.6941,54800.0
2015-01-15 15:00:00,138.06,138.12,137.42,137.97,28400.0,104.6638,104.7093,104.1786,104.5956,28400.0
2015-01-15 15:30:00,137.94,138.1,137.23,137.58,115000.0,104.5728,104.6941,104.0346,104.2999,115000.0
2015-01-16 09:30:00,136.67,137.36,136.02,136.68,48100.0,103.61,104.1331,103.1173,103.6176,48100.0
2015-01-16 10:00:00,136.73,137.28,135.59,136.86,72900.0,103.6555,104.0725,102.7913,103.7541,72900.0
2015-01-16 10:30:00,136.88,137.36,136.45,137.36,66200.0,103.7692,104.1331,103.4432,104.1331,66200.0
2015-01-16 11:00:00,137.33,137.62,136.55,136.77,60100.0,104.1104,104.3302,103.5191,103.6858,60100.0
2015-01-16 11:30:00,136.73,136.87,136.48,136.68,34800.0,103.6555,103.7616,103.466,103.6176,34800.0
2015-01-16 12:00:00,136.77,136.84,136.5,136.71,37500.0,103.6858,103.7389,103.4811,103.6404,37500.0
2015-01-16 12:30:00,136.69,136.94,136.5,136.67,28300.0,103.6252,103.8147,103.4811,103.61,28300.0
2015-01-16 13:00:00,136.71,137.2,136.56,136.87,61700.0,103.6404,104.0118,103.5266,103.7616,61700.0
2015-01-16 13:30:00,136.94,137.31,136.91,137.14,22100.0,103.8147,104.0952,103.792,103.9663,22100.0
2015-01-16 14:00:00,137.15,137.52,137.13,137.28,31000.0,103.9739,104.2544,103.9588,104.0725,31000.0
2015-01-16 14:30:00,137.32,137.49,137.11,137.16,30000.0,104.1028,104.2317,103.9436,103.9815,30000.0
2015-01-16 15:00:00,137.16,137.18,136.91,137.09,41900.0,103.9815,103.9967,103.792,103.9284,41900.0
2015-01-16 15:30:00,137.1,138.33,137.09,138.07,72000.0,103.936,104.8685,103.9284,104.6714,72000.0
2015-01-20 09:30:00,137.4,138.4,136.48,137.15,167000.0,104.1634,104.9215,103.466,103.9739,167000.0
2015-01-20 10:00:00,137.19,137.97,137.09,137.68,79100.0,104.0042,104.5956,103.9284,104.3757,79100.0
2015-01-20 10:30:00,137.62,137.73,136.03,136.03,122000.0,104.3302,104.4136,103.1248,103.1248,122000.0
2015-01-20 11:00:00,136.0,136.2,135.3,135.31,73500.0,103.1021,103.2537,102.5714,102.579,73500.0
2015-01-20 11:30:00,135.31,135.35,134.54,134.64,93200.0,102.579,102.6093,101.9953,102.0711,93200.0
2015-01-20 12:00:00,134.7,135.01,134.64,134.88,52200.0,102.1166,102.3516,102.0711,102.253,52200.0
2015-01-20 12:30:00,134.92,135.07,134.82,135.0,76000.0,102.2833,102.3971,102.2075,102.344,76000.0
2015-01-20 13:00:00,134.96,134.98,134.54,134.97,45100.0,102.3137,102.3288,101.9953,102.3213,45100.0
2015-01-20 13:30:00,134.98,135.11,134.85,134.99,87300.0,102.3288,102.4274,102.2303,102.3364,87300.0
2015-01-20 14:00:00,135.0,135.8,134.91,135.58,96200.0,102.344,102.9505,102.2758,102.7837,96200.0
2015-01-20 14:30:00,135.58,136.38,135.53,136.35,68500.0,102.7837,103.3902,102.7458,103.3674,68500.0
2015-01-20 15:00:00,136.43,136.8,136.02,136.21,84300.0,103.4281,103.7086,103.1173,103.2613,84300.0
2015-01-20 15:30:00,136.23,136.27,135.83,135.98,191900.0,103.2765,103.3068,102.9732,103.0869,191900.0
2015-01-21 09:30:00,135.92,136.39,135.31,135.95,69200.0,103.0414,103.3978,102.579,103.0642,69200.0
2015-01-21 10:00:00,136.01,137.22,135.91,137.1,67100.0,103.1097,104.027,103.0339,103.936,67100.0
2015-01-21 10:30:00,137.13,139.13,137.13,139.06,48100.0,103.9588,105.475,103.9588,105.4219,48100.0
2015-01-21 11:00:00,139.18,139.34,137.86,137.97,58000.0,105.5129,105.6342,104.5122,104.5956,58000.0
2015-01-21 11:30:00,137.97,138.06,137.24,137.65,43000.0,104.5956,104.6638,104.0421,104.353,43000.0
2015-01-21 12:00:00,137.59,138.03,137.48,138.0,23300.0,104.3075,104.641,104.2241,104.6183,23300.0
2015-01-21 12:30:00,138.01,138.04,137.24,137.28,24100.0,104.6259,104.6486,104.0421,104.0725,24100.0
2015-01-21 13:00:00,137.24,137.94,137.24,137.76,35600.0,104.0421,104.5728,104.0421,104.4364,35600.0
2015-01-21 13:30:00,137.66,137.66,136.05,136.22,41300.0,104.3605,104.3605,103.14,103.2689,41300.0
2015-01-21 14:00:00,136.25,136.72,136.03,136.63,42300.0,103.2916,103.6479,103.1248,103.5797,42300.0
2015-01-21 14:30:00,136.73,137.24,136.6,137.13,45400.0,103.6555,104.0421,103.557,103.9588,45400.0
2015-01-21 15:00:00,137.16,137.16,136.39,136.93,36800.0,103.9815,103.9815,103.3978,103.8071,36800.0
2015-01-21 15:30:00,136.9,137.28,136.84,136.98,108800.0,103.7844,104.0725,103.7389,103.845,108800.0
2015-01-22 09:30:00,137.75,137.88,134.92,136.32,84400.0,104.4288,104.5273,102.2833,103.3447,84400.0
2015-01-22 10:00:00,136.1,137.19,135.6,136.52,45500.0,103.1779,104.0042,102.7989,103.4963,45500.0
2015-01-22 10:30:00,136.46,137.14,136.34,137.06,47700.0,103.4508,103.9663,103.3599,103.9057,47700.0
2015-01-22 11:00:00,137.09,137.16,136.57,136.57,29500.0,103.9284,103.9815,103.5342,103.5342,29500.0
2015-01-22 11:30:00,136.59,137.26,136.59,137.24,35200.0,103.5494,104.0573,103.5494,104.0421,35200.0
2015-01-22 12:00:00,137.31,137.37,136.87,137.11,22700.0,104.0952,104.1407,103.7616,103.9436,22700.0
2015-01-22 12:30:00,137.11,137.46,136.78,137.24,45100.0,103.9436,104.2089,103.6934,104.0421,45100.0
2015-01-22 13:00:00,137.22,137.37,136.78,136.78,47000.0,104.027,104.1407,103.6934,103.6934,47000.0
2015-01-22 13:30:00,136.77,137.0,136.42,136.47,78200.0,103.6858,103.8602,103.4205,103.4584,78200.0
2015-01-22 14:00:00,136.44,136.87,136.28,136.71,47900.0,103.4357,103.7616,103.3144,103.6404,47900.0
2015-01-22 14:30:00,136.63,137.32,136.52,136.9,107000.0,103.5797,104.1028,103.4963,103.7844,107000.0
2015-01-22 15:00:00,136.84,137.17,136.82,136.98,69600.0,103.7389,103.9891,103.7237,103.845,69600.0
2015-01-22 15:30:00,136.99,137.09,136.42,136.82,229500.0,103.8526,103.9284,103.4205,103.7237,229500.0
2015-01-23 09:30:00,137.02,137.02,135.57,136.5,74700.0,103.8754,103.8754,102.7761,103.4811,74700.0
2015-01-23 10:00:00,136.5,137.01,135.34,135.48,55300.0,103.4811,103.8678,102.6017,102.7079,55300.0
2015-01-23 10:30:00,135.49,136.0,134.72,135.88,69000.0,102.7155,103.1021,102.1317,103.0111,69000.0
2015-01-23 11:00:00,135.99,136.44,135.77,136.2,43500.0,103.0945,103.4357,102.9277,103.2537,43500.0
2015-01-23 11:30:00,136.22,136.31,135.41,136.05,42900.0,103.2689,103.3371,102.6548,103.14,42900.0
2015-01-23 12:00:00,136.12,136.74,136.08,136.22,86900.0,103.1931,103.6631,103.1627,103.2689,86900.0
2015-01-23 12:30:00,136.24,136.55,136.1,136.18,43700.0,103.284,103.5191,103.1779,103.2386,43700.0
2015-01-23 13:00:00,136.22,136.62,135.98,136.06,27100.0,103.2689,103.5721,103.0869,103.1476,27100.0
2015-01-23 13:30:00,136.13,136.59,135.99,136.59,19900.0,103.2007,103.5494,103.0945,103.5494,19900.0
2015-01-23 14:00:00,136.54,136.89,136.2,136.31,37100.0,103.5115,103.7768,103.2537,103.3371,37100.0
2015-01-23 14:30:00,136.28,136.47,136.24,136.4,33800.0,103.3144,103.4584,103.284,103.4053,33800.0
2015-01-23 15:00:00,136.44,136.67,136.04,136.43,91700.0,103.4357,103.61,103.1324,103.4281,91700.0
2015-01-23 15:30:00,136.41,136.45,135.69,135.95,83600.0,103.4129,103.4432,102.8671,103.0642,83600.0
2015-01-26 09:30:00,136.85,141.28,136.85,139.99,249500.0,103.7465,107.1049,103.7465,106.1269,249500.0
2015-01-26 10:00:00,140.15,140.92,139.58,140.15,118600.0,106.2482,106.832,105.8161,106.2482,118600.0
2015-01-26 10:30:00,140.12,140.56,139.81,140.49,69400.0,106.2255,106.559,105.9905,106.506,69400.0
2015-01-26 11:00:00,140.41,141.5,140.37,141.36,113900.0,106.4453,107.2717,106.415,107.1655,113900.0
2015-01-26 11:30:00,141.39,141.95,140.87,141.38,89600.0,107.1883,107.6128,106.7941,107.1807,89600.0
2015-01-26 12:00:00,141.28,141.45,140.87,141.08,46900.0,107.1049,107.2338,106.7941,106.9533,46900.0
2015-01-26 12:30:00,141.13,141.23,140.57,140.8,100100.0,106.9912,107.067,106.5666,106.741,100100.0
2015-01-26 13:00:00,140.78,141.71,140.64,141.56,69300.0,106.7258,107.4309,106.6197,107.3172,69300.0
2015-01-26 13:30:00,141.53,141.71,141.19,141.19,50700.0,107.2944,107.4309,107.0367,107.0367,50700.0
2015-01-26 14:00:00,141.19,142.0,141.19,141.86,74900.0,107.0367,107.6507,107.0367,107.5446,74900.0
2015-01-26 14:30:00,141.84,142.0,141.13,141.44,106600.0,107.5294,107.6507,106.9912,107.2262,106600.0
2015-01-26 15:00:00,141.36,141.89,140.88,141.31,178400.0,107.1655,107.5673,106.8016,107.1276,178400.0
2015-01-26 15:30:00,141.31,141.67,141.01,141.55,336700.0,107.1276,107.4005,106.9002,107.3096,336700.0
2015-01-27 09:30:00,139.74,146.32,138.61,140.22,548900.0,105.9374,110.9257,105.0807,106.3013,548900.0
2015-01-27 10:00:00,140.24,140.68,137.3,139.75,254800.0,106.3165,106.65,104.0876,105.945,254800.0
2015-01-27 10:30:00,139.74,145.99,139.22,145.99,297700.0,105.9374,110.6756,105.5432,110.6756,297700.0
2015-01-27 11:00:00,146.0,148.35,144.53,148.19,459600.0,110.6831,112.4647,109.5687,112.3434,459600.0
2015-01-27 11:30:00,148.26,148.7,145.89,148.25,184100.0,112.3964,112.73,110.5997,112.3889,184100.0
2015-01-27 12:00:00,148.08,148.94,146.45,147.77,167100.0,112.26,112.912,111.0243,112.025,167100.0
2015-01-27 12:30:00,147.8,148.21,146.56,147.3,99000.0,112.0477,112.3585,111.1077,111.6687,99000.0
2015-01-27 13:00:00,147.32,148.63,147.31,148.53,88700.0,111.6838,112.6769,111.6762,112.6011,88700.0
2015-01-27 13:30:00,148.58,149.84,147.68,149.42,117400.0,112.639,113.5943,111.9567,113.2758,117400.0
2015-01-27 14:00:00,149.29,149.44,148.0,148.4,139700.0,113.1773,113.291,112.1993,112.5026,139700.0
2015-01-27 14:30:00,148.41,149.27,148.36,149.12,146100.0,112.5102,113.1621,112.4723,113.0484,146100.0
2015-01-27 15:00:00,149.19,149.54,148.15,148.52,200800.0,113.1015,113.3668,112.3131,112.5936,200800.0
2015-01-27 15:30:00,148.54,150.09,148.51,149.13,448900.0,112.6087,113.7838,112.586,113.056,448900.0
2015-01-28 09:30:00,148.15,149.12,146.5,147.27,214400.0,112.3131,113.0484,111.0622,111.6459,214400.0
2015-01-28 10:00:00,147.03,148.14,146.6,146.77,139800.0,111.464,112.3055,111.138,111.2669,139800.0
2015-01-28 10:30:00,146.68,147.01,146.07,146.48,116300.0,111.1986,111.4488,110.7362,111.047,116300.0
2015-01-28 11:00:00,146.53,147.37,146.33,147.1,122200.0,111.0849,111.7217,110.9333,111.517,122200.0
2015-01-28 11:30:00,147.12,147.28,146.61,146.88,84600.0,111.5322,111.6535,111.1456,111.3503,84600.0
2015-01-28 12:00:00,146.87,148.29,146.62,148.0,49800.0,111.3427,112.4192,111.1532,112.1993,49800.0
2015-01-28 12:30:00,148.07,148.08,147.11,147.26,50100.0,112.2524,112.26,111.5246,111.6383,50100.0
2015-01-28 13:00:00,147.26,147.39,146.73,146.91,36800.0,111.6383,111.7369,111.2365,111.373,36800.0
2015-01-28 13:30:00,146.82,147.07,146.41,146.5,70100.0,111.3048,111.4943,110.994,111.0622,70100.0
2015-01-28 14:00:00,146.52,146.8,146.48,146.64,86500.0,111.0773,111.2896,111.047,111.1683,86500.0
2015-01-28 14:30:00,146.63,146.86,146.19,146.77,124300.0,111.1607,111.3351,110.8272,111.2669,124300.0
2015-01-28 15:00:00,146.79,147.03,146.44,146.63,84100.0,111.282,111.464,111.0167,111.1607,84100.0
2015-01-28 15:30:00,146.65,146.96,146.2,146.67,231300.0,111.1759,111.4109,110.8348,111.1911,231300.0
2015-01-29 09:30:00,147.29,147.69,145.57,146.97,33200.0,111.6611,111.9643,110.3571,111.4185,33200.0
2015-01-29 10:00:00,146.97,147.27,146.35,146.59,80500.0,111.4185,111.6459,110.9485,111.1304,80500.0
2015-01-29 10:30:00,146.48,147.24,146.42,146.98,91500.0,111.047,111.6232,111.0015,111.4261,91500.0
2015-01-29 11:00:00,146.99,146.99,145.91,146.21,29100.0,111.4337,111.4337,110.6149,110.8423,29100.0
2015-01-29 11:30:00,146.34,147.84,146.34,147.5,50900.0,110.9409,112.078,110.9409,111.8203,50900.0
2015-01-29 12:00:00,147.5,148.34,147.38,148.31,26200.0,111.8203,112.4571,111.7293,112.4344,26200.0
2015-01-29 12:30:00,148.27,148.28,147.02,147.51,30400.0,112.404,112.4116,111.4564,111.8279,30400.0
2015-01-29 13:00:00,147.38,148.98,147.11,148.42,33300.0,111.7293,112.9423,111.5246,112.5177,33300.0
2015-01-29 13:30:00,148.33,148.88,147.98,148.57,32200.0,112.4495,112.8665,112.1842,112.6315,32200.0
2015-01-29 14:00:00,148.61,148.76,147.79,148.2,41600.0,112.6618,112.7755,112.0401,112.351,41600.0
2015-01-29 14:30:00,148.19,148.48,147.71,147.9,56100.0,112.3434,112.5632,111.9795,112.1235,56100.0
2015-01-29 15:00:00,147.9,148.24,147.37,148.14,68400.0,112.1235,112.3813,111.7217,112.3055,68400.0
2015-01-29 15:30:00,148.13,148.26,147.9,148.01,143200.0,112.2979,112.3964,112.1235,112.2069,143200.0
2015-01-30 09:30:00,146.43,148.9,145.37,148.09,123700.0,111.0091,112.8816,110.2055,112.2676,123700.0
2015-01-30 10:00:00,148.04,148.04,146.54,146.63,57700.0,112.2297,112.2297,111.0925,111.1607,57700.0
2015-01-30 10:30:00,146.62,147.25,146.1,147.17,73500.0,111.1532,111.6308,110.7589,111.5701,73500.0
2015-01-30 11:00:00,147.32,147.72,146.29,147.06,54200.0,111.6838,111.9871,110.903,111.4867,54200.0
2015-01-30 11:30:00,146.92,146.92,145.89,146.45,54100.0,111.3806,111.3806,110.5997,111.0243,54100.0
2015-01-30 12:00:00,146.45,146.84,146.38,146.82,39100.0,111.0243,111.3199,110.9712,111.3048,39100.0
2015-01-30 12:30:00,146.8,146.98,146.14,146.29,21300.0,111.2896,111.4261,110.7893,110.903,21300.0
2015-01-30 13:00:00,146.28,146.88,146.04,146.78,26400.0,110.8954,111.3503,110.7135,111.2745,26400.0
2015-01-30 13:30:00,146.64,147.25,146.63,147.12,42300.0,111.1683,111.6308,111.1607,111.5322,42300.0
2015-01-30 14:00:00,147.12,147.34,146.91,147.22,47800.0,111.5322,111.699,111.373,111.608,47800.0
2015-01-30 14:30:00,147.33,147.43,145.61,145.78,54900.0,111.6914,111.7672,110.3875,110.5164,54900.0
2015-01-30 15:00:00,145.84,146.04,145.11,145.32,86300.0,110.5618,110.7135,110.0084,110.1676,86300.0
2015-01-30 15:30:00,145.31,145.36,144.43,144.59,157900.0,110.16,110.1979,109.4929,109.6142,157900.0
2015-02-02 09:30:00,144.59,145.29,142.34,142.55,94900.0,109.6142,110.1449,107.9085,108.0677,94900.0
2015-02-02 10:00:00,142.55,142.72,141.39,142.41,93700.0,108.0677,108.1966,107.1883,107.9615,93700.0
2015-02-02 10:30:00,142.37,142.48,141.61,141.85,71200.0,107.9312,108.0146,107.3551,107.537,71200.0
2015-02-02 11:00:00,141.9,142.23,141.64,142.23,86500.0,107.5749,107.8251,107.3778,107.8251,86500.0
2015-02-02 11:30:00,142.23,142.79,142.1,142.68,86800.0,107.8251,108.2496,107.7265,108.1662,86800.0
2015-02-02 12:00:00,142.77,143.1,142.44,143.06,50100.0,108.2345,108.4846,107.9843,108.4543,50100.0
2015-02-02 12:30:00,143.08,143.18,142.52,143.09,78200.0,108.4695,108.5453,108.0449,108.4771,78200.0
2015-02-02 13:00:00,143.04,143.87,142.84,143.52,35000.0,108.4391,109.0684,108.2875,108.803,35000.0
2015-02-02 13:30:00,143.46,143.76,142.32,142.8,40600.0,108.7576,108.985,107.8933,108.2572,40600.0
2015-02-02 14:00:00,142.78,143.33,142.77,143.2,37700.0,108.242,108.659,108.2345,108.5604,37700.0
2015-02-02 14:30:00,143.28,143.48,142.76,142.92,42500.0,108.6211,108.7727,108.2269,108.3482,42500.0
2015-02-02 15:00:00,143.09,143.75,143.05,143.61,40600.0,108.4771,108.9774,108.4467,108.8713,40600.0
2015-02-02 15:30:00,143.54,144.5,143.51,144.17,117400.0,108.8182,109.546,108.7955,109.2958,117400.0
2015-02-03 09:30:00,144.55,146.56,144.21,144.8,30000.0,109.5839,111.1077,109.3261,109.7734,30000.0
2015-02-03 10:00:00,144.73,145.37,144.63,145.15,29900.0,109.7203,110.2055,109.6445,110.0387,29900.0
2015-02-03 10:30:00,145.25,145.56,144.28,144.49,39900.0,110.1146,110.3496,109.3792,109.5384,39900.0
2015-02-03 11:00:00,144.41,145.35,144.41,144.65,35800.0,109.4777,110.1904,109.4777,109.6597,35800.0
2015-02-03 11:30:00,144.61,145.51,144.46,145.21,40500.0,109.6294,110.3117,109.5157,110.0842,40500.0
2015-02-03 12:00:00,145.11,145.53,144.65,145.25,37700.0,110.0084,110.3268,109.6597,110.1146,37700.0
2015-02-03 12:30:00,145.21,145.94,145.09,145.75,22500.0,110.0842,110.6376,109.9933,110.4936,22500.0
2015-02-03 13:00:00,145.79,146.33,145.6,146.2,23600.0,110.5239,110.9333,110.3799,110.8348,23600.0
2015-02-03 13:30:00,146.17,146.27,145.62,145.82,26300.0,110.812,110.8878,110.3951,110.5467,26300.0
2015-02-03 14:00:00,145.78,146.02,145.29,145.42,31800.0,110.5164,110.6983,110.1449,110.2434,31800.0
2015-02-03 14:30:00,145.65,145.92,145.48,145.87,30200.0,110.4178,110.6225,110.2889,110.5846,30200.0
2015-02-03 15:00:00,145.91,146.61,145.9,146.35,42700.0,110.6149,111.1456,110.6073,110.9485,42700.0
2015-02-03 15:30:00,146.31,146.4,145.68,146.19,148100.0,110.9181,110.9864,110.4405,110.8272,148100.0
2015-02-04 09:30:00,145.68,146.4,145.14,146.01,33200.0,110.4405,110.9864,110.0312,110.6907,33200.0
2015-02-04 10:00:00,146.06,146.73,145.93,146.36,48100.0,110.7286,111.2365,110.6301,110.9561,48100.0
2015-02-04 10:30:00,146.33,146.55,145.61,145.69,67600.0,110.9333,111.1001,110.3875,110.4481,67600.0
2015-02-04 11:00:00,145.66,146.13,145.44,146.12,17700.0,110.4254,110.7817,110.2586,110.7741,17700.0
2015-02-04 11:30:00,146.13,146.79,146.13,146.59,21400.0,110.7817,111.282,110.7817,111.1304,21400.0
2015-02-04 12:00:00,146.55,146.79,146.38,146.38,15200.0,111.1001,111.282,110.9712,110.9712,15200.0
2015-02-04 12:30:00,146.42,146.45,145.77,146.0,18400.0,111.0015,111.0243,110.5088,110.6831,18400.0
2015-02-04 13:00:00,146.04,146.61,145.94,146.51,23400.0,110.7135,111.1456,110.6376,111.0698,23400.0
2015-02-04 13:30:00,146.53,146.64,146.43,146.43,20100.0,111.0849,111.1683,111.0091,111.0091,20100.0
2015-02-04 14:00:00,146.47,146.79,146.15,146.34,22500.0,111.0394,111.282,110.7968,110.9409,22500.0
2015-02-04 14:30:00,146.34,146.35,145.86,145.87,49800.0,110.9409,110.9485,110.577,110.5846,49800.0
2015-02-04 15:00:00,145.89,145.91,145.0,145.16,82000.0,110.5997,110.6149,109.925,110.0463,82000.0
2015-02-04 15:30:00,145.33,145.88,144.45,144.69,135900.0,110.1752,110.5922,109.5081,109.69,135900.0
2015-02-05 09:30:00,144.85,146.62,144.81,145.53,24500.0,109.8113,111.1532,109.781,110.3268,24500.0
2015-02-05 10:00:00,145.51,146.11,145.15,145.41,56100.0,110.3117,110.7665,110.0387,110.2359,56100.0
2015-02-05 10:30:00,145.21,145.76,144.95,145.58,37500.0,110.0842,110.5012,109.8871,110.3647,37500.0
2015-02-05 11:00:00,145.56,145.78,145.21,145.49,14400.0,110.3496,110.5164,110.0842,110.2965,14400.0
2015-02-05 11:30:00,145.63,145.97,145.11,145.23,36500.0,110.4026,110.6604,110.0084,110.0994,36500.0
2015-02-05 12:00:00,145.19,145.97,145.08,145.83,25100.0,110.0691,110.6604,109.9857,110.5543,25100.0
2015-02-05 12:30:00,145.89,146.37,145.83,146.35,12100.0,110.5997,110.9636,110.5543,110.9485,12100.0
2015-02-05 13:00:00,146.43,147.2,146.41,147.04,18800.0,111.0091,111.5929,110.994,111.4716,18800.0
2015-02-05 13:30:00,147.05,147.05,146.4,146.75,23400.0,111.4791,111.4791,110.9864,111.2517,23400.0
2015-02-05 14:00:00,146.75,147.13,146.67,146.84,23300.0,111.2517,111.5398,111.1911,111.3199,23300.0
2015-02-05 14:30:00,146.86,147.14,146.74,147.11,25900.0,111.3351,111.5474,111.2441,111.5246,25900.0
2015-02-05 15:00:00,147.16,147.23,146.92,147.1,30500.0,111.5625,111.6156,111.3806,111.517,30500.0
2015-02-05 15:30:00,147.11,147.91,147.04,147.87,150200.0,111.5246,112.1311,111.4716,112.1008,150200.0
2015-02-06 09:30:00,148.3,148.92,146.92,148.35,46900.0,112.4268,112.8968,111.3806,112.4647,46900.0
2015-02-06 10:00:00,148.36,149.17,148.32,148.78,56500.0,112.4723,113.0863,112.4419,112.7907,56500.0
2015-02-06 10:30:00,148.76,149.5,148.25,149.13,62700.0,112.7755,113.3365,112.3889,113.056,62700.0
2015-02-06 11:00:00,149.16,149.71,149.1,149.5,42600.0,113.0787,113.4957,113.0333,113.3365,42600.0
2015-02-06 11:30:00,149.44,149.64,148.85,148.85,44100.0,113.291,113.4426,112.8437,112.8437,44100.0
2015-02-06 12:00:00,148.89,149.05,148.45,148.55,29800.0,112.8741,112.9953,112.5405,112.6163,29800.0
2015-02-06 12:30:00,148.56,149.25,148.48,149.12,46100.0,112.6239,113.147,112.5632,113.0484,46100.0
2015-02-06 13:00:00,149.06,149.12,148.53,148.73,31100.0,113.0029,113.0484,112.6011,112.7528,31100.0
2015-02-06 13:30:00,148.71,149.0,148.64,148.87,29500.0,112.7376,112.9574,112.6845,112.8589,29500.0
2015-02-06 14:00:00,148.78,148.94,148.53,148.92,28000.0,112.7907,112.912,112.6011,112.8968,28000.0
2015-02-06 14:30:00,148.88,149.02,148.51,148.57,31700.0,112.8665,112.9726,112.586,112.6315,31700.0
2015-02-06 15:00:00,148.57,148.62,148.07,148.21,42600.0,112.6315,112.6694,112.2524,112.3585,42600.0
2015-02-06 15:30:00,148.16,148.61,147.97,148.47,115000.0,112.3206,112.6618,112.1766,112.5556,115000.0
2015-02-09 09:30:00,147.93,149.98,147.58,149.31,47500.0,112.1463,113.7004,111.8809,113.1925,47500.0
2015-02-09 10:00:00,149.3,149.75,147.98,148.36,60500.0,113.1849,113.526,112.1842,112.4723,60500.0
2015-02-09 10:30:00,148.37,149.33,148.37,149.07,60100.0,112.4798,113.2076,112.4798,113.0105,60100.0
2015-02-09 11:00:00,149.06,149.89,148.75,149.52,23100.0,113.0029,113.6322,112.7679,113.3517,23100.0
2015-02-09 11:30:00,149.5,149.67,149.41,149.62,31000.0,113.3365,113.4654,113.2683,113.4275,31000.0
2015-02-09 12:00:00,149.62,149.66,149.24,149.55,11100.0,113.4275,113.4578,113.1394,113.3744,11100.0
2015-02-09 12:30:00,149.53,149.76,149.23,149.29,10100.0,113.3592,113.5336,113.1318,113.1773,10100.0
2015-02-09 13:00:00,149.39,149.88,149.34,149.37,11100.0,113.2531,113.6246,113.2152,113.2379,11100.0
2015-02-09 13:30:00,149.32,149.32,148.75,148.75,18900.0,113.2,113.2,112.7679,112.7679,18900.0
2015-02-09 14:00:00,148.72,149.23,148.53,149.23,32500.0,112.7452,113.1318,112.6011,113.1318,32500.0
2015-02-09 14:30:00,149.28,149.91,149.2,149.64,52500.0,113.1697,113.6473,113.1091,113.4426,52500.0
2015-02-09 15:00:00,149.63,149.63,149.03,149.36,30500.0,113.435,113.435,112.9802,113.2304,30500.0
2015-02-09 15:30:00,149.43,149.63,149.11,149.4,69000.0,113.2834,113.435,113.0408,113.2607,69000.0
2015-02-10 09:30:00,150.03,151.85,149.8,151.64,92300.0,113.7383,115.118,113.5639,114.9588,92300.0
2015-02-10 10:00:00,151.54,151.7,149.05,149.93,67400.0,114.883,115.0043,112.9953,113.6625,67400.0
2015-02-10 10:30:00,149.92,150.92,149.88,150.77,50200.0,113.6549,114.413,113.6246,114.2993,50200.0
2015-02-10 11:00:00,150.77,151.24,150.38,151.1,114800.0,114.2993,114.6556,114.0036,114.5495,114800.0
2015-02-10 11:30:00,151.1,151.47,151.08,151.38,33100.0,114.5495,114.83,114.5343,114.7617,33100.0
2015-02-10 12:00:00,151.37,151.48,151.0,151.08,29600.0,114.7542,114.8375,114.4737,114.5343,29600.0
2015-02-10 12:30:00,151.12,151.12,150.47,150.49,17100.0,114.5646,114.5646,114.0719,114.087,17100.0
2015-02-10 13:00:00,150.45,150.76,150.24,150.27,18900.0,114.0567,114.2917,113.8975,113.9202,18900.0
2015-02-10 13:30:00,150.27,151.02,150.22,150.59,26700.0,113.9202,114.4888,113.8823,114.1628,26700.0
2015-02-10 14:00:00,150.63,151.3,150.59,151.12,33500.0,114.1932,114.7011,114.1628,114.5646,33500.0
2015-02-10 14:30:00,151.12,151.82,150.91,151.7,25200.0,114.5646,115.0953,114.4054,115.0043,25200.0
2015-02-10 15:00:00,151.63,151.77,151.27,151.62,43300.0,114.9513,115.0574,114.6783,114.9437,43300.0
2015-02-10 15:30:00,151.63,152.06,151.55,152.01,141800.0,114.9513,115.2772,114.8906,115.2393,141800.0
2015-02-11 09:30:00,150.9,153.63,150.52,153.31,92800.0,114.3978,116.4675,114.1098,116.2249,92800.0
2015-02-11 10:00:00,153.17,153.89,151.43,151.56,85000.0,116.1187,116.6646,114.7996,114.8982,85000.0
2015-02-11 10:30:00,151.63,152.96,151.47,152.69,56200.0,114.9513,115.9595,114.83,115.7548,56200.0
2015-02-11 11:00:00,152.75,153.78,152.75,153.57,60600.0,115.8003,116.5812,115.8003,116.422,60600.0
2015-02-11 11:30:00,153.66,153.66,152.21,152.53,36500.0,116.4902,116.4902,115.391,115.6336,36500.0
2015-02-11 12:00:00,152.64,153.0,152.26,152.67,26200.0,115.7169,115.9899,115.4289,115.7397,26200.0
2015-02-11 12:30:00,152.67,152.71,152.0,152.28,31900.0,115.7397,115.77,115.2318,115.444,31900.0
2015-02-11 13:00:00,152.27,152.38,151.83,151.98,30500.0,115.4364,115.5198,115.1029,115.2166,30500.0
2015-02-11 13:30:00,152.04,152.04,151.09,151.64,26600.0,115.2621,115.2621,114.5419,114.9588,26600.0
2015-02-11 14:00:00,151.71,152.37,151.51,152.36,34600.0,115.0119,115.5123,114.8603,115.5047,34600.0
2015-02-11 14:30:00,152.41,152.52,151.87,152.18,37900.0,115.5426,115.626,115.1332,115.3682,37900.0
2015-02-11 15:00:00,152.15,152.4,152.1,152.12,57800.0,115.3455,115.535,115.3076,115.3227,57800.0
2015-02-11 15:30:00,152.11,152.26,151.86,151.99,89500.0,115.3151,115.4289,115.1256,115.2242,89500.0
2015-02-12 09:30:00,152.96,153.21,151.95,153.19,23300.0,115.9595,116.1491,115.1939,116.1339,23300.0
2015-02-12 10:00:00,152.95,153.94,152.95,153.52,71800.0,115.952,116.7025,115.952,116.3841,71800.0
2015-02-12 10:30:00,153.53,154.16,153.42,153.95,41900.0,116.3917,116.8693,116.3083,116.7101,41900.0
2015-02-12 11:00:00,154.0,154.54,153.52,153.86,53000.0,116.748,117.1573,116.3841,116.6418,53000.0
2015-02-12 11:30:00,153.86,154.01,153.57,153.7,34900.0,116.6418,116.7555,116.422,116.5205,34900.0
2015-02-12 12:00:00,153.77,154.34,153.46,154.25,30100.0,116.5736,117.0057,116.3386,116.9375,30100.0
2015-02-12 12:30:00,154.33,154.38,154.08,154.28,42200.0,116.9981,117.036,116.8086,116.9602,42200.0
2015-02-12 13:00:00,154.29,154.76,154.07,154.46,29200.0,116.9678,117.3241,116.801,117.0967,29200.0
2015-02-12 13:30:00,154.49,154.49,153.86,154.04,14000.0,117.1194,117.1194,116.6418,116.7783,14000.0
2015-02-12 14:00:00,153.99,154.12,153.6,153.77,16000.0,116.7404,116.8389,116.4447,116.5736,16000.0
2015-02-12 14:30:00,153.81,154.56,153.74,154.54,39000.0,116.6039,117.1725,116.5509,117.1573,39000.0
2015-02-12 15:00:00,154.51,154.77,154.03,154.11,31600.0,117.1346,117.3317,116.7707,116.8314,31600.0
2015-02-12 15:30:00,154.14,154.17,153.76,154.12,89300.0,116.8541,116.8768,116.566,116.8389,89300.0
2015-02-13 09:30:00,154.58,154.92,153.79,153.83,25100.0,117.1877,117.4454,116.5888,116.6191,25100.0
2015-02-13 10:00:00,153.81,154.83,153.29,154.83,54200.0,116.6039,117.3772,116.2097,117.3772,54200.0
2015-02-13 10:30:00,154.83,154.95,154.15,154.34,28600.0,117.3772,117.4682,116.8617,117.0057,28600.0
2015-02-13 11:00:00,154.34,154.98,154.31,154.7,83800.0,117.0057,117.4909,116.983,117.2786,83800.0
2015-02-13 11:30:00,154.76,155.54,154.6,154.92,37700.0,117.3241,117.9154,117.2028,117.4454,37700.0
2015-02-13 12:00:00,154.91,155.46,154.9,155.18,65900.0,117.4378,117.8548,117.4303,117.6425,65900.0
2015-02-13 12:30:00,155.24,155.84,155.03,155.81,37100.0,117.688,118.1429,117.5288,118.1201,37100.0
2015-02-13 13:00:00,155.84,156.64,155.83,156.23,42900.0,118.1429,118.7494,118.1353,118.4385,42900.0
2015-02-13 13:30:00,156.22,156.22,155.38,156.14,50600.0,118.431,118.431,117.7941,118.3703,50600.0
2015-02-13 14:00:00,156.12,156.14,155.7,155.71,29900.0,118.3551,118.3703,118.0367,118.0443,29900.0
2015-02-13 14:30:00,155.73,155.87,155.6,155.8,23900.0,118.0595,118.1656,117.9609,118.1125,23900.0
2015-02-13 15:00:00,155.81,155.85,155.69,155.79,48800.0,118.1201,118.1505,118.0292,118.105,48800.0
2015-02-13 15:30:00,155.79,156.12,155.51,155.99,78700.0,118.105,118.3551,117.8927,118.2566,78700.0
2015-02-17 09:30:00,155.64,156.76,155.16,156.0,88000.0,117.9913,118.8403,117.6274,118.2642,88000.0
2015-02-17 10:00:00,156.05,156.05,155.24,155.92,24500.0,118.3021,118.3021,117.688,118.2035,24500.0
2015-02-17 10:30:00,155.93,155.96,155.37,155.63,53800.0,118.2111,118.2338,117.7866,117.9837,53800.0
2015-02-17 11:00:00,155.65,156.12,155.61,156.06,36300.0,117.9988,118.3551,117.9685,118.3097,36300.0
2015-02-17 11:30:00,156.14,156.77,156.14,156.56,40000.0,118.3703,118.8479,118.3703,118.6887,40000.0
2015-02-17 12:00:00,156.6,156.6,156.03,156.13,15800.0,118.719,118.719,118.2869,118.3627,15800.0
2015-02-17 12:30:00,156.12,156.32,156.1,156.32,11100.0,118.3551,118.5068,118.34,118.5068,11100.0
2015-02-17 13:00:00,156.31,156.78,156.31,156.76,16600.0,118.4992,118.8555,118.4992,118.8403,16600.0
2015-02-17 13:30:00,156.79,156.92,156.68,156.8,20800.0,118.8631,118.9616,118.7797,118.8707,20800.0
2015-02-17 14:00:00,156.78,156.81,156.36,156.68,13400.0,118.8555,118.8782,118.5371,118.7797,13400.0
2015-02-17 14:30:00,156.66,156.66,155.47,155.47,36900.0,118.7645,118.7645,117.8624,117.8624,36900.0
2015-02-17 15:00:00,155.48,156.11,155.47,155.71,26700.0,117.87,118.3476,117.8624,118.0443,26700.0
2015-02-17 15:30:00,155.72,155.76,155.15,155.5,63100.0,118.0519,118.0822,117.6198,117.8851,63100.0
2015-02-18 09:30:00,155.07,155.7,154.51,155.14,51600.0,117.5591,118.0367,117.1346,117.6122,51600.0
2015-02-18 10:00:00,155.38,155.7,155.02,155.17,27100.0,117.7941,118.0367,117.5212,117.6349,27100.0
2015-02-18 10:30:00,155.21,156.85,155.2,156.84,41100.0,117.6653,118.9086,117.6577,118.901,41100.0
2015-02-18 11:00:00,156.9,157.16,156.06,156.72,30900.0,118.9465,119.1436,118.3097,118.81,30900.0
2015-02-18 11:30:00,156.76,156.99,156.39,156.43,32800.0,118.8403,119.0147,118.5598,118.5902,32800.0
2015-02-18 12:00:00,156.36,156.5,154.99,155.06,38900.0,118.5371,118.6432,117.4985,117.5516,38900.0
2015-02-18 12:30:00,155.04,155.66,154.92,155.04,23500.0,117.5364,118.0064,117.4454,117.5364,23500.0
2015-02-18 13:00:00,155.07,155.41,154.88,155.17,26900.0,117.5591,117.8169,117.4151,117.6349,26900.0
2015-02-18 13:30:00,155.33,155.97,155.26,155.75,37100.0,117.7562,118.2414,117.7032,118.0746,37100.0
2015-02-18 14:00:00,155.75,155.99,155.48,155.48,29000.0,118.0746,118.2566,117.87,117.87,29000.0
2015-02-18 14:30:00,155.57,155.81,155.41,155.75,22500.0,117.9382,118.1201,117.8169,118.0746,22500.0
2015-02-18 15:00:00,155.79,155.92,155.65,155.67,36000.0,118.105,118.2035,117.9988,118.014,36000.0
2015-02-18 15:30:00,155.66,155.94,155.41,155.7,62200.0,118.0064,118.2187,117.8169,118.0367,62200.0
2015-02-19 09:30:00,154.6,156.09,154.6,155.78,68300.0,117.2028,118.3324,117.2028,118.0974,68300.0
2015-02-19 10:00:00,155.73,155.99,154.96,155.06,33200.0,118.0595,118.2566,117.4757,117.5516,33200.0
2015-02-19 10:30:00,155.04,155.26,154.91,155.17,16800.0,117.5364,117.7032,117.4378,117.6349,16800.0
2015-02-19 11:00:00,155.1,155.25,155.0,155.07,22400.0,117.5819,117.6956,117.5061,117.5591,22400.0
2015-02-19 11:30:00,155.01,155.06,154.76,154.81,24800.0,117.5136,117.5516,117.3241,117.362,24800.0
2015-02-19 12:00:00,154.82,154.83,153.99,153.99,17900.0,117.3696,117.3772,116.7404,116.7404,17900.0
2015-02-19 12:30:00,154.07,155.02,153.94,154.66,64600.0,116.801,117.5212,116.7025,117.2483,64600.0
2015-02-19 13:00:00,154.66,155.02,154.62,154.81,18300.0,117.2483,117.5212,117.218,117.362,18300.0
2015-02-19 13:30:00,154.81,154.99,154.52,154.78,13500.0,117.362,117.4985,117.1422,117.3393,13500.0
2015-02-19 14:00:00,154.82,154.92,154.42,154.51,32900.0,117.3696,117.4454,117.0664,117.1346,32900.0
2015-02-19 14:30:00,154.52,154.64,153.77,154.64,41100.0,117.1422,117.2331,116.5736,117.2331,41100.0
2015-02-19 15:00:00,154.68,155.1,154.66,155.0,26500.0,117.2635,117.5819,117.2483,117.5061,26500.0
2015-02-19 15:30:00,155.0,155.0,154.34,154.67,58800.0,117.5061,117.5061,117.0057,117.2559,58800.0
2015-02-20 09:30:00,154.95,155.8,154.61,154.9,43300.0,117.4682,118.1125,117.2104,117.4303,43300.0
2015-02-20 10:00:00,154.96,155.29,154.54,155.06,32400.0,117.4757,117.7259,117.1573,117.5516,32400.0
2015-02-20 10:30:00,154.92,155.47,154.91,155.47,34000.0,117.4454,117.8624,117.4378,117.8624,34000.0
2015-02-20 11:00:00,155.38,155.87,155.38,155.5,24600.0,117.7941,118.1656,117.7941,117.8851,24600.0
2015-02-20 11:30:00,155.5,155.78,155.1,155.1,30700.0,117.8851,118.0974,117.5819,117.5819,30700.0
2015-02-20 12:00:00,155.09,155.43,155.04,155.16,15500.0,117.5743,117.8321,117.5364,117.6274,15500.0
2015-02-20 12:30:00,155.16,155.55,155.12,155.46,21500.0,117.6274,117.923,117.597,117.8548,21500.0
2015-02-20 13:00:00,155.49,155.91,155.49,155.6,19900.0,117.8775,118.1959,117.8775,117.9609,19900.0
2015-02-20 13:30:00,155.63,155.85,155.47,155.75,26700.0,117.9837,118.1505,117.8624,118.0746,26700.0
2015-02-20 14:00:00,155.65,155.94,155.32,155.47,27600.0,117.9988,118.2187,117.7487,117.8624,27600.0
2015-02-20 14:30:00,155.44,155.57,155.25,155.36,31900.0,117.8396,117.9382,117.6956,117.779,31900.0
2015-02-20 15:00:00,155.38,155.76,155.38,155.6,52700.0,117.7941,118.0822,117.7941,117.9609,52700.0
2015-02-20 15:30:00,155.6,155.69,155.13,155.49,86500.0,117.9609,118.0292,117.6046,117.8775,86500.0
2015-02-23 09:30:00,155.14,155.53,154.69,154.69,37700.0,117.6122,117.9079,117.2711,117.2711,37700.0
2015-02-23 10:00:00,154.76,155.59,154.75,155.01,31000.0,117.3241,117.9533,117.3165,117.5136,31000.0
2015-02-23 10:30:00,154.91,155.17,154.76,154.76,22600.0,117.4378,117.6349,117.3241,117.3241,22600.0
2015-02-23 11:00:00,154.65,154.74,154.02,154.34,25100.0,117.2407,117.309,116.7631,117.0057,25100.0
2015-02-23 11:30:00,154.35,154.6,154.22,154.6,32100.0,117.0133,117.2028,116.9147,117.2028,32100.0
2015-02-23 12:00:00,154.68,154.87,154.51,154.51,18000.0,117.2635,117.4075,117.1346,117.1346,18000.0
2015-02-23 12:30:00,154.51,154.88,154.34,154.85,22000.0,117.1346,117.4151,117.0057,117.3924,22000.0
2015-02-23 13:00:00,154.76,154.97,154.57,154.96,27100.0,117.3241,117.4833,117.1801,117.4757,27100.0
2015-02-23 13:30:00,154.98,155.25,154.85,154.97,21700.0,117.4909,117.6956,117.3924,117.4833,21700.0
2015-02-23 14:00:00,155.04,155.38,154.94,155.13,30200.0,117.5364,117.7941,117.4606,117.6046,30200.0
2015-02-23 14:30:00,155.14,155.18,154.89,155.01,19100.0,117.6122,117.6425,117.4227,117.5136,19100.0
2015-02-23 15:00:00,155.03,155.21,154.95,155.19,21200.0,117.5288,117.6653,117.4682,117.6501,21200.0
2015-02-23 15:30:00,155.21,155.61,155.16,155.55,27400.0,117.6653,117.9685,117.6274,117.923,27400.0
2015-02-24 09:30:00,155.28,155.72,154.81,154.9,46800.0,117.7183,118.0519,117.362,117.4303,46800.0
2015-02-24 10:00:00,154.94,155.21,154.68,155.0,27900.0,117.4606,117.6653,117.2635,117.5061,27900.0
2015-02-24 10:30:00,155.13,155.35,155.02,155.25,21700.0,117.6046,117.7714,117.5212,117.6956,21700.0
2015-02-24 11:00:00,155.21,155.33,154.99,155.23,43800.0,117.6653,117.7562,117.4985,117.6804,43800.0
2015-02-24 11:30:00,155.25,155.25,154.99,155.07,26100.0,117.6956,117.6956,117.4985,117.5591,26100.0
2015-02-24 12:00:00,155.04,155.16,154.76,154.84,37400.0,117.5364,117.6274,117.3241,117.3848,37400.0
2015-02-24 12:30:00,154.84,155.06,154.62,154.89,11200.0,117.3848,117.5516,117.218,117.4227,11200.0
2015-02-24 13:00:00,154.88,155.06,154.65,154.99,14800.0,117.4151,117.5516,117.2407,117.4985,14800.0
2015-02-24 13:30:00,155.0,155.06,154.89,154.98,22400.0,117.5061,117.5516,117.4227,117.4909,22400.0
2015-02-24 14:00:00,155.0,155.24,154.96,154.97,18900.0,117.5061,117.688,117.4757,117.4833,18900.0
2015-02-24 14:30:00,154.95,155.2,154.89,155.14,16300.0,117.4682,117.6577,117.4227,117.6122,16300.0
2015-02-24 15:00:00,155.14,155.2,155.0,155.14,21800.0,117.6122,117.6577,117.5061,117.6122,21800.0
2015-02-24 15:30:00,155.16,155.38,154.97,155.25,30800.0,117.6274,117.7941,117.4833,117.6956,30800.0
2015-02-25 09:30:00,155.49,156.73,155.27,156.64,37100.0,117.8775,118.8176,117.7108,118.7494,37100.0
2015-02-25 10:00:00,156.45,157.83,156.44,156.82,51600.0,118.6053,119.6515,118.5977,118.8858,51600.0
2015-02-25 10:30:00,156.96,157.49,156.78,157.17,26500.0,118.9919,119.3937,118.8555,119.1512,26500.0
2015-02-25 11:00:00,157.2,157.41,156.89,157.39,30500.0,119.1739,119.3331,118.9389,119.3179,30500.0
2015-02-25 11:30:00,157.4,157.95,157.28,157.72,38600.0,119.3255,119.7425,119.2345,119.5681,38600.0
2015-02-25 12:00:00,157.58,157.67,157.38,157.39,20300.0,119.462,119.5302,119.3104,119.3179,20300.0
2015-02-25 12:30:00,157.4,157.54,157.16,157.51,17900.0,119.3255,119.4316,119.1436,119.4089,17900.0
2015-02-25 13:00:00,157.5,157.65,157.14,157.43,23900.0,119.4013,119.515,119.1284,119.3483,23900.0
2015-02-25 13:30:00,157.44,157.79,157.43,157.78,31100.0,119.3558,119.6212,119.3483,119.6136,31100.0
2015-02-25 14:00:00,157.8,158.18,157.28,157.28,30000.0,119.6288,119.9168,119.2345,119.2345,30000.0
2015-02-25 14:30:00,157.3,157.34,156.62,156.97,25100.0,119.2497,119.28,118.7342,118.9995,25100.0
2015-02-25 15:00:00,156.97,156.99,156.6,156.81,44300.0,118.9995,119.0147,118.719,118.8782,44300.0
2015-02-25 15:30:00,156.91,157.19,156.69,157.15,73700.0,118.954,119.1663,118.7873,119.136,73700.0
2015-02-26 09:30:00,156.6,158.05,156.38,156.39,35400.0,119.1182,120.2212,118.9509,118.9585,35400.0
2015-02-26 10:00:00,156.17,157.14,156.17,156.55,34200.0,118.7911,119.529,118.7911,119.0802,34200.0
2015-02-26 10:30:00,156.56,157.86,156.56,157.47,20400.0,119.0878,120.0766,119.0878,119.78,20400.0
2015-02-26 11:00:00,157.51,157.93,157.43,157.59,18800.0,119.8104,120.1299,119.7496,119.8713,18800.0
2015-02-26 11:30:00,157.59,158.23,157.55,157.94,31600.0,119.8713,120.3581,119.8408,120.1375,31600.0
2015-02-26 12:00:00,157.95,157.96,157.05,157.21,15300.0,120.1451,120.1527,119.4605,119.5822,15300.0
2015-02-26 12:30:00,157.22,157.68,157.08,157.68,30300.0,119.5898,119.9397,119.4833,119.9397,30300.0
2015-02-26 13:00:00,157.73,157.91,157.44,157.49,11400.0,119.9778,120.1147,119.7572,119.7952,11400.0
2015-02-26 13:30:00,157.57,157.62,157.38,157.5,8500.0,119.8561,119.8941,119.7115,119.8028,8500.0
2015-02-26 14:00:00,157.5,157.62,157.21,157.21,40200.0,119.8028,119.8941,119.5822,119.5822,40200.0
2015-02-26 14:30:00,157.21,157.3,156.89,157.02,21600.0,119.5822,119.6507,119.3388,119.4377,21600.0
2015-02-26 15:00:00,157.0,157.33,156.8,157.29,19900.0,119.4225,119.6735,119.2704,119.6431,19900.0
2015-02-26 15:30:00,157.31,157.64,157.23,157.61,49600.0,119.6583,119.9093,119.5974,119.8865,49600.0
2015-02-27 09:30:00,157.29,158.24,156.27,156.34,73600.0,119.6431,120.3657,118.8672,118.9205,73600.0
2015-02-27 10:00:00,156.38,156.64,154.95,155.12,95900.0,118.9509,119.1487,117.8632,117.9925,95900.0
2015-02-27 10:30:00,155.16,155.28,154.59,155.13,72400.0,118.0229,118.1142,117.5893,118.0001,72400.0
2015-02-27 11:00:00,155.09,155.39,154.92,154.92,29400.0,117.9696,118.1978,117.8403,117.8403,29400.0
2015-02-27 11:30:00,154.94,155.19,154.71,154.71,57500.0,117.8555,118.0457,117.6806,117.6806,57500.0
2015-02-27 12:00:00,154.66,155.11,154.52,155.0,26800.0,117.6426,117.9849,117.5361,117.9012,26800.0
2015-02-27 12:30:00,154.93,155.37,154.65,155.22,19300.0,117.8479,118.1826,117.635,118.0685,19300.0
2015-02-27 13:00:00,155.28,155.44,155.0,155.29,21800.0,118.1142,118.2359,117.9012,118.1218,21800.0
2015-02-27 13:30:00,155.29,155.39,155.0,155.03,22300.0,118.1218,118.1978,117.9012,117.924,22300.0
2015-02-27 14:00:00,155.05,155.1,154.92,155.01,27100.0,117.9392,117.9772,117.8403,117.9088,27100.0
2015-02-27 14:30:00,155.01,155.05,154.05,154.5,67300.0,117.9088,117.9392,117.1786,117.5209,67300.0
2015-02-27 15:00:00,154.51,154.51,153.71,153.92,81800.0,117.5285,117.5285,116.9199,117.0797,81800.0
2015-02-27 15:30:00,153.9,154.09,153.26,153.33,167200.0,117.0645,117.209,116.5776,116.6309,167200.0
2015-03-02 09:30:00,153.06,154.98,152.62,154.45,58600.0,116.4255,117.886,116.0908,117.4828,58600.0
2015-03-02 10:00:00,154.45,155.97,154.44,155.83,30900.0,117.4828,118.639,117.4752,118.5325,30900.0
2015-03-02 10:30:00,155.73,155.87,154.69,155.11,31400.0,118.4565,118.563,117.6654,117.9849,31400.0
2015-03-02 11:00:00,155.0,155.47,154.82,154.9,33600.0,117.9012,118.2587,117.7643,117.8251,33600.0
2015-03-02 11:30:00,154.99,155.2,154.62,154.62,20700.0,117.8936,118.0533,117.6121,117.6121,20700.0
2015-03-02 12:00:00,154.65,154.94,154.39,154.93,22500.0,117.635,117.8555,117.4372,117.8479,22500.0
2015-03-02 12:30:00,154.9,155.17,154.63,154.76,25700.0,117.8251,118.0305,117.6197,117.7186,25700.0
2015-03-02 13:00:00,154.76,155.79,154.76,155.67,19400.0,117.7186,118.5021,117.7186,118.4108,19400.0
2015-03-02 13:30:00,155.72,156.33,155.47,156.19,26200.0,118.4489,118.9129,118.2587,118.8064,26200.0
2015-03-02 14:00:00,156.32,156.37,155.1,155.17,32800.0,118.9052,118.9433,117.9772,118.0305,32800.0
2015-03-02 14:30:00,155.21,155.89,155.15,155.5,25600.0,118.0609,118.5782,118.0153,118.2815,25600.0
2015-03-02 15:00:00,155.53,155.69,155.19,155.41,40600.0,118.3043,118.426,118.0457,118.2131,40600.0
2015-03-02 15:30:00,155.55,155.98,155.47,155.75,99400.0,118.3195,118.6466,118.2587,118.4717,99400.0
2015-03-03 09:30:00,155.92,156.38,154.8,155.17,47300.0,118.601,118.9509,117.7491,118.0305,47300.0
2015-03-03 10:00:00,155.11,155.36,153.61,154.2,52000.0,117.9849,118.175,116.8439,117.2927,52000.0
2015-03-03 10:30:00,154.26,154.84,153.81,154.7,55900.0,117.3383,117.7795,116.996,117.673,55900.0
2015-03-03 11:00:00,154.66,154.99,154.41,154.5,92400.0,117.6426,117.8936,117.4524,117.5209,92400.0
2015-03-03 11:30:00,154.55,155.09,154.5,154.92,44400.0,117.5589,117.9696,117.5209,117.8403,44400.0
2015-03-03 12:00:00,154.92,155.09,154.76,154.93,15600.0,117.8403,117.9696,117.7186,117.8479,15600.0
2015-03-03 12:30:00,155.04,155.37,154.9,155.34,20500.0,117.9316,118.1826,117.8251,118.1598,20500.0
2015-03-03 13:00:00,155.34,155.34,154.72,155.0,43700.0,118.1598,118.1598,117.6882,117.9012,43700.0
2015-03-03 13:30:00,155.02,155.24,154.95,154.95,16800.0,117.9164,118.0837,117.8632,117.8632,16800.0
2015-03-03 14:00:00,155.0,155.15,154.96,155.02,23900.0,117.9012,118.0153,117.8708,117.9164,23900.0
2015-03-03 14:30:00,155.04,155.25,154.94,155.1,50600.0,117.9316,118.0913,117.8555,117.9772,50600.0
2015-03-03 15:00:00,155.04,155.48,155.0,155.46,66000.0,117.9316,118.2663,117.9012,118.2511,66000.0
2015-03-03 15:30:00,155.46,155.62,154.77,155.02,90600.0,118.2511,118.3728,117.7262,117.9164,90600.0
2015-03-04 09:30:00,155.06,155.06,153.77,154.12,20700.0,117.9468,117.9468,116.9656,117.2318,20700.0
2015-03-04 10:00:00,154.03,154.3,153.05,153.7,41800.0,117.1633,117.3687,116.4179,116.9123,41800.0
2015-03-04 10:30:00,153.57,153.99,153.21,153.46,31400.0,116.8134,117.1329,116.5396,116.7298,31400.0
2015-03-04 11:00:00,153.48,154.0,153.18,153.96,42400.0,116.745,117.1405,116.5168,117.1101,42400.0
2015-03-04 11:30:00,153.95,154.15,153.56,153.92,28100.0,117.1025,117.2546,116.8058,117.0797,28100.0
2015-03-04 12:00:00,153.98,154.15,153.47,153.51,48900.0,117.1253,117.2546,116.7374,116.7678,48900.0
2015-03-04 12:30:00,153.53,153.6,152.71,152.79,42000.0,116.783,116.8363,116.1593,116.2201,42000.0
2015-03-04 13:00:00,152.79,153.28,152.76,153.15,20200.0,116.2201,116.5929,116.1973,116.494,20200.0
2015-03-04 13:30:00,153.13,153.35,152.2,152.23,38000.0,116.4788,116.6461,115.7714,115.7942,38000.0
2015-03-04 14:00:00,152.29,152.79,152.29,152.59,20700.0,115.8398,116.2201,115.8398,116.068,20700.0
2015-03-04 14:30:00,152.47,153.03,152.32,153.02,60000.0,115.9767,116.4027,115.8626,116.3951,60000.0
2015-03-04 15:00:00,152.99,153.06,152.29,152.6,62500.0,116.3723,116.4255,115.8398,116.0756,62500.0
2015-03-04 15:30:00,152.58,153.27,152.41,153.25,151900.0,116.0604,116.5853,115.9311,116.57,151900.0
2015-03-05 09:30:00,153.35,153.92,152.82,152.94,24500.0,116.6461,117.0797,116.243,116.3342,24500.0
2015-03-05 10:00:00,152.87,153.32,152.82,153.32,82000.0,116.281,116.6233,116.243,116.6233,82000.0
2015-03-05 10:30:00,153.33,153.49,153.04,153.22,55200.0,116.6309,116.7526,116.4103,116.5472,55200.0
2015-03-05 11:00:00,153.15,153.15,152.6,152.61,47500.0,116.494,116.494,116.0756,116.0832,47500.0
2015-03-05 11:30:00,152.61,153.16,152.61,152.88,32500.0,116.0832,116.5016,116.0832,116.2886,32500.0
2015-03-05 12:00:00,152.94,153.1,152.83,152.93,12700.0,116.3342,116.4559,116.2506,116.3266,12700.0
2015-03-05 12:30:00,153.02,153.02,152.22,152.25,23000.0,116.3951,116.3951,115.7866,115.8094,23000.0
2015-03-05 13:00:00,152.36,152.75,152.3,152.6,23600.0,115.8931,116.1897,115.8474,116.0756,23600.0
2015-03-05 13:30:00,152.66,153.08,152.4,152.95,52900.0,116.1213,116.4407,115.9235,116.3418,52900.0
2015-03-05 14:00:00,153.02,153.04,152.22,152.51,45900.0,116.3951,116.4103,115.7866,116.0072,45900.0
2015-03-05 14:30:00,152.52,152.77,152.01,152.06,34700.0,116.0148,116.2049,115.6268,115.6649,34700.0
2015-03-05 15:00:00,152.0,152.02,151.42,152.02,63000.0,115.6192,115.6344,115.178,115.6344,63000.0
2015-03-05 15:30:00,152.03,152.07,151.58,151.75,113600.0,115.642,115.6725,115.2998,115.4291,113600.0
2015-03-06 09:30:00,151.06,151.68,150.11,150.29,33600.0,114.9042,115.3758,114.1816,114.3185,33600.0
2015-03-06 10:00:00,150.3,150.7,149.77,150.7,37600.0,114.3261,114.6304,113.923,114.6304,37600.0
2015-03-06 10:30:00,150.68,151.04,150.3,150.46,64600.0,114.6152,114.889,114.3261,114.4478,64600.0
2015-03-06 11:00:00,150.49,150.6,149.64,149.64,54800.0,114.4706,114.5543,113.8241,113.8241,54800.0
2015-03-06 11:30:00,149.64,149.64,149.01,149.5,67500.0,113.8241,113.8241,113.3449,113.7176,67500.0
2015-03-06 12:00:00,149.5,149.64,148.9,149.03,28800.0,113.7176,113.8241,113.2612,113.3601,28800.0
2015-03-06 12:30:00,148.99,149.61,148.83,149.47,32700.0,113.3297,113.8013,113.208,113.6948,32700.0
2015-03-06 13:00:00,149.47,149.84,149.12,149.44,39000.0,113.6948,113.9762,113.4285,113.672,39000.0
2015-03-06 13:30:00,149.37,149.39,148.93,148.95,24800.0,113.6187,113.6339,113.284,113.2992,24800.0
2015-03-06 14:00:00,148.9,149.22,148.89,149.07,30900.0,113.2612,113.5046,113.2536,113.3905,30900.0
2015-03-06 14:30:00,149.02,149.05,148.75,148.94,27500.0,113.3525,113.3753,113.1471,113.2916,27500.0
2015-03-06 15:00:00,148.94,149.1,148.8,148.95,29800.0,113.2916,113.4133,113.1851,113.2992,29800.0
2015-03-06 15:30:00,148.98,149.16,148.65,148.75,88300.0,113.3221,113.459,113.071,113.1471,88300.0
2015-03-09 09:30:00,149.06,149.85,148.46,148.99,20700.0,113.3829,113.9838,112.9265,113.3297,20700.0
2015-03-09 10:00:00,148.91,148.91,148.01,148.01,10800.0,113.2688,113.2688,112.5842,112.5842,10800.0
2015-03-09 10:30:00,148.17,148.95,148.1,148.68,41800.0,112.7059,113.2992,112.6527,113.0939,41800.0
2015-03-09 11:00:00,148.75,148.84,148.26,148.58,26300.0,113.1471,113.2156,112.7744,113.0178,26300.0
2015-03-09 11:30:00,148.61,148.68,148.34,148.43,17700.0,113.0406,113.0939,112.8352,112.9037,17700.0
2015-03-09 12:00:00,148.47,148.74,148.27,148.65,19200.0,112.9341,113.1395,112.782,113.071,19200.0
2015-03-09 12:30:00,148.65,148.68,148.43,148.43,13400.0,113.071,113.0939,112.9037,112.9037,13400.0
2015-03-09 13:00:00,148.43,148.7,148.4,148.65,24300.0,112.9037,113.1091,112.8809,113.071,24300.0
2015-03-09 13:30:00,148.69,149.15,148.47,148.83,29500.0,113.1015,113.4514,112.9341,113.208,29500.0
2015-03-09 14:00:00,148.88,148.88,148.53,148.73,27000.0,113.246,113.246,112.9798,113.1319,27000.0
2015-03-09 14:30:00,148.76,148.77,148.4,148.61,30100.0,113.1547,113.1623,112.8809,113.0406,30100.0
2015-03-09 15:00:00,148.62,148.73,148.54,148.65,30300.0,113.0482,113.1319,112.9874,113.071,30300.0
2015-03-09 15:30:00,148.66,148.84,148.43,148.55,54400.0,113.0786,113.2156,112.9037,112.995,54400.0
2015-03-10 09:30:00,147.49,147.71,145.88,147.46,38900.0,112.1887,112.356,110.964,112.1659,38900.0
2015-03-10 10:00:00,147.14,147.34,146.26,146.66,30000.0,111.9225,112.0746,111.2531,111.5573,30000.0
2015-03-10 10:30:00,146.75,147.41,146.52,147.25,40600.0,111.6258,112.1278,111.4508,112.0061,40600.0
2015-03-10 11:00:00,147.25,147.91,147.19,147.68,49600.0,112.0061,112.5082,111.9605,112.3332,49600.0
2015-03-10 11:30:00,147.71,147.8,147.33,147.41,30800.0,112.356,112.4245,112.067,112.1278,30800.0
2015-03-10 12:00:00,147.45,147.71,147.03,147.71,17000.0,112.1583,112.356,111.8388,112.356,17000.0
2015-03-10 12:30:00,147.69,147.69,147.43,147.46,19100.0,112.3408,112.3408,112.143,112.1659,19100.0
2015-03-10 13:00:00,147.43,147.8,147.07,147.68,32700.0,112.143,112.4245,111.8692,112.3332,32700.0
2015-03-10 13:30:00,147.73,148.0,147.7,147.85,25900.0,112.3712,112.5766,112.3484,112.4625,25900.0
2015-03-10 14:00:00,147.82,148.02,147.5,147.76,24300.0,112.4397,112.5918,112.1963,112.3941,24300.0
2015-03-10 14:30:00,147.79,148.3,147.78,148.09,26000.0,112.4169,112.8048,112.4093,112.6451,26000.0
2015-03-10 15:00:00,148.1,148.35,147.89,148.17,41800.0,112.6527,112.8428,112.4929,112.7059,41800.0
2015-03-10 15:30:00,148.19,148.54,148.09,148.39,130500.0,112.7211,112.9874,112.6451,112.8733,130500.0
2015-03-11 09:30:00,148.27,148.83,147.53,147.63,31000.0,112.782,113.208,112.2191,112.2952,31000.0
2015-03-11 10:00:00,147.77,148.08,147.43,148.08,31300.0,112.4017,112.6375,112.143,112.6375,31300.0
2015-03-11 10:30:00,147.94,148.11,147.57,148.11,23200.0,112.531,112.6603,112.2495,112.6603,23200.0
2015-03-11 11:00:00,148.11,148.45,148.06,148.41,14000.0,112.6603,112.9189,112.6223,112.8885,14000.0
2015-03-11 11:30:00,148.59,148.79,148.28,148.79,53400.0,113.0254,113.1775,112.7896,113.1775,53400.0
2015-03-11 12:00:00,148.73,148.84,148.45,148.54,18600.0,113.1319,113.2156,112.9189,112.9874,18600.0
2015-03-11 12:30:00,148.58,148.85,148.53,148.73,18800.0,113.0178,113.2232,112.9798,113.1319,18800.0
2015-03-11 13:00:00,148.79,148.9,148.64,148.68,7100.0,113.1775,113.2612,113.0634,113.0939,7100.0
2015-03-11 13:30:00,148.65,148.65,148.08,148.1,10600.0,113.071,113.071,112.6375,112.6527,10600.0
2015-03-11 14:00:00,148.17,148.54,147.95,148.09,27300.0,112.7059,112.9874,112.5386,112.6451,27300.0
2015-03-11 14:30:00,148.03,148.17,147.72,148.13,27200.0,112.5994,112.7059,112.3636,112.6755,27200.0
2015-03-11 15:00:00,148.18,148.18,147.12,147.13,25000.0,112.7135,112.7135,111.9072,111.9148,25000.0
2015-03-11 15:30:00,147.15,147.17,146.73,147.06,77100.0,111.9301,111.9453,111.6106,111.8616,77100.0
2015-03-12 09:30:00,147.94,148.8,147.47,148.57,26400.0,112.531,113.1851,112.1735,113.0102,26400.0
2015-03-12 10:00:00,148.59,149.07,147.7,147.78,44400.0,113.0254,113.3905,112.3484,112.4093,44400.0
2015-03-12 10:30:00,147.82,148.25,147.65,148.25,8300.0,112.4397,112.7668,112.3104,112.7668,8300.0
2015-03-12 11:00:00,148.12,148.22,147.91,148.04,69500.0,112.6679,112.744,112.5082,112.607,69500.0
2015-03-12 11:30:00,148.05,148.24,147.9,147.96,22100.0,112.6146,112.7592,112.5005,112.5462,22100.0
2015-03-12 12:00:00,147.99,148.0,147.83,147.93,14200.0,112.569,112.5766,112.4473,112.5234,14200.0
2015-03-12 12:30:00,147.92,147.96,147.6,147.62,23100.0,112.5158,112.5462,112.2724,112.2876,23100.0
2015-03-12 13:00:00,147.62,147.62,147.27,147.27,25200.0,112.2876,112.2876,112.0213,112.0213,25200.0
2015-03-12 13:30:00,147.27,147.27,146.8,147.09,39200.0,112.0213,112.0213,111.6638,111.8844,39200.0
2015-03-12 14:00:00,147.09,147.96,147.02,147.96,32000.0,111.8844,112.5462,111.8312,112.5462,32000.0
2015-03-12 14:30:00,147.9,148.16,147.83,147.89,65300.0,112.5005,112.6983,112.4473,112.4929,65300.0
2015-03-12 15:00:00,147.86,148.65,147.86,148.65,65200.0,112.4701,113.071,112.4701,113.071,65200.0
2015-03-12 15:30:00,148.61,148.9,148.47,148.65,136400.0,113.0406,113.2612,112.9341,113.071,136400.0
2015-03-13 09:30:00,148.4,148.64,147.31,148.33,32900.0,112.8809,113.0634,112.0518,112.8276,32900.0
2015-03-13 10:00:00,148.28,148.33,147.51,147.68,21500.0,112.7896,112.8276,112.2039,112.3332,21500.0
2015-03-13 10:30:00,147.66,148.18,147.59,147.68,18600.0,112.318,112.7135,112.2647,112.3332,18600.0
2015-03-13 11:00:00,147.62,147.69,146.45,146.49,26400.0,112.2876,112.3408,111.3976,111.428,26400.0
2015-03-13 11:30:00,146.51,146.72,146.26,146.64,46600.0,111.4432,111.603,111.2531,111.5421,46600.0
2015-03-13 12:00:00,146.68,147.37,146.54,147.31,80000.0,111.5726,112.0974,111.4661,112.0518,80000.0
2015-03-13 12:30:00,147.33,148.06,147.21,147.95,34900.0,112.067,112.6223,111.9757,112.5386,34900.0
2015-03-13 13:00:00,147.88,147.88,147.04,147.05,18300.0,112.4853,112.4853,111.8464,111.854,18300.0
2015-03-13 13:30:00,147.09,147.51,147.04,147.09,28400.0,111.8844,112.2039,111.8464,111.8844,28400.0
2015-03-13 14:00:00,147.09,147.38,146.99,147.33,13500.0,111.8844,112.105,111.8084,112.067,13500.0
2015-03-13 14:30:00,147.36,147.97,147.36,147.81,24000.0,112.0898,112.5538,112.0898,112.4321,24000.0
2015-03-13 15:00:00,147.79,148.31,147.55,147.99,44400.0,112.4169,112.8124,112.2343,112.569,44400.0
2015-03-13 15:30:00,147.86,148.2,147.6,147.82,46900.0,112.4701,112.7287,112.2724,112.4397,46900.0
2015-03-16 09:30:00,147.42,149.79,147.42,149.79,21700.0,112.1354,113.9382,112.1354,113.9382,21700.0
2015-03-16 10:00:00,149.83,150.02,149.56,149.89,27800.0,113.9686,114.1131,113.7632,114.0142,27800.0
2015-03-16 10:30:00,149.92,149.99,149.69,149.88,33000.0,114.0371,114.0903,113.8621,114.0066,33000.0
2015-03-16 11:00:00,149.8,150.05,149.74,149.91,30200.0,113.9458,114.136,113.9001,114.0295,30200.0
2015-03-16 11:30:00,149.92,149.97,148.78,148.78,24000.0,114.0371,114.0751,113.1699,113.1699,24000.0
2015-03-16 12:00:00,148.77,148.9,148.01,148.07,22900.0,113.1623,113.2612,112.5842,112.6299,22900.0
2015-03-16 12:30:00,148.14,148.62,148.13,148.41,13000.0,112.6831,113.0482,112.6755,112.8885,13000.0
2015-03-16 13:00:00,148.46,148.46,147.96,148.01,30700.0,112.9265,112.9265,112.5462,112.5842,30700.0
2015-03-16 13:30:00,148.03,148.68,148.03,148.16,33200.0,112.5994,113.0939,112.5994,112.6983,33200.0
2015-03-16 14:00:00,148.08,148.3,147.7,147.72,37100.0,112.6375,112.8048,112.3484,112.3636,37100.0
2015-03-16 14:30:00,147.75,148.84,147.6,148.7,29500.0,112.3864,113.2156,112.2724,113.1091,29500.0
2015-03-16 15:00:00,148.68,148.99,148.16,148.17,38600.0,113.0939,113.3297,112.6983,112.7059,38600.0
2015-03-16 15:30:00,148.19,148.82,148.18,148.3,109000.0,112.7211,113.2003,112.7135,112.8048,109000.0
2015-03-17 09:30:00,148.15,148.69,145.72,145.76,45100.0,112.6907,113.1015,110.8423,110.8728,45100.0
2015-03-17 10:00:00,145.73,146.98,145.6,146.8,43200.0,110.8499,111.8007,110.751,111.6638,43200.0
2015-03-17 10:30:00,146.77,146.97,146.53,146.97,19100.0,111.641,111.7931,111.4585,111.7931,19100.0
2015-03-17 11:00:00,146.97,147.36,146.82,147.13,22700.0,111.7931,112.0898,111.679,111.9148,22700.0
2015-03-17 11:30:00,147.03,147.24,146.9,147.24,37200.0,111.8388,111.9985,111.7399,111.9985,37200.0
2015-03-17 12:00:00,147.19,147.61,147.18,147.25,15100.0,111.9605,112.28,111.9529,112.0061,15100.0
2015-03-17 12:30:00,147.25,147.26,146.78,147.05,24500.0,112.0061,112.0137,111.6486,111.854,24500.0
2015-03-17 13:00:00,147.06,147.82,146.94,147.78,36800.0,111.8616,112.4397,111.7703,112.4093,36800.0
2015-03-17 13:30:00,147.76,147.76,147.05,147.19,28000.0,112.3941,112.3941,111.854,111.9605,28000.0
2015-03-17 14:00:00,147.3,147.8,147.19,147.69,18400.0,112.0442,112.4245,111.9605,112.3408,18400.0
2015-03-17 14:30:00,147.57,148.43,147.41,148.43,15900.0,112.2495,112.9037,112.1278,112.9037,15900.0
2015-03-17 15:00:00,148.42,148.74,148.22,148.28,32200.0,112.8961,113.1395,112.744,112.7896,32200.0
2015-03-17 15:30:00,148.32,148.32,147.61,147.9,56300.0,112.82,112.82,112.28,112.5005,56300.0
2015-03-18 09:30:00,147.92,147.92,146.5,146.5,15600.0,112.5158,112.5158,111.4356,111.4356,15600.0
2015-03-18 10:00:00,146.63,147.25,146.36,146.59,34500.0,111.5345,112.0061,111.3291,111.5041,34500.0
2015-03-18 10:30:00,146.65,146.92,146.25,146.29,29300.0,111.5497,111.7551,111.2455,111.2759,29300.0
2015-03-18 11:00:00,146.28,146.72,146.23,146.7,46500.0,111.2683,111.603,111.2303,111.5878,46500.0
2015-03-18 11:30:00,146.69,147.11,146.14,146.94,130600.0,111.5802,111.8996,111.1618,111.7703,130600.0
2015-03-18 12:00:00,147.02,147.43,146.97,147.38,61400.0,111.8312,112.143,111.7931,112.105,61400.0
2015-03-18 12:30:00,147.38,147.7,145.88,145.95,132900.0,112.105,112.3484,110.964,111.0173,132900.0
2015-03-18 13:00:00,145.95,146.33,145.78,146.28,19900.0,111.0173,111.3063,110.888,111.2683,19900.0
2015-03-18 13:30:00,146.33,147.0,146.33,146.77,47400.0,111.3063,111.816,111.3063,111.641,47400.0
2015-03-18 14:00:00,146.8,147.4,146.53,146.59,95000.0,111.6638,112.1202,111.4585,111.5041,95000.0
2015-03-18 14:30:00,146.67,147.16,146.67,146.99,63400.0,111.5649,111.9377,111.5649,111.8084,63400.0
2015-03-18 15:00:00,147.03,147.72,146.97,147.39,75800.0,111.8388,112.3636,111.7931,112.1126,75800.0
2015-03-18 15:30:00,147.4,148.01,147.39,147.65,103300.0,112.1202,112.5842,112.1126,112.3104,103300.0
2015-03-19 09:30:00,147.76,148.3,147.31,147.9,31100.0,112.3941,112.8048,112.0518,112.5005,31100.0
2015-03-19 10:00:00,147.9,147.93,146.76,146.91,29400.0,112.5005,112.5234,111.6334,111.7475,29400.0
2015-03-19 10:30:00,146.99,147.63,146.87,147.56,12200.0,111.8084,112.2952,111.7171,112.2419,12200.0
2015-03-19 11:00:00,147.57,147.67,147.22,147.31,19300.0,112.2495,112.3256,111.9833,112.0518,19300.0
2015-03-19 11:30:00,147.29,147.29,146.78,147.12,20700.0,112.0365,112.0365,111.6486,111.9072,20700.0
2015-03-19 12:00:00,147.07,147.36,146.25,146.59,24900.0,111.8692,112.0898,111.2455,111.5041,24900.0
2015-03-19 12:30:00,146.56,146.77,146.24,146.49,14800.0,111.4813,111.641,111.2379,111.428,14800.0
2015-03-19 13:00:00,146.54,147.21,146.41,147.15,19400.0,111.4661,111.9757,111.3672,111.9301,19400.0
2015-03-19 13:30:00,147.14,147.25,147.05,147.13,40900.0,111.9225,112.0061,111.854,111.9148,40900.0
2015-03-19 14:00:00,147.11,147.28,146.96,146.99,35500.0,111.8996,112.0289,111.7855,111.8084,35500.0
2015-03-19 14:30:00,147.0,147.02,146.52,146.8,23000.0,111.816,111.8312,111.4508,111.6638,23000.0
2015-03-19 15:00:00,146.8,147.3,146.74,147.06,48500.0,111.6638,112.0442,111.6182,111.8616,48500.0
2015-03-19 15:30:00,147.02,147.44,146.88,147.08,79600.0,111.8312,112.1506,111.7247,111.8768,79600.0
2015-03-20 09:30:00,147.6,148.16,146.43,146.74,103500.0,112.2724,112.6983,111.3824,111.6182,103500.0
2015-03-20 10:00:00,146.84,146.89,145.75,145.9,24800.0,111.6943,111.7323,110.8651,110.9792,24800.0
2015-03-20 10:30:00,145.91,146.89,145.63,145.81,81000.0,110.9868,111.7323,110.7739,110.9108,81000.0
2015-03-20 11:00:00,145.68,145.95,142.76,143.8,509700.0,110.8119,111.0173,108.5908,109.3819,509700.0
2015-03-20 11:30:00,143.97,144.99,143.92,144.26,123400.0,109.5112,110.287,109.4731,109.7318,123400.0
2015-03-20 12:00:00,144.29,144.63,143.9,143.97,86100.0,109.7546,110.0132,109.4579,109.5112,86100.0
2015-03-20 12:30:00,144.0,144.52,143.95,144.28,38500.0,109.534,109.9295,109.496,109.747,38500.0
2015-03-20 13:00:00,144.26,144.26,143.64,143.68,32200.0,109.7318,109.7318,109.2602,109.2906,32200.0
2015-03-20 13:30:00,143.66,144.17,143.66,144.09,61700.0,109.2754,109.6633,109.2754,109.6025,61700.0
2015-03-20 14:00:00,144.07,144.24,143.39,143.46,87200.0,109.5872,109.7166,109.07,109.1232,87200.0
2015-03-20 14:30:00,143.57,144.14,143.46,143.8,81000.0,109.2069,109.6405,109.1232,109.3819,81000.0
2015-03-20 15:00:00,143.8,144.0,143.29,143.6,111900.0,109.3819,109.534,108.9939,109.2297,111900.0
2015-03-20 15:30:00,143.65,144.01,143.35,143.35,292900.0,109.2678,109.5416,109.0396,109.0396,292900.0
2015-03-23 09:30:00,143.68,143.86,141.14,142.78,102800.0,109.2906,109.4275,107.3585,108.606,102800.0
2015-03-23 10:00:00,142.78,143.94,142.69,142.84,114100.0,108.606,109.4884,108.5375,108.6516,114100.0
2015-03-23 10:30:00,142.78,144.76,142.78,144.66,57500.0,108.606,110.1121,108.606,110.036,57500.0
2015-03-23 11:00:00,144.7,144.76,143.42,143.66,47500.0,110.0665,110.1121,109.0928,109.2754,47500.0
2015-03-23 11:30:00,143.52,143.75,143.26,143.54,38100.0,109.1689,109.3438,108.9711,109.1841,38100.0
2015-03-23 12:00:00,143.53,143.97,143.37,143.61,32900.0,109.1765,109.5112,109.0548,109.2373,32900.0
2015-03-23 12:30:00,143.58,143.67,142.72,143.08,64600.0,109.2145,109.283,108.5604,108.8342,64600.0
2015-03-23 13:00:00,143.18,143.18,142.19,142.19,42100.0,108.9103,108.9103,108.1572,108.1572,42100.0
2015-03-23 13:30:00,142.19,142.45,141.94,142.45,79700.0,108.1572,108.355,107.9671,108.355,79700.0
2015-03-23 14:00:00,142.37,143.04,142.2,142.99,59000.0,108.2941,108.8038,108.1648,108.7657,59000.0
2015-03-23 14:30:00,142.99,143.16,142.73,142.81,70500.0,108.7657,108.8951,108.568,108.6288,70500.0
2015-03-23 15:00:00,142.81,143.17,142.51,142.55,70300.0,108.6288,108.9027,108.4006,108.4311,70300.0
2015-03-23 15:30:00,142.53,142.97,142.48,142.55,135300.0,108.4158,108.7505,108.3778,108.4311,135300.0
2015-03-24 09:30:00,142.87,142.87,141.56,141.85,33000.0,108.6745,108.6745,107.678,107.8986,33000.0
2015-03-24 10:00:00,141.86,142.91,141.5,141.55,45800.0,107.9062,108.7049,107.6324,107.6704,45800.0
2015-03-24 10:30:00,141.5,141.66,140.85,141.03,38000.0,107.6324,107.7541,107.1379,107.2749,38000.0
2015-03-24 11:00:00,141.07,141.9,140.98,141.69,38500.0,107.3053,107.9366,107.2368,107.7769,38500.0
2015-03-24 11:30:00,141.75,142.0,141.6,141.75,32500.0,107.8225,108.0127,107.7084,107.8225,32500.0
2015-03-24 12:00:00,141.76,141.85,141.56,141.67,35800.0,107.8301,107.8986,107.678,107.7617,35800.0
2015-03-24 12:30:00,141.67,141.89,141.55,141.67,28200.0,107.7617,107.929,107.6704,107.7617,28200.0
2015-03-24 13:00:00,141.6,141.75,141.49,141.49,37500.0,107.7084,107.8225,107.6248,107.6248,37500.0
2015-03-24 13:30:00,141.52,141.52,141.09,141.34,39800.0,107.6476,107.6476,107.3205,107.5107,39800.0
2015-03-24 14:00:00,141.33,141.72,141.25,141.64,36100.0,107.5031,107.7997,107.4422,107.7389,36100.0
2015-03-24 14:30:00,141.69,141.69,141.06,141.35,76900.0,107.7769,107.7769,107.2977,107.5183,76900.0
2015-03-24 15:00:00,141.4,141.84,141.19,141.22,83200.0,107.5563,107.891,107.3966,107.4194,83200.0
2015-03-24 15:30:00,141.23,141.43,140.68,140.76,118600.0,107.427,107.5791,107.0086,107.0695,118600.0
2015-03-25 09:30:00,142.27,142.27,141.17,141.91,89600.0,108.2181,108.2181,107.3814,107.9442,89600.0
2015-03-25 10:00:00,141.89,142.92,141.75,142.82,94400.0,107.929,108.7125,107.8225,108.6364,94400.0
2015-03-25 10:30:00,142.67,142.93,142.53,142.74,59100.0,108.5223,108.7201,108.4158,108.5756,59100.0
2015-03-25 11:00:00,142.77,142.9,142.4,142.56,65500.0,108.5984,108.6973,108.317,108.4387,65500.0
2015-03-25 11:30:00,142.58,142.58,141.45,141.83,36700.0,108.4539,108.4539,107.5943,107.8834,36700.0
2015-03-25 12:00:00,141.75,141.88,141.15,141.36,16200.0,107.8225,107.9214,107.3661,107.5259,16200.0
2015-03-25 12:30:00,141.35,141.5,140.71,141.4,30700.0,107.5183,107.6324,107.0315,107.5563,30700.0
2015-03-25 13:00:00,141.45,141.52,141.01,141.22,12200.0,107.5943,107.6476,107.2597,107.4194,12200.0
2015-03-25 13:30:00,141.18,141.42,141.05,141.41,21300.0,107.389,107.5715,107.2901,107.5639,21300.0
2015-03-25 14:00:00,141.33,141.52,141.26,141.5,23800.0,107.5031,107.6476,107.4498,107.6324,23800.0
2015-03-25 14:30:00,141.5,141.5,141.23,141.31,35000.0,107.6324,107.6324,107.427,107.4878,35000.0
2015-03-25 15:00:00,141.31,141.35,140.95,140.95,69600.0,107.4878,107.5183,107.214,107.214,69600.0
2015-03-25 15:30:00,140.94,141.14,140.57,140.67,112700.0,107.2064,107.3585,106.925,107.001,112700.0
2015-03-26 09:30:00,140.0,140.97,139.54,140.18,46400.0,106.4914,107.2292,106.1415,106.6283,46400.0
2015-03-26 10:00:00,140.1,140.54,139.94,140.0,31900.0,106.5675,106.9021,106.4458,106.4914,31900.0
2015-03-26 10:30:00,140.0,141.47,139.94,141.47,35900.0,106.4914,107.6096,106.4458,107.6096,35900.0
2015-03-26 11:00:00,141.48,141.58,141.05,141.15,20500.0,107.6172,107.6932,107.2901,107.3661,20500.0
2015-03-26 11:30:00,141.12,141.42,140.99,141.29,39700.0,107.3433,107.5715,107.2444,107.4726,39700.0
2015-03-26 12:00:00,141.34,141.43,140.9,141.09,25000.0,107.5107,107.5791,107.176,107.3205,25000.0
2015-03-26 12:30:00,141.14,141.14,140.82,140.95,97800.0,107.3585,107.3585,107.1151,107.214,97800.0
2015-03-26 13:00:00,140.99,141.11,140.33,140.6,40100.0,107.2444,107.3357,106.7424,106.9478,40100.0
2015-03-26 13:30:00,140.59,141.36,140.44,141.26,38300.0,106.9402,107.5259,106.8261,107.4498,38300.0
2015-03-26 14:00:00,141.19,141.35,140.85,140.86,32200.0,107.3966,107.5183,107.1379,107.1456,32200.0
2015-03-26 14:30:00,140.84,141.03,140.67,140.71,15100.0,107.1303,107.2749,107.001,107.0315,15100.0
2015-03-26 15:00:00,140.66,140.77,140.57,140.61,26100.0,106.9934,107.0771,106.925,106.9554,26100.0
2015-03-26 15:30:00,140.64,140.87,140.15,140.38,115900.0,106.9782,107.1532,106.6055,106.7804,115900.0
2015-03-27 09:30:00,140.39,142.49,140.13,142.3,41200.0,106.788,108.3854,106.5903,108.2409,41200.0
2015-03-27 10:00:00,142.31,142.97,142.18,142.97,64100.0,108.2485,108.7505,108.1496,108.7505,64100.0
2015-03-27 10:30:00,142.89,143.13,142.68,143.03,44900.0,108.6897,108.8722,108.5299,108.7962,44900.0
2015-03-27 11:00:00,142.92,143.07,142.75,142.89,43500.0,108.7125,108.8266,108.5832,108.6897,43500.0
2015-03-27 11:30:00,142.92,143.04,142.8,142.89,31100.0,108.7125,108.8038,108.6212,108.6897,31100.0
2015-03-27 12:00:00,142.91,143.0,142.77,142.89,21600.0,108.7049,108.7733,108.5984,108.6897,21600.0
2015-03-27 12:30:00,142.82,143.27,142.82,143.19,22000.0,108.6364,108.9787,108.6364,108.9179,22000.0
2015-03-27 13:00:00,143.24,143.24,142.96,143.03,17200.0,108.9559,108.9559,108.7429,108.7962,17200.0
2015-03-27 13:30:00,143.0,143.13,142.98,143.01,23800.0,108.7733,108.8722,108.7581,108.781,23800.0
2015-03-27 14:00:00,143.0,143.3,143.0,143.25,36200.0,108.7733,109.0015,108.7733,108.9635,36200.0
2015-03-27 14:30:00,143.25,143.27,143.15,143.22,31400.0,108.9635,108.9787,108.8874,108.9407,31400.0
2015-03-27 15:00:00,143.22,143.24,142.47,142.47,75200.0,108.9407,108.9559,108.3702,108.3702,75200.0
2015-03-27 15:30:00,142.47,142.82,142.16,142.25,79500.0,108.3702,108.6364,108.1344,108.2029,79500.0
2015-03-30 09:30:00,143.31,144.56,142.84,144.5,42600.0,109.0092,109.96,108.6516,109.9143,42600.0
2015-03-30 10:00:00,144.59,144.99,143.96,144.07,33300.0,109.9828,110.287,109.5036,109.5872,33300.0
2015-03-30 10:30:00,144.02,144.34,143.79,144.08,27200.0,109.5492,109.7926,109.3743,109.5949,27200.0
2015-03-30 11:00:00,144.06,144.17,143.44,143.74,51000.0,109.5796,109.6633,109.108,109.3362,51000.0
2015-03-30 11:30:00,143.7,143.79,143.13,143.15,18900.0,109.3058,109.3743,108.8722,108.8874,18900.0
2015-03-30 12:00:00,143.17,143.51,142.7,143.42,39600.0,108.9027,109.1613,108.5452,109.0928,39600.0
2015-03-30 12:30:00,143.42,143.72,143.38,143.59,40100.0,109.0928,109.321,109.0624,109.2221,40100.0
2015-03-30 13:00:00,143.63,144.04,142.88,142.97,45600.0,109.2526,109.5644,108.6821,108.7505,45600.0
2015-03-30 13:30:00,142.87,143.14,142.68,143.01,26700.0,108.6745,108.8798,108.5299,108.781,26700.0
2015-03-30 14:00:00,143.03,143.11,142.8,142.86,22500.0,108.7962,108.857,108.6212,108.6669,22500.0
2015-03-30 14:30:00,142.87,143.68,142.87,143.67,37000.0,108.6745,109.2906,108.6745,109.283,37000.0
2015-03-30 15:00:00,143.68,143.84,142.93,143.13,40300.0,109.2906,109.4123,108.7201,108.8722,40300.0
2015-03-30 15:30:00,143.19,143.6,143.08,143.36,55100.0,108.9179,109.2297,108.8342,109.0472,55100.0
2015-03-31 09:30:00,142.05,142.82,140.51,141.22,124300.0,108.0507,108.6364,106.8793,107.4194,124300.0
2015-03-31 10:00:00,141.2,141.95,141.0,141.66,88200.0,107.4042,107.9747,107.252,107.7541,88200.0
2015-03-31 10:30:00,141.6,142.38,141.4,141.46,57200.0,107.7084,108.3017,107.5563,107.6019,57200.0
2015-03-31 11:00:00,141.49,142.5,141.49,142.31,48400.0,107.6248,108.393,107.6248,108.2485,48400.0
2015-03-31 11:30:00,142.29,142.36,141.5,141.69,43000.0,108.2333,108.2865,107.6324,107.7769,43000.0
2015-03-31 12:00:00,141.59,142.26,141.39,141.82,66600.0,107.7008,108.2105,107.5487,107.8758,66600.0
2015-03-31 12:30:00,141.81,142.04,141.48,141.91,39600.0,107.8682,108.0431,107.6172,107.9442,39600.0
2015-03-31 13:00:00,141.93,142.22,141.6,141.61,25600.0,107.9595,108.18,107.7084,107.716,25600.0
2015-03-31 13:30:00,141.6,141.81,140.98,141.11,33300.0,107.7084,107.8682,107.2368,107.3357,33300.0
2015-03-31 14:00:00,141.13,141.35,140.74,140.82,41500.0,107.3509,107.5183,107.0543,107.1151,41500.0
2015-03-31 14:30:00,140.85,141.61,140.76,141.28,57000.0,107.1379,107.716,107.0695,107.465,57000.0
2015-03-31 15:00:00,141.36,141.36,140.97,141.01,49900.0,107.5259,107.5259,107.2292,107.2597,49900.0
2015-03-31 15:30:00,141.01,141.46,141.0,141.1,114300.0,107.2597,107.6019,107.252,107.3281,114300.0
2015-04-01 09:30:00,141.3,141.57,139.84,140.54,45300.0,107.4802,107.6856,106.3697,106.9021,45300.0
2015-04-01 10:00:00,140.47,140.72,140.0,140.3,34900.0,106.8489,107.0391,106.4914,106.7196,34900.0
2015-04-01 10:30:00,140.32,140.45,140.0,140.19,58200.0,106.7348,106.8337,106.4914,106.6359,58200.0
2015-04-01 11:00:00,140.24,140.39,139.94,140.16,36300.0,106.6739,106.788,106.4458,106.6131,36300.0
2015-04-01 11:30:00,140.12,140.66,139.99,140.09,58400.0,106.5827,106.9934,106.4838,106.5598,58400.0
2015-04-01 12:00:00,140.07,140.86,140.04,140.77,45000.0,106.5446,107.1456,106.5218,107.0771,45000.0
2015-04-01 12:30:00,140.76,141.82,140.57,141.44,48800.0,107.0695,107.8758,106.925,107.5867,48800.0
2015-04-01 13:00:00,141.41,141.44,140.85,141.02,34300.0,107.5639,107.5867,107.1379,107.2673,34300.0
2015-04-01 13:30:00,141.05,141.8,140.91,141.68,34300.0,107.2901,107.8606,107.1836,107.7693,34300.0
2015-04-01 14:00:00,141.65,141.67,141.22,141.23,36900.0,107.7465,107.7617,107.4194,107.427,36900.0
2015-04-01 14:30:00,141.25,141.54,141.09,141.38,37000.0,107.4422,107.6628,107.3205,107.5411,37000.0
2015-04-01 15:00:00,141.34,141.44,140.81,140.84,52500.0,107.5107,107.5867,107.1075,107.1303,52500.0
2015-04-01 15:30:00,140.91,141.75,140.91,141.65,101600.0,107.1836,107.8225,107.1836,107.7465,101600.0
2015-04-02 09:30:00,142.06,143.33,141.55,143.33,28900.0,108.0583,109.0244,107.6704,109.0244,28900.0
2015-04-02 10:00:00,143.31,143.83,143.26,143.82,41900.0,109.0092,109.4047,108.9711,109.3971,41900.0
2015-04-02 10:30:00,143.85,144.16,143.15,143.17,30500.0,109.4199,109.6557,108.8874,108.9027,30500.0
2015-04-02 11:00:00,143.15,143.7,142.76,142.87,28300.0,108.8874,109.3058,108.5908,108.6745,28300.0
2015-04-02 11:30:00,142.87,143.13,142.61,142.71,28500.0,108.6745,108.8722,108.4767,108.5528,28500.0
2015-04-02 12:00:00,142.71,142.73,142.08,142.43,31700.0,108.5528,108.568,108.0735,108.3398,31700.0
2015-04-02 12:30:00,142.5,142.53,142.26,142.29,16900.0,108.393,108.4158,108.2105,108.2333,16900.0
2015-04-02 13:00:00,142.28,142.53,142.25,142.38,34100.0,108.2257,108.4158,108.2029,108.3017,34100.0
2015-04-02 13:30:00,142.41,142.87,142.41,142.71,22600.0,108.3246,108.6745,108.3246,108.5528,22600.0
2015-04-02 14:00:00,142.72,142.75,142.22,142.22,15200.0,108.5604,108.5832,108.18,108.18,15200.0
2015-04-02 14:30:00,142.22,142.33,141.81,141.88,20000.0,108.18,108.2637,107.8682,107.9214,20000.0
2015-04-02 15:00:00,141.87,142.03,141.57,141.89,29200.0,107.9138,108.0355,107.6856,107.929,29200.0
2015-04-02 15:30:00,141.86,142.25,141.79,142.09,86400.0,107.9062,108.2029,107.853,108.0812,86400.0
2015-04-06 09:30:00,141.23,142.25,141.23,141.97,57800.0,107.427,108.2029,107.427,107.9899,57800.0
2015-04-06 10:00:00,141.89,142.09,141.25,141.78,44500.0,107.929,108.0812,107.4422,107.8454,44500.0
2015-04-06 10:30:00,141.89,141.93,141.11,141.3,154800.0,107.929,107.9595,107.3357,107.4802,154800.0
2015-04-06 11:00:00,141.27,141.87,141.26,141.74,117300.0,107.4574,107.9138,107.4498,107.8149,117300.0
2015-04-06 11:30:00,141.72,142.08,141.64,141.99,42600.0,107.7997,108.0735,107.7389,108.0051,42600.0
2015-04-06 12:00:00,141.93,142.25,141.85,142.06,86500.0,107.9595,108.2029,107.8986,108.0583,86500.0
2015-04-06 12:30:00,142.02,142.12,141.83,141.92,47900.0,108.0279,108.104,107.8834,107.9518,47900.0
2015-04-06 13:00:00,141.93,142.0,141.75,141.83,30400.0,107.9595,108.0127,107.8225,107.8834,30400.0
2015-04-06 13:30:00,141.82,141.92,141.33,141.47,53100.0,107.8758,107.9518,107.5031,107.6096,53100.0
2015-04-06 14:00:00,141.5,141.58,141.07,141.46,24500.0,107.6324,107.6932,107.3053,107.6019,24500.0
2015-04-06 14:30:00,141.51,141.63,141.24,141.29,39000.0,107.64,107.7313,107.4346,107.4726,39000.0
2015-04-06 15:00:00,141.38,141.6,141.14,141.47,91800.0,107.5411,107.7084,107.3585,107.6096,91800.0
2015-04-06 15:30:00,141.45,141.51,140.79,141.1,215600.0,107.5943,107.64,107.0923,107.3281,215600.0
2015-04-07 09:30:00,140.96,141.99,140.65,141.71,76900.0,107.2216,108.0051,106.9858,107.7921,76900.0
2015-04-07 10:00:00,141.76,142.12,141.32,142.04,66900.0,107.8301,108.104,107.4955,108.0431,66900.0
2015-04-07 10:30:00,142.04,142.19,141.63,141.96,55600.0,108.0431,108.1572,107.7313,107.9823,55600.0
2015-04-07 11:00:00,141.89,142.18,141.8,142.11,83200.0,107.929,108.1496,107.8606,108.0964,83200.0
2015-04-07 11:30:00,142.11,142.81,141.82,142.75,111400.0,108.0964,108.6288,107.8758,108.5832,111400.0
2015-04-07 12:00:00,142.85,143.23,142.67,143.08,69100.0,108.6593,108.9483,108.5223,108.8342,69100.0
2015-04-07 12:30:00,143.02,143.1,142.94,143.05,39500.0,108.7886,108.8494,108.7277,108.8114,39500.0
2015-04-07 13:00:00,143.09,143.18,142.95,143.12,27800.0,108.8418,108.9103,108.7353,108.8646,27800.0
2015-04-07 13:30:00,143.1,143.12,142.9,142.95,23400.0,108.8494,108.8646,108.6973,108.7353,23400.0
2015-04-07 14:00:00,142.95,142.97,142.53,142.56,24300.0,108.7353,108.7505,108.4158,108.4387,24300.0
2015-04-07 14:30:00,142.58,142.92,142.58,142.8,79700.0,108.4539,108.7125,108.4539,108.6212,79700.0
2015-04-07 15:00:00,142.8,142.89,142.41,142.48,48000.0,108.6212,108.6897,108.3246,108.3778,48000.0
2015-04-07 15:30:00,142.47,142.51,142.03,142.04,74300.0,108.3702,108.4006,108.0355,108.0431,74300.0
2015-04-08 09:30:00,142.39,142.97,142.05,142.23,94700.0,108.3094,108.7505,108.0507,108.1876,94700.0
2015-04-08 10:00:00,142.26,142.26,141.49,141.82,20700.0,108.2105,108.2105,107.6248,107.8758,20700.0
2015-04-08 10:30:00,141.77,142.15,141.37,141.98,19600.0,107.8377,108.1268,107.5335,107.9975,19600.0
2015-04-08 11:00:00,141.91,142.03,141.5,141.9,37300.0,107.9442,108.0355,107.6324,107.9366,37300.0
2015-04-08 11:30:00,142.02,142.04,141.52,141.71,25300.0,108.0279,108.0431,107.6476,107.7921,25300.0
2015-04-08 12:00:00,141.76,141.81,141.28,141.43,17700.0,107.8301,107.8682,107.465,107.5791,17700.0
2015-04-08 12:30:00,141.44,141.74,141.29,141.57,23600.0,107.5867,107.8149,107.4726,107.6856,23600.0
2015-04-08 13:00:00,141.6,142.0,141.6,141.97,13500.0,107.7084,108.0127,107.7084,107.9899,13500.0
2015-04-08 13:30:00,141.98,142.0,141.63,141.88,11900.0,107.9975,108.0127,107.7313,107.9214,11900.0
2015-04-08 14:00:00,141.85,142.08,141.48,141.81,35500.0,107.8986,108.0735,107.6172,107.8682,35500.0
2015-04-08 14:30:00,141.87,142.04,141.7,141.79,27100.0,107.9138,108.0431,107.7845,107.853,27100.0
2015-04-08 15:00:00,141.85,142.65,141.85,142.65,44600.0,107.8986,108.5071,107.8986,108.5071,44600.0
2015-04-08 15:30:00,142.66,143.12,142.35,143.04,131000.0,108.5147,108.8646,108.2789,108.8038,131000.0
2015-04-09 09:30:00,143.0,145.87,143.0,145.54,178100.0,108.7733,110.9564,108.7733,110.7054,178100.0
2015-04-09 10:00:00,145.54,145.83,144.17,144.86,38600.0,110.7054,110.926,109.6633,110.1882,38600.0
2015-04-09 10:30:00,144.83,145.02,144.4,145.0,29400.0,110.1653,110.3099,109.8383,110.2947,29400.0
2015-04-09 11:00:00,145.0,145.36,144.62,145.29,105200.0,110.2947,110.5685,110.0056,110.5152,105200.0
2015-04-09 11:30:00,145.38,146.63,145.3,146.54,86700.0,110.5837,111.5345,110.5229,111.4661,86700.0
2015-04-09 12:00:00,146.64,147.19,146.27,147.16,51600.0,111.5421,111.9605,111.2607,111.9377,51600.0
2015-04-09 12:30:00,147.15,147.15,146.23,146.64,39000.0,111.9301,111.9301,111.2303,111.5421,39000.0
2015-04-09 13:00:00,146.61,147.42,146.61,147.34,51700.0,111.5193,112.1354,111.5193,112.0746,51700.0
2015-04-09 13:30:00,147.34,147.89,147.18,147.79,37400.0,112.0746,112.4929,111.9529,112.4169,37400.0
2015-04-09 14:00:00,147.82,147.93,147.15,147.22,57400.0,112.4397,112.5234,111.9301,111.9833,57400.0
2015-04-09 14:30:00,147.22,147.36,146.81,147.0,99000.0,111.9833,112.0898,111.6714,111.816,99000.0
2015-04-09 15:00:00,147.0,147.04,146.33,146.67,146400.0,111.816,111.8464,111.3063,111.5649,146400.0
2015-04-09 15:30:00,146.7,146.7,145.97,146.0,285400.0,111.5878,111.5878,111.0325,111.0553,285400.0
2015-04-10 09:30:00,146.46,146.71,144.89,144.98,105000.0,111.4052,111.5954,110.211,110.2794,105000.0
2015-04-10 10:00:00,145.03,145.38,144.72,144.96,91400.0,110.3175,110.5837,110.0817,110.2642,91400.0
2015-04-10 10:30:00,144.97,145.08,143.9,144.08,66900.0,110.2718,110.3555,109.4579,109.5949,66900.0
2015-04-10 11:00:00,144.08,144.65,144.03,144.11,35200.0,109.5949,110.0284,109.5568,109.6177,35200.0
2015-04-10 11:30:00,144.2,144.43,144.08,144.35,31200.0,109.6861,109.8611,109.5949,109.8002,31200.0
2015-04-10 12:00:00,144.3,144.35,144.16,144.2,43400.0,109.7622,109.8002,109.6557,109.6861,43400.0
2015-04-10 12:30:00,144.22,144.22,143.08,143.4,44100.0,109.7013,109.7013,108.8342,109.0776,44100.0
2015-04-10 13:00:00,143.45,143.6,142.13,142.13,99200.0,109.1156,109.2297,108.1116,108.1116,99200.0
2015-04-10 13:30:00,142.15,143.46,141.91,143.32,125300.0,108.1268,109.1232,107.9442,109.0168,125300.0
2015-04-10 14:00:00,143.33,143.49,143.21,143.25,26600.0,109.0244,109.1461,108.9331,108.9635,26600.0
2015-04-10 14:30:00,143.27,143.72,143.23,143.52,47100.0,108.9787,109.321,108.9483,109.1689,47100.0
2015-04-10 15:00:00,143.52,144.02,143.4,143.43,52800.0,109.1689,109.5492,109.0776,109.1004,52800.0
2015-04-10 15:30:00,143.43,143.79,143.18,143.53,106300.0,109.1004,109.3743,108.9103,109.1765,106300.0
2015-04-13 09:30:00,143.73,144.37,143.28,144.2,16000.0,109.3286,109.8154,108.9863,109.6861,16000.0
2015-04-13 10:00:00,144.19,144.19,143.24,143.82,40000.0,109.6785,109.6785,108.9559,109.3971,40000.0
2015-04-13 10:30:00,143.78,143.82,143.35,143.45,24200.0,109.3667,109.3971,109.0396,109.1156,24200.0
2015-04-13 11:00:00,143.41,143.56,143.16,143.46,21100.0,109.0852,109.1993,108.8951,109.1232,21100.0
2015-04-13 11:30:00,143.39,143.54,143.08,143.08,16100.0,109.07,109.1841,108.8342,108.8342,16100.0
2015-04-13 12:00:00,143.16,143.16,142.6,142.86,18900.0,108.8951,108.8951,108.4691,108.6669,18900.0
2015-04-13 12:30:00,142.88,143.16,142.86,143.08,8800.0,108.6821,108.8951,108.6669,108.8342,8800.0
2015-04-13 13:00:00,143.08,143.1,142.48,142.49,23300.0,108.8342,108.8494,108.3778,108.3854,23300.0
2015-04-13 13:30:00,142.35,142.49,142.12,142.31,14200.0,108.2789,108.3854,108.104,108.2485,14200.0
2015-04-13 14:00:00,142.23,142.42,142.23,142.28,10100.0,108.1876,108.3322,108.1876,108.2257,10100.0
2015-04-13 14:30:00,142.23,142.23,142.05,142.06,23100.0,108.1876,108.1876,108.0507,108.0583,23100.0
2015-04-13 15:00:00,142.05,142.17,141.82,141.91,56600.0,108.0507,108.142,107.8758,107.9442,56600.0
2015-04-13 15:30:00,141.87,141.96,141.45,141.56,91900.0,107.9138,107.9823,107.5943,107.678,91900.0
2015-04-14 09:30:00,140.0,140.5,139.15,140.09,208000.0,106.4914,106.8717,105.8448,106.5598,208000.0
2015-04-14 10:00:00,140.0,140.43,139.93,140.24,68500.0,106.4914,106.8185,106.4381,106.6739,68500.0
2015-04-14 10:30:00,140.25,140.41,139.97,140.41,114200.0,106.6816,106.8033,106.4686,106.8033,114200.0
2015-04-14 11:00:00,140.41,141.29,140.21,141.18,90800.0,106.8033,107.4726,106.6511,107.389,90800.0
2015-04-14 11:30:00,141.18,141.2,140.68,140.88,60700.0,107.389,107.4042,107.0086,107.1608,60700.0
2015-04-14 12:00:00,140.94,140.94,140.38,140.6,27700.0,107.2064,107.2064,106.7804,106.9478,27700.0
2015-04-14 12:30:00,140.64,140.8,140.45,140.48,52300.0,106.9782,107.0999,106.8337,106.8565,52300.0
2015-04-14 13:00:00,140.47,140.49,139.92,140.06,48100.0,106.8489,106.8641,106.4305,106.537,48100.0
2015-04-14 13:30:00,140.08,140.16,139.5,139.56,69500.0,106.5522,106.6131,106.1111,106.1567,69500.0
2015-04-14 14:00:00,139.53,139.8,139.53,139.76,22300.0,106.1339,106.3393,106.1339,106.3088,22300.0
2015-04-14 14:30:00,139.76,140.14,139.73,139.92,88500.0,106.3088,106.5979,106.286,106.4305,88500.0
2015-04-14 15:00:00,139.91,140.14,139.78,139.97,192500.0,106.4229,106.5979,106.324,106.4686,192500.0
2015-04-14 15:30:00,139.99,140.07,139.64,140.0,290000.0,106.4838,106.5446,106.2176,106.4914,290000.0
2015-04-15 09:30:00,140.32,140.47,138.85,139.52,160300.0,106.7348,106.8489,105.6166,106.1263,160300.0
2015-04-15 10:00:00,139.56,141.68,139.3,140.89,199700.0,106.1567,107.7693,105.9589,107.1684,199700.0
2015-04-15 10:30:00,140.88,141.79,140.85,141.65,102400.0,107.1608,107.853,107.1379,107.7465,102400.0
2015-04-15 11:00:00,141.68,141.68,140.54,140.54,60200.0,107.7693,107.7693,106.9021,106.9021,60200.0
2015-04-15 11:30:00,140.54,140.9,140.27,140.64,38200.0,106.9021,107.176,106.6968,106.9782,38200.0
2015-04-15 12:00:00,140.64,140.79,140.38,140.67,43600.0,106.9782,107.0923,106.7804,107.001,43600.0
2015-04-15 12:30:00,140.78,141.0,140.34,141.0,41700.0,107.0847,107.252,106.75,107.252,41700.0
2015-04-15 13:00:00,141.09,142.27,141.08,142.27,38100.0,107.3205,108.2181,107.3129,108.2181,38100.0
2015-04-15 13:30:00,142.14,142.18,141.52,142.15,31300.0,108.1192,108.1496,107.6476,108.1268,31300.0
2015-04-15 14:00:00,142.06,142.3,141.74,142.24,29900.0,108.0583,108.2409,107.8149,108.1953,29900.0
2015-04-15 14:30:00,142.29,142.63,142.14,142.58,28400.0,108.2333,108.4919,108.1192,108.4539,28400.0
2015-04-15 15:00:00,142.58,142.67,142.17,142.67,47500.0,108.4539,108.5223,108.142,108.5223,47500.0
2015-04-15 15:30:00,142.62,142.63,141.57,141.61,167900.0,108.4843,108.4919,107.6856,107.716,167900.0
2015-04-16 09:30:00,140.85,142.38,140.55,140.92,46700.0,107.1379,108.3017,106.9097,107.1912,46700.0
2015-04-16 10:00:00,141.14,141.4,140.81,141.12,15600.0,107.3585,107.5563,107.1075,107.3433,15600.0
2015-04-16 10:30:00,141.01,141.41,140.91,141.38,17200.0,107.2597,107.5639,107.1836,107.5411,17200.0
2015-04-16 11:00:00,141.34,141.56,141.18,141.18,24100.0,107.5107,107.678,107.389,107.389,24100.0
2015-04-16 11:30:00,141.17,141.52,141.07,141.47,33800.0,107.3814,107.6476,107.3053,107.6096,33800.0
2015-04-16 12:00:00,141.49,142.1,141.48,142.06,24000.0,107.6248,108.0888,107.6172,108.0583,24000.0
2015-04-16 12:30:00,142.08,142.18,141.95,141.95,34400.0,108.0735,108.1496,107.9747,107.9747,34400.0
2015-04-16 13:00:00,141.96,141.96,141.64,141.78,19900.0,107.9823,107.9823,107.7389,107.8454,19900.0
2015-04-16 13:30:00,141.76,141.99,141.74,141.89,8900.0,107.8301,108.0051,107.8149,107.929,8900.0
2015-04-16 14:00:00,141.9,142.19,141.9,142.15,19000.0,107.9366,108.1572,107.9366,108.1268,19000.0
2015-04-16 14:30:00,142.19,142.28,141.89,142.17,93300.0,108.1572,108.2257,107.929,108.142,93300.0
2015-04-16 15:00:00,142.19,142.78,142.19,142.52,56200.0,108.1572,108.606,108.1572,108.4082,56200.0
2015-04-16 15:30:00,142.47,142.5,141.84,141.96,145200.0,108.3702,108.393,107.891,107.9823,145200.0
2015-04-17 09:30:00,141.24,142.07,141.07,141.74,59500.0,107.4346,108.0659,107.3053,107.8149,59500.0
2015-04-17 10:00:00,141.66,142.17,141.04,142.07,60800.0,107.7541,108.142,107.2825,108.0659,60800.0
2015-04-17 10:30:00,142.07,143.02,142.01,142.87,43500.0,108.0659,108.7886,108.0203,108.6745,43500.0
2015-04-17 11:00:00,142.79,143.36,142.46,143.34,38800.0,108.6136,109.0472,108.3626,109.032,38800.0
2015-04-17 11:30:00,143.3,143.3,142.49,142.58,35300.0,109.0015,109.0015,108.3854,108.4539,35300.0
2015-04-17 12:00:00,142.5,142.86,142.45,142.53,67900.0,108.393,108.6669,108.355,108.4158,67900.0
2015-04-17 12:30:00,142.53,142.57,142.28,142.44,183000.0,108.4158,108.4463,108.2257,108.3474,183000.0
2015-04-17 13:00:00,142.44,142.45,141.85,141.95,53200.0,108.3474,108.355,107.8986,107.9747,53200.0
2015-04-17 13:30:00,141.96,142.04,141.5,141.5,81600.0,107.9823,108.0431,107.6324,107.6324,81600.0
2015-04-17 14:00:00,141.56,141.81,141.48,141.7,52500.0,107.678,107.8682,107.6172,107.7845,52500.0
2015-04-17 14:30:00,141.7,141.75,141.28,141.68,136600.0,107.7845,107.8225,107.465,107.7693,136600.0
2015-04-17 15:00:00,141.7,142.02,141.26,141.95,120400.0,107.7845,108.0279,107.4498,107.9747,120400.0
2015-04-17 15:30:00,141.95,142.74,141.9,142.6,175900.0,107.9747,108.5756,107.9366,108.4691,175900.0
2015-04-20 09:30:00,143.65,145.6,142.66,145.04,78200.0,109.2678,110.751,108.5147,110.3251,78200.0
2015-04-20 10:00:00,145.12,145.27,143.71,143.89,105200.0,110.3859,110.5,109.3134,109.4503,105200.0
2015-04-20 10:30:00,143.9,144.45,143.8,143.93,44900.0,109.4579,109.8763,109.3819,109.4808,44900.0
2015-04-20 11:00:00,143.92,144.84,143.91,144.22,62400.0,109.4731,110.173,109.4655,109.7013,62400.0
2015-04-20 11:30:00,144.2,144.45,143.93,144.34,52300.0,109.6861,109.8763,109.4808,109.7926,52300.0
2015-04-20 12:00:00,144.34,144.42,144.11,144.24,46800.0,109.7926,109.8535,109.6177,109.7166,46800.0
2015-04-20 12:30:00,144.21,144.49,144.05,144.11,53300.0,109.6937,109.9067,109.572,109.6177,53300.0
2015-04-20 13:00:00,144.13,144.4,144.1,144.25,64300.0,109.6329,109.8383,109.6101,109.7242,64300.0
2015-04-20 13:30:00,144.27,144.71,144.01,144.68,55300.0,109.7394,110.0741,109.5416,110.0512,55300.0
2015-04-20 14:00:00,144.67,144.78,143.51,143.82,67400.0,110.0436,110.1273,109.1613,109.3971,67400.0
2015-04-20 14:30:00,143.83,144.24,143.54,144.17,75400.0,109.4047,109.7166,109.1841,109.6633,75400.0
2015-04-20 15:00:00,144.21,144.85,144.18,144.41,70500.0,109.6937,110.1806,109.6709,109.8459,70500.0
2015-04-20 15:30:00,144.44,144.9,144.27,144.81,147400.0,109.8687,110.2186,109.7394,110.1501,147400.0
2015-04-21 09:30:00,143.64,143.64,140.08,140.1,404400.0,109.2602,109.2602,106.5522,106.5675,404400.0
2015-04-21 10:00:00,140.13,140.33,139.15,139.97,232000.0,106.5903,106.7424,105.8448,106.4686,232000.0
2015-04-21 10:30:00,140.01,140.46,139.65,140.09,162900.0,106.499,106.8413,106.2252,106.5598,162900.0
2015-04-21 11:00:00,140.07,140.44,139.92,140.03,154400.0,106.5446,106.8261,106.4305,106.5142,154400.0
2015-04-21 11:30:00,140.0,140.43,139.98,140.08,129800.0,106.4914,106.8185,106.4762,106.5522,129800.0
2015-04-21 12:00:00,140.05,140.13,139.77,139.81,72200.0,106.5294,106.5903,106.3164,106.3469,72200.0
2015-04-21 12:30:00,139.8,140.0,139.2,139.34,139700.0,106.3393,106.4914,105.8829,105.9894,139700.0
2015-04-21 13:00:00,139.34,140.0,139.3,139.9,124900.0,105.9894,106.4914,105.9589,106.4153,124900.0
2015-04-21 13:30:00,139.9,139.97,139.15,139.3,142400.0,106.4153,106.4686,105.8448,105.9589,142400.0
2015-04-21 14:00:00,139.31,140.08,139.28,139.85,156900.0,105.9665,106.5522,105.9437,106.3773,156900.0
2015-04-21 14:30:00,139.92,139.92,139.32,139.39,105100.0,106.4305,106.4305,105.9741,106.0274,105100.0
2015-04-21 15:00:00,139.4,139.46,138.04,139.09,212200.0,106.035,106.0806,105.0005,105.7992,212200.0
2015-04-21 15:30:00,139.09,139.31,138.5,138.6,419900.0,105.7992,105.9665,105.3504,105.4265,419900.0
2015-04-22 09:30:00,139.55,140.61,139.04,139.74,145000.0,106.1491,106.9554,105.7612,106.2936,145000.0
2015-04-22 10:00:00,139.75,140.31,139.27,139.6,148900.0,106.3012,106.7272,105.9361,106.1871,148900.0
2015-04-22 10:30:00,139.6,139.93,139.05,139.56,114900.0,106.1871,106.4381,105.7688,106.1567,114900.0
2015-04-22 11:00:00,139.51,139.75,139.31,139.41,109600.0,106.1187,106.3012,105.9665,106.0426,109600.0
2015-04-22 11:30:00,139.42,139.7,138.87,139.21,139900.0,106.0502,106.2632,105.6319,105.8905,139900.0
2015-04-22 12:00:00,139.26,139.38,138.7,139.29,138900.0,105.9285,106.0198,105.5025,105.9513,138900.0
2015-04-22 12:30:00,139.27,139.28,138.78,138.82,53600.0,105.9361,105.9437,105.5634,105.5938,53600.0
2015-04-22 13:00:00,138.83,139.46,138.82,139.26,68000.0,105.6014,106.0806,105.5938,105.9285,68000.0
2015-04-22 13:30:00,139.24,140.03,139.23,139.98,65500.0,105.9133,106.5142,105.9057,106.4762,65500.0
2015-04-22 14:00:00,139.99,140.14,139.63,140.09,113600.0,106.4838,106.5979,106.2099,106.5598,113600.0
2015-04-22 14:30:00,140.1,140.59,140.1,140.29,111600.0,106.5675,106.9402,106.5675,106.712,111600.0
2015-04-22 15:00:00,140.29,140.36,139.96,140.22,184200.0,106.712,106.7652,106.461,106.6587,184200.0
2015-04-22 15:30:00,140.21,141.0,140.13,140.98,332900.0,106.6511,107.252,106.5903,107.2368,332900.0
2015-04-23 09:30:00,146.0,147.18,143.39,146.0,460600.0,111.0553,111.9529,109.07,111.0553,460600.0
2015-04-23 10:00:00,146.0,147.13,144.62,144.98,324700.0,111.0553,111.9148,110.0056,110.2794,324700.0
2015-04-23 10:30:00,144.98,146.49,144.78,145.77,170000.0,110.2794,111.428,110.1273,110.8804,170000.0
2015-04-23 11:00:00,145.76,145.76,144.93,145.16,126900.0,110.8728,110.8728,110.2414,110.4164,126900.0
2015-04-23 11:30:00,145.1,145.16,144.84,145.01,145600.0,110.3707,110.4164,110.173,110.3023,145600.0
2015-04-23 12:00:00,145.0,145.37,144.4,145.03,107000.0,110.2947,110.5761,109.8383,110.3175,107000.0
2015-04-23 12:30:00,145.0,146.63,144.97,145.71,114500.0,110.2947,111.5345,110.2718,110.8347,114500.0
2015-04-23 13:00:00,145.68,146.87,145.65,146.1,104400.0,110.8119,111.7171,110.7891,111.1314,104400.0
2015-04-23 13:30:00,146.11,146.94,145.97,146.37,124200.0,111.139,111.7703,111.0325,111.3367,124200.0
2015-04-23 14:00:00,146.4,147.0,146.34,146.74,160500.0,111.3596,111.816,111.3139,111.6182,160500.0
2015-04-23 14:30:00,146.76,147.0,146.53,146.94,104400.0,111.6334,111.816,111.4585,111.7703,104400.0
2015-04-23 15:00:00,146.97,147.42,146.7,146.93,211900.0,111.7931,112.1354,111.5878,111.7627,211900.0
2015-04-23 15:30:00,146.91,147.47,146.53,146.65,245800.0,111.7475,112.1735,111.4585,111.5497,245800.0
2015-04-24 09:30:00,147.07,147.07,142.0,142.97,153800.0,111.8692,111.8692,108.0127,108.7505,153800.0
2015-04-24 10:00:00,142.97,144.01,142.75,143.02,245400.0,108.7505,109.5416,108.5832,108.7886,245400.0
2015-04-24 10:30:00,143.02,143.08,141.36,142.0,191500.0,108.7886,108.8342,107.5259,108.0127,191500.0
2015-04-24 11:00:00,142.0,142.27,141.02,141.72,176100.0,108.0127,108.2181,107.2673,107.7997,176100.0
2015-04-24 11:30:00,141.72,141.85,141.48,141.71,72300.0,107.7997,107.8986,107.6172,107.7921,72300.0
2015-04-24 12:00:00,141.65,142.62,141.65,142.26,92400.0,107.7465,108.4843,107.7465,108.2105,92400.0
2015-04-24 12:30:00,142.19,142.61,141.93,142.0,85000.0,108.1572,108.4767,107.9595,108.0127,85000.0
2015-04-24 13:00:00,141.99,142.37,141.78,142.02,52400.0,108.0051,108.2941,107.8454,108.0279,52400.0
2015-04-24 13:30:00,142.02,142.23,141.89,142.11,98900.0,108.0279,108.1876,107.929,108.0964,98900.0
2015-04-24 14:00:00,142.12,142.79,142.11,142.6,59100.0,108.104,108.6136,108.0964,108.4691,59100.0
2015-04-24 14:30:00,142.65,142.79,141.83,142.23,88600.0,108.5071,108.6136,107.8834,108.1876,88600.0
2015-04-24 15:00:00,142.21,142.21,141.52,141.52,134200.0,108.1724,108.1724,107.6476,107.6476,134200.0
2015-04-24 15:30:00,141.53,141.79,141.16,141.57,212200.0,107.6552,107.853,107.3737,107.6856,212200.0
2015-04-27 09:30:00,142.44,142.85,141.6,142.35,53400.0,108.3474,108.6593,107.7084,108.2789,53400.0
2015-04-27 10:00:00,142.35,142.91,141.91,142.75,23500.0,108.2789,108.7049,107.9442,108.5832,23500.0
2015-04-27 10:30:00,142.75,142.77,142.11,142.51,23600.0,108.5832,108.5984,108.0964,108.4006,23600.0
2015-04-27 11:00:00,142.51,142.93,142.3,142.93,40300.0,108.4006,108.7201,108.2409,108.7201,40300.0
2015-04-27 11:30:00,142.81,143.0,141.88,141.97,21500.0,108.6288,108.7733,107.9214,107.9899,21500.0
2015-04-27 12:00:00,142.03,142.03,141.4,141.56,33500.0,108.0355,108.0355,107.5563,107.678,33500.0
2015-04-27 12:30:00,141.52,141.66,141.07,141.07,32600.0,107.6476,107.7541,107.3053,107.3053,32600.0
2015-04-27 13:00:00,141.15,141.2,140.58,140.76,31700.0,107.3661,107.4042,106.9326,107.0695,31700.0
2015-04-27 13:30:00,140.76,141.01,140.4,141.0,24000.0,107.0695,107.2597,106.7957,107.252,24000.0
2015-04-27 14:00:00,140.97,141.27,140.84,141.02,49700.0,107.2292,107.4574,107.1303,107.2673,49700.0
2015-04-27 14:30:00,141.0,141.27,140.8,141.15,71900.0,107.252,107.4574,107.0999,107.3661,71900.0
2015-04-27 15:00:00,141.15,141.38,140.95,141.11,94900.0,107.3661,107.5411,107.214,107.3357,94900.0
2015-04-27 15:30:00,141.1,141.46,141.1,141.37,157200.0,107.3281,107.6019,107.3281,107.5335,157200.0
2015-04-28 09:30:00,141.0,141.5,140.56,140.92,49900.0,107.252,107.6324,106.9174,107.1912,49900.0
2015-04-28 10:00:00,140.91,140.92,140.24,140.74,97700.0,107.1836,107.1912,106.6739,107.0543,97700.0
2015-04-28 10:30:00,140.84,141.97,140.81,141.7,56000.0,107.1303,107.9899,107.1075,107.7845,56000.0
2015-04-28 11:00:00,141.75,142.24,141.75,142.03,27900.0,107.8225,108.1953,107.8225,108.0355,27900.0
2015-04-28 11:30:00,141.96,142.22,141.55,142.18,39300.0,107.9823,108.18,107.6704,108.1496,39300.0
2015-04-28 12:00:00,142.06,142.48,142.06,142.44,32400.0,108.0583,108.3778,108.0583,108.3474,32400.0
2015-04-28 12:30:00,142.43,142.56,142.26,142.49,37000.0,108.3398,108.4387,108.2105,108.3854,37000.0
2015-04-28 13:00:00,142.49,142.57,142.33,142.47,29000.0,108.3854,108.4463,108.2637,108.3702,29000.0
2015-04-28 13:30:00,142.4,142.92,142.38,142.59,31400.0,108.317,108.7125,108.3017,108.4615,31400.0
2015-04-28 14:00:00,142.59,142.81,142.17,142.42,38200.0,108.4615,108.6288,108.142,108.3322,38200.0
2015-04-28 14:30:00,142.43,142.78,142.28,142.78,25600.0,108.3398,108.606,108.2257,108.606,25600.0
2015-04-28 15:00:00,142.69,142.8,142.52,142.69,55000.0,108.5375,108.6212,108.4082,108.5375,55000.0
2015-04-28 15:30:00,142.69,142.79,142.55,142.7,94300.0,108.5375,108.6136,108.4311,108.5452,94300.0
2015-04-29 09:30:00,141.93,142.8,141.65,142.17,53400.0,107.9595,108.6212,107.7465,108.142,53400.0
2015-04-29 10:00:00,142.2,142.48,140.9,141.11,32200.0,108.1648,108.3778,107.176,107.3357,32200.0
2015-04-29 10:30:00,140.98,141.5,140.9,141.15,33200.0,107.2368,107.6324,107.176,107.3661,33200.0
2015-04-29 11:00:00,141.21,141.99,140.87,141.22,61200.0,107.4118,108.0051,107.1532,107.4194,61200.0
2015-04-29 11:30:00,141.24,141.28,140.94,141.07,39000.0,107.4346,107.465,107.2064,107.3053,39000.0
2015-04-29 12:00:00,141.14,141.19,140.61,140.81,29100.0,107.3585,107.3966,106.9554,107.1075,29100.0
2015-04-29 12:30:00,140.8,141.04,140.39,140.74,52900.0,107.0999,107.2825,106.788,107.0543,52900.0
2015-04-29 13:00:00,140.65,140.86,140.38,140.39,40100.0,106.9858,107.1456,106.7804,106.788,40100.0
2015-04-29 13:30:00,140.42,140.95,140.39,140.75,21700.0,106.8109,107.214,106.788,107.0619,21700.0
2015-04-29 14:00:00,140.65,141.02,140.41,140.95,42000.0,106.9858,107.2673,106.8033,107.214,42000.0
2015-04-29 14:30:00,140.98,141.49,140.8,141.1,40500.0,107.2368,107.6248,107.0999,107.3281,40500.0
2015-04-29 15:00:00,141.11,141.24,140.8,141.0,56900.0,107.3357,107.4346,107.0999,107.252,56900.0
2015-04-29 15:30:00,141.03,141.07,140.05,140.13,177900.0,107.2749,107.3053,106.5294,106.5903,177900.0
2015-04-30 09:30:00,139.74,139.98,138.43,138.96,126700.0,106.2936,106.4762,105.2972,105.7003,126700.0
2015-04-30 10:00:00,138.98,139.34,138.8,139.21,96400.0,105.7155,105.9894,105.5786,105.8905,96400.0
2015-04-30 10:30:00,139.19,139.58,138.7,138.81,45100.0,105.8753,106.1719,105.5025,105.5862,45100.0
2015-04-30 11:00:00,138.8,139.29,138.64,139.2,103600.0,105.5786,105.9513,105.4569,105.8829,103600.0
2015-04-30 11:30:00,139.19,139.41,138.75,138.89,58500.0,105.8753,106.0426,105.5406,105.6471,58500.0
2015-04-30 12:00:00,138.9,139.0,138.31,138.62,55500.0,105.6547,105.7307,105.2059,105.4417,55500.0
2015-04-30 12:30:00,138.63,138.96,138.17,138.93,27100.0,105.4493,105.7003,105.0994,105.6775,27100.0
2015-04-30 13:00:00,138.93,139.33,138.89,139.11,20000.0,105.6775,105.9818,105.6471,105.8144,20000.0
2015-04-30 13:30:00,139.03,139.09,138.12,138.15,35900.0,105.7536,105.7992,105.0614,105.0842,35900.0
2015-04-30 14:00:00,138.13,138.23,137.48,137.48,72800.0,105.069,105.145,104.5745,104.5745,72800.0
2015-04-30 14:30:00,137.47,137.51,136.51,136.51,118600.0,104.5669,104.5974,103.8367,103.8367,118600.0
2015-04-30 15:00:00,136.46,137.55,136.16,137.24,173200.0,103.7987,104.6278,103.5705,104.392,173200.0
2015-04-30 15:30:00,137.24,137.86,136.78,136.96,150800.0,104.392,104.8636,104.0421,104.179,150800.0
2015-05-01 09:30:00,137.95,139.21,136.84,138.11,76900.0,104.9321,105.8905,104.0877,105.0538,76900.0
2015-05-01 10:00:00,138.1,138.4,137.21,137.21,41800.0,105.0462,105.2743,104.3692,104.3692,41800.0
2015-05-01 10:30:00,137.22,138.16,137.11,137.94,40800.0,104.3768,105.0918,104.2931,104.9244,40800.0
2015-05-01 11:00:00,137.93,138.32,137.93,138.14,13800.0,104.9168,105.2135,104.9168,105.0766,13800.0
2015-05-01 11:30:00,138.18,138.3,137.79,138.18,46800.0,105.107,105.1983,104.8103,105.107,46800.0
2015-05-01 12:00:00,138.14,138.18,137.98,138.05,20500.0,105.0766,105.107,104.9549,105.0081,20500.0
2015-05-01 12:30:00,138.07,138.38,138.05,138.38,15200.0,105.0233,105.2591,105.0081,105.2591,15200.0
2015-05-01 13:00:00,138.36,138.68,138.15,138.66,27900.0,105.2439,105.4873,105.0842,105.4721,27900.0
2015-05-01 13:30:00,138.68,138.88,138.31,138.86,28300.0,105.4873,105.6395,105.2059,105.6242,28300.0
2015-05-01 14:00:00,138.85,139.57,138.85,139.49,47300.0,105.6166,106.1643,105.6166,106.1035,47300.0
2015-05-01 14:30:00,139.52,139.71,139.37,139.67,47600.0,106.1263,106.2708,106.0122,106.2404,47600.0
2015-05-01 15:00:00,139.67,139.95,139.35,139.35,90000.0,106.2404,106.4534,105.997,105.997,90000.0
2015-05-01 15:30:00,139.26,139.59,139.12,139.51,188300.0,105.9285,106.1795,105.822,106.1187,188300.0
2015-05-04 09:30:00,140.11,141.63,139.55,141.13,52100.0,106.5751,107.7313,106.1491,107.3509,52100.0
2015-05-04 10:00:00,141.13,141.5,140.63,141.31,42800.0,107.3509,107.6324,106.9706,107.4878,42800.0
2015-05-04 10:30:00,141.31,141.36,140.79,141.28,67300.0,107.4878,107.5259,107.0923,107.465,67300.0
2015-05-04 11:00:00,141.29,141.4,140.39,140.44,31700.0,107.4726,107.5563,106.788,106.8261,31700.0
2015-05-04 11:30:00,140.46,140.93,140.44,140.83,25800.0,106.8413,107.1988,106.8261,107.1227,25800.0
2015-05-04 12:00:00,140.74,141.2,140.46,141.2,22100.0,107.0543,107.4042,106.8413,107.4042,22100.0
2015-05-04 12:30:00,141.2,141.29,140.89,140.9,22300.0,107.4042,107.4726,107.1684,107.176,22300.0
2015-05-04 13:00:00,140.84,141.1,140.55,140.66,33900.0,107.1303,107.3281,106.9097,106.9934,33900.0
2015-05-04 13:30:00,140.68,141.47,140.62,141.34,17400.0,107.0086,107.6096,106.963,107.5107,17400.0
2015-05-04 14:00:00,141.35,141.38,141.12,141.31,18500.0,107.5183,107.5411,107.3433,107.4878,18500.0
2015-05-04 14:30:00,141.31,141.69,141.21,141.66,70200.0,107.4878,107.7769,107.4118,107.7541,70200.0
2015-05-04 15:00:00,141.67,141.85,141.49,141.75,46000.0,107.7617,107.8986,107.6248,107.8225,46000.0
2015-05-04 15:30:00,141.75,141.79,141.22,141.33,135200.0,107.8225,107.853,107.4194,107.5031,135200.0
2015-05-05 09:30:00,141.5,142.64,140.67,141.7,20500.0,107.6324,108.4995,107.001,107.7845,20500.0
2015-05-05 10:00:00,141.81,141.81,141.0,141.54,54100.0,107.8682,107.8682,107.252,107.6628,54100.0
2015-05-05 10:30:00,141.49,141.91,141.38,141.41,24600.0,107.6248,107.9442,107.5411,107.5639,24600.0
2015-05-05 11:00:00,141.41,141.51,140.45,140.45,46900.0,107.5639,107.64,106.8337,106.8337,46900.0
2015-05-05 11:30:00,140.5,140.63,140.3,140.38,22000.0,106.8717,106.9706,106.7196,106.7804,22000.0
2015-05-05 12:00:00,140.45,141.22,140.34,140.97,14200.0,106.8337,107.4194,106.75,107.2292,14200.0
2015-05-05 12:30:00,141.03,141.19,140.59,140.7,21100.0,107.2749,107.3966,106.9402,107.0238,21100.0
2015-05-05 13:00:00,140.7,140.82,140.11,140.49,18500.0,107.0238,107.1151,106.5751,106.8641,18500.0
2015-05-05 13:30:00,140.51,140.96,140.45,140.87,22500.0,106.8793,107.2216,106.8337,107.1532,22500.0
2015-05-05 14:00:00,140.8,140.8,140.27,140.37,16000.0,107.0999,107.0999,106.6968,106.7728,16000.0
2015-05-05 14:30:00,140.25,140.52,140.01,140.31,19500.0,106.6816,106.8869,106.499,106.7272,19500.0
2015-05-05 15:00:00,140.23,140.39,140.01,140.24,36700.0,106.6663,106.788,106.499,106.6739,36700.0
2015-05-05 15:30:00,140.24,140.29,140.01,140.18,61700.0,106.6739,106.712,106.499,106.6283,61700.0
2015-05-06 09:30:00,140.63,140.67,139.54,140.02,32700.0,106.9706,107.001,106.1415,106.5066,32700.0
2015-05-06 10:00:00,140.11,140.46,139.72,140.12,36900.0,106.5751,106.8413,106.2784,106.5827,36900.0
2015-05-06 10:30:00,140.22,141.46,140.13,141.06,37800.0,106.6587,107.6019,106.5903,107.2977,37800.0
2015-05-06 11:00:00,141.05,141.19,140.49,140.49,12300.0,107.2901,107.3966,106.8641,106.8641,12300.0
2015-05-06 11:30:00,140.55,140.72,140.44,140.46,51600.0,106.9097,107.0391,106.8261,106.8413,51600.0
2015-05-06 12:00:00,140.46,140.78,140.14,140.75,22900.0,106.8413,107.0847,106.5979,107.0619,22900.0
2015-05-06 12:30:00,140.68,140.86,140.45,140.45,32500.0,107.0086,107.1456,106.8337,106.8337,32500.0
2015-05-06 13:00:00,140.46,140.49,139.93,140.27,23400.0,106.8413,106.8641,106.4381,106.6968,23400.0
2015-05-06 13:30:00,140.23,140.29,139.88,140.0,35100.0,106.6663,106.712,106.4001,106.4914,35100.0
2015-05-06 14:00:00,139.99,140.02,139.64,139.82,32700.0,106.4838,106.5066,106.2176,106.3545,32700.0
2015-05-06 14:30:00,139.82,139.97,139.56,139.71,41300.0,106.3545,106.4686,106.1567,106.2708,41300.0
2015-05-06 15:00:00,139.74,139.92,139.5,139.64,31000.0,106.2936,106.4305,106.1111,106.2176,31000.0
2015-05-06 15:30:00,139.7,139.86,139.35,139.76,190100.0,106.2632,106.3849,105.997,106.3088,190100.0
2015-05-07 09:30:00,139.46,140.53,139.42,140.09,75800.0,106.0806,106.8945,106.0502,106.5598,75800.0
2015-05-07 10:00:00,140.0,140.4,139.83,140.0,20700.0,106.4914,106.7957,106.3621,106.4914,20700.0
2015-05-07 10:30:00,140.0,140.16,139.59,139.92,12800.0,106.4914,106.6131,106.1795,106.4305,12800.0
2015-05-07 11:00:00,139.85,140.26,139.8,140.0,39100.0,106.3773,106.6892,106.3393,106.4914,39100.0
2015-05-07 11:30:00,140.0,140.0,139.72,139.77,14300.0,106.4914,106.4914,106.2784,106.3164,14300.0
2015-05-07 12:00:00,139.81,139.96,139.69,139.91,12700.0,106.3469,106.461,106.2556,106.4229,12700.0
2015-05-07 12:30:00,139.91,140.12,139.73,140.01,22600.0,106.4229,106.5827,106.286,106.499,22600.0
2015-05-07 13:00:00,140.01,140.47,139.97,140.35,23800.0,106.499,106.8489,106.4686,106.7576,23800.0
2015-05-07 13:30:00,140.38,140.62,140.29,140.36,16000.0,106.7804,106.963,106.712,106.7652,16000.0
2015-05-07 14:00:00,140.4,140.8,140.35,140.65,18700.0,106.7957,107.0999,106.7576,106.9858,18700.0
2015-05-07 14:30:00,140.66,140.73,140.3,140.49,16300.0,106.9934,107.0467,106.7196,106.8641,16300.0
2015-05-07 15:00:00,140.45,140.63,140.09,140.22,24900.0,106.8337,106.9706,106.5598,106.6587,24900.0
2015-05-07 15:30:00,140.18,140.29,139.79,139.99,71900.0,106.6283,106.712,106.3317,106.4838,71900.0
2015-05-08 09:30:00,141.33,141.91,140.49,141.58,36400.0,107.5031,107.9442,106.8641,107.6932,36400.0
2015-05-08 10:00:00,141.86,142.32,141.1,141.11,67800.0,107.9062,108.2561,107.3281,107.3357,67800.0
2015-05-08 10:30:00,141.26,142.38,141.13,142.26,25300.0,107.4498,108.3017,107.3509,108.2105,25300.0
2015-05-08 11:00:00,142.25,142.76,142.05,142.59,26200.0,108.2029,108.5908,108.0507,108.4615,26200.0
2015-05-08 11:30:00,142.56,142.97,142.47,142.89,45200.0,108.4387,108.7505,108.3702,108.6897,45200.0
2015-05-08 12:00:00,142.9,143.22,142.82,143.17,42300.0,108.6973,108.9407,108.6364,108.9027,42300.0
2015-05-08 12:30:00,143.17,143.42,143.13,143.39,24300.0,108.9027,109.0928,108.8722,109.07,24300.0
2015-05-08 13:00:00,143.45,143.46,143.16,143.34,30900.0,109.1156,109.1232,108.8951,109.032,30900.0
2015-05-08 13:30:00,143.38,143.72,143.37,143.52,31300.0,109.0624,109.321,109.0548,109.1689,31300.0
2015-05-08 14:00:00,143.53,143.71,143.2,143.33,174700.0,109.1765,109.3134,108.9255,109.0244,174700.0
2015-05-08 14:30:00,143.29,143.29,142.89,143.18,45600.0,108.9939,108.9939,108.6897,108.9103,45600.0
2015-05-08 15:00:00,143.16,143.61,142.98,143.13,47900.0,108.8951,109.2373,108.7581,108.8722,47900.0
2015-05-08 15:30:00,143.13,143.21,142.97,143.02,114100.0,108.8722,108.9331,108.7505,108.7886,114100.0
2015-05-11 09:30:00,142.63,143.8,142.44,142.95,33200.0,108.4919,109.3819,108.3474,108.7353,33200.0
2015-05-11 10:00:00,143.27,143.4,142.7,142.84,19100.0,108.9787,109.0776,108.5452,108.6516,19100.0
2015-05-11 10:30:00,142.89,142.89,142.28,142.81,15400.0,108.6897,108.6897,108.2257,108.6288,15400.0
2015-05-11 11:00:00,142.8,143.24,142.77,143.05,12900.0,108.6212,108.9559,108.5984,108.8114,12900.0
2015-05-11 11:30:00,143.05,143.4,142.97,143.28,8200.0,108.8114,109.0776,108.7505,108.9863,8200.0
2015-05-11 12:00:00,143.25,143.4,143.13,143.39,10300.0,108.9635,109.0776,108.8722,109.07,10300.0
2015-05-11 12:30:00,143.4,143.71,143.35,143.69,12200.0,109.0776,109.3134,109.0396,109.2982,12200.0
2015-05-11 13:00:00,143.71,143.8,143.49,143.61,37400.0,109.3134,109.3819,109.1461,109.2373,37400.0
2015-05-11 13:30:00,143.6,143.6,143.19,143.26,32200.0,109.2297,109.2297,108.9179,108.9711,32200.0
2015-05-11 14:00:00,143.24,143.61,143.24,143.46,13000.0,108.9559,109.2373,108.9559,109.1232,13000.0
2015-05-11 14:30:00,143.47,143.65,143.21,143.25,16100.0,109.1309,109.2678,108.9331,108.9635,16100.0
2015-05-11 15:00:00,143.26,143.62,143.02,143.52,23300.0,108.9711,109.245,108.7886,109.1689,23300.0
2015-05-11 15:30:00,143.54,143.56,142.9,142.98,61400.0,109.1841,109.1993,108.6973,108.7581,61400.0
2015-05-12 09:30:00,141.86,142.05,139.95,140.82,33400.0,107.9062,108.0507,106.4534,107.1151,33400.0
2015-05-12 10:00:00,140.87,142.03,140.76,141.62,63100.0,107.1532,108.0355,107.0695,107.7236,63100.0
2015-05-12 10:30:00,141.67,142.61,141.4,142.32,35000.0,107.7617,108.4767,107.5563,108.2561,35000.0
2015-05-12 11:00:00,142.32,143.05,142.32,142.65,25200.0,108.2561,108.8114,108.2561,108.5071,25200.0
2015-05-12 11:30:00,142.55,142.57,142.23,142.23,10800.0,108.4311,108.4463,108.1876,108.1876,10800.0
2015-05-12 12:00:00,142.25,142.27,142.0,142.16,9000.0,108.2029,108.2181,108.0127,108.1344,9000.0
2015-05-12 12:30:00,142.15,142.99,142.13,142.77,13200.0,108.1268,108.7657,108.1116,108.5984,13200.0
2015-05-12 13:00:00,142.79,143.54,142.6,143.35,35200.0,108.6136,109.1841,108.4691,109.0396,35200.0
2015-05-12 13:30:00,143.32,143.43,143.05,143.25,39600.0,109.0168,109.1004,108.8114,108.9635,39600.0
2015-05-12 14:00:00,143.15,143.59,142.88,142.97,45000.0,108.8874,109.2221,108.6821,108.7505,45000.0
2015-05-12 14:30:00,143.05,143.15,142.81,142.91,29600.0,108.8114,108.8874,108.6288,108.7049,29600.0
2015-05-12 15:00:00,142.99,143.05,142.74,142.84,24300.0,108.7657,108.8114,108.5756,108.6516,24300.0
2015-05-12 15:30:00,142.81,143.06,142.28,142.39,96700.0,108.6288,108.819,108.2257,108.3094,96700.0
2015-05-13 09:30:00,141.68,141.9,138.76,139.76,159400.0,107.7693,107.9366,105.5482,106.3088,159400.0
2015-05-13 10:00:00,139.76,140.81,139.53,140.67,74000.0,106.3088,107.1075,106.1339,107.001,74000.0
2015-05-13 10:30:00,140.55,141.05,139.98,140.35,134900.0,106.9097,107.2901,106.4762,106.7576,134900.0
2015-05-13 11:00:00,140.39,140.5,139.2,139.21,83200.0,106.788,106.8717,105.8829,105.8905,83200.0
2015-05-13 11:30:00,139.21,140.77,139.16,140.02,194900.0,105.8905,107.0771,105.8524,106.5066,194900.0
2015-05-13 12:00:00,140.13,140.13,139.18,139.31,26200.0,106.5903,106.5903,105.8677,105.9665,26200.0
2015-05-13 12:30:00,139.34,139.54,139.11,139.13,63600.0,105.9894,106.1415,105.8144,105.8296,63600.0
2015-05-13 13:00:00,139.24,139.91,139.19,139.7,70100.0,105.9133,106.4229,105.8753,106.2632,70100.0
2015-05-13 13:30:00,139.69,140.68,139.55,140.62,42100.0,106.2556,107.0086,106.1491,106.963,42100.0
2015-05-13 14:00:00,140.64,141.34,140.63,141.09,94500.0,106.9782,107.5107,106.9706,107.3205,94500.0
2015-05-13 14:30:00,141.06,141.06,140.75,140.8,69400.0,107.2977,107.2977,107.0619,107.0999,69400.0
2015-05-13 15:00:00,140.76,141.22,140.65,140.71,84600.0,107.0695,107.4194,106.9858,107.0315,84600.0
2015-05-13 15:30:00,140.71,140.77,140.04,140.11,118600.0,107.0315,107.0771,106.5218,106.5751,118600.0
2015-05-14 09:30:00,140.91,140.91,138.84,139.41,84200.0,107.1836,107.1836,105.609,106.0426,84200.0
2015-05-14 10:00:00,139.42,140.11,139.38,139.72,51800.0,106.0502,106.5751,106.0198,106.2784,51800.0
2015-05-14 10:30:00,139.77,140.11,139.64,139.96,69300.0,106.3164,106.5751,106.2176,106.461,69300.0
2015-05-14 11:00:00,139.93,140.04,139.28,139.49,69300.0,106.4381,106.5218,105.9437,106.1035,69300.0
2015-05-14 11:30:00,139.51,140.11,139.51,139.99,60800.0,106.1187,106.5751,106.1187,106.4838,60800.0
2015-05-14 12:00:00,139.99,140.11,139.78,140.02,46400.0,106.4838,106.5751,106.324,106.5066,46400.0
2015-05-14 12:30:00,140.0,140.11,139.79,139.79,35700.0,106.4914,106.5751,106.3317,106.3317,35700.0
2015-05-14 13:00:00,139.86,139.87,139.3,139.47,50800.0,106.3849,106.3925,105.9589,106.0882,50800.0
2015-05-14 13:30:00,139.44,140.0,139.24,139.8,46000.0,106.0654,106.4914,105.9133,106.3393,46000.0
2015-05-14 14:00:00,139.84,140.27,139.74,140.21,25900.0,106.3697,106.6968,106.2936,106.6511,25900.0
2015-05-14 14:30:00,140.15,140.32,139.87,140.24,34700.0,106.6055,106.7348,106.3925,106.6739,34700.0
2015-05-14 15:00:00,140.22,140.3,139.51,140.13,70100.0,106.6587,106.7196,106.1187,106.5903,70100.0
2015-05-14 15:30:00,140.13,140.13,139.75,140.01,121000.0,106.5903,106.5903,106.3012,106.499,121000.0
2015-05-15 09:30:00,139.46,140.13,138.58,139.34,72400.0,106.0806,106.5903,105.4113,105.9894,72400.0
2015-05-15 10:00:00,139.48,140.06,139.03,139.81,61700.0,106.0959,106.537,105.7536,106.3469,61700.0
2015-05-15 10:30:00,139.87,140.34,139.67,140.22,25600.0,106.3925,106.75,106.2404,106.6587,25600.0
2015-05-15 11:00:00,140.36,140.5,140.06,140.13,38200.0,106.7652,106.8717,106.537,106.5903,38200.0
2015-05-15 11:30:00,140.11,140.32,139.87,140.21,40400.0,106.5751,106.7348,106.3925,106.6511,40400.0
2015-05-15 12:00:00,140.28,140.36,139.75,139.89,23000.0,106.7044,106.7652,106.3012,106.4077,23000.0
2015-05-15 12:30:00,139.89,140.0,139.65,139.87,53000.0,106.4077,106.4914,106.2252,106.3925,53000.0
2015-05-15 13:00:00,139.92,140.02,139.7,139.74,19700.0,106.4305,106.5066,106.2632,106.2936,19700.0
2015-05-15 13:30:00,139.71,139.79,139.3,139.66,94200.0,106.2708,106.3317,105.9589,106.2328,94200.0
2015-05-15 14:00:00,139.6,139.93,139.57,139.93,45200.0,106.1871,106.4381,106.1643,106.4381,45200.0
2015-05-15 14:30:00,139.94,139.97,139.64,139.76,53500.0,106.4458,106.4686,106.2176,106.3088,53500.0
2015-05-15 15:00:00,139.76,140.0,139.37,139.94,100400.0,106.3088,106.4914,106.0122,106.4458,100400.0
2015-05-15 15:30:00,139.9,140.12,139.9,139.99,225500.0,106.4153,106.5827,106.4153,106.4838,225500.0
2015-05-18 09:30:00,138.88,139.76,138.38,139.22,107200.0,105.6395,106.3088,105.2591,105.8981,107200.0
2015-05-18 10:00:00,139.22,140.06,139.12,139.85,52000.0,105.8981,106.537,105.822,106.3773,52000.0
2015-05-18 10:30:00,139.87,140.0,139.44,139.65,44700.0,106.3925,106.4914,106.0654,106.2252,44700.0
2015-05-18 11:00:00,139.75,140.04,139.61,139.83,46300.0,106.3012,106.5218,106.1947,106.3621,46300.0
2015-05-18 11:30:00,139.86,140.32,139.7,140.3,66900.0,106.3849,106.7348,106.2632,106.7196,66900.0
2015-05-18 12:00:00,140.3,141.23,140.27,141.13,37100.0,106.7196,107.427,106.6968,107.3509,37100.0
2015-05-18 12:30:00,141.16,141.22,140.67,140.79,29400.0,107.3737,107.4194,107.001,107.0923,29400.0
2015-05-18 13:00:00,140.8,141.0,140.72,140.97,34200.0,107.0999,107.252,107.0391,107.2292,34200.0
2015-05-18 13:30:00,141.0,142.54,141.0,142.08,76900.0,107.252,108.4234,107.252,108.0735,76900.0
2015-05-18 14:00:00,142.09,142.99,141.89,142.4,125500.0,108.0812,108.7657,107.929,108.317,125500.0
2015-05-18 14:30:00,142.44,142.44,141.81,142.04,52000.0,108.3474,108.3474,107.8682,108.0431,52000.0
2015-05-18 15:00:00,142.03,142.22,141.88,142.14,63400.0,108.0355,108.18,107.9214,108.1192,63400.0
2015-05-18 15:30:00,142.14,142.24,141.87,141.9,92200.0,108.1192,108.1953,107.9138,107.9366,92200.0
2015-05-19 09:30:00,142.58,142.84,142.17,142.25,112200.0,108.4539,108.6516,108.142,108.2029,112200.0
2015-05-19 10:00:00,142.24,142.75,141.98,142.37,88100.0,108.1953,108.5832,107.9975,108.2941,88100.0
2015-05-19 10:30:00,142.37,142.46,141.44,142.25,48400.0,108.2941,108.3626,107.5867,108.2029,48400.0
2015-05-19 11:00:00,142.34,142.34,141.5,141.69,59600.0,108.2713,108.2713,107.6324,107.7769,59600.0
2015-05-19 11:30:00,141.7,142.2,141.13,141.2,52400.0,107.7845,108.1648,107.3509,107.4042,52400.0
2015-05-19 12:00:00,141.35,141.63,140.67,140.71,28900.0,107.5183,107.7313,107.001,107.0315,28900.0
2015-05-19 12:30:00,140.85,141.88,140.69,141.55,25000.0,107.1379,107.9214,107.0162,107.6704,25000.0
2015-05-19 13:00:00,141.61,141.63,140.82,140.82,17500.0,107.716,107.7313,107.1151,107.1151,17500.0
2015-05-19 13:30:00,140.96,141.61,140.95,141.61,41800.0,107.2216,107.716,107.214,107.716,41800.0
2015-05-19 14:00:00,141.62,141.68,140.91,141.11,29600.0,107.7236,107.7693,107.1836,107.3357,29600.0
2015-05-19 14:30:00,141.12,141.13,140.34,140.94,41400.0,107.3433,107.3509,106.75,107.2064,41400.0
2015-05-19 15:00:00,140.96,140.96,140.11,140.36,24300.0,107.2216,107.2216,106.5751,106.7652,24300.0
2015-05-19 15:30:00,140.36,140.94,140.32,140.89,86100.0,106.7652,107.2064,106.7348,107.1684,86100.0
2015-05-20 09:30:00,141.89,145.24,141.88,144.5,184900.0,107.929,110.4772,107.9214,109.9143,184900.0
2015-05-20 10:00:00,144.56,146.59,144.25,146.08,214900.0,109.96,111.5041,109.7242,111.1162,214900.0
2015-05-20 10:30:00,146.01,146.73,145.15,146.42,129400.0,111.0629,111.6106,110.4088,111.3748,129400.0
2015-05-20 11:00:00,146.57,147.7,146.44,147.07,145500.0,111.4889,112.3484,111.39,111.8692,145500.0
2015-05-20 11:30:00,146.97,147.18,146.16,146.89,78800.0,111.7931,111.9529,111.177,111.7323,78800.0
2015-05-20 12:00:00,146.83,147.08,146.51,146.6,42400.0,111.6866,111.8768,111.4432,111.5117,42400.0
2015-05-20 12:30:00,146.55,147.63,146.36,147.45,60000.0,111.4737,112.2952,111.3291,112.1583,60000.0
2015-05-20 13:00:00,147.49,147.88,147.17,147.84,152300.0,112.1887,112.4853,111.9453,112.4549,152300.0
2015-05-20 13:30:00,147.9,147.99,147.26,147.75,132600.0,112.5005,112.569,112.0137,112.3864,132600.0
2015-05-20 14:00:00,147.8,148.62,147.74,147.91,125600.0,112.4245,113.0482,112.3788,112.5082,125600.0
2015-05-20 14:30:00,147.91,148.01,147.34,148.0,89700.0,112.5082,112.5842,112.0746,112.5766,89700.0
2015-05-20 15:00:00,147.99,148.21,147.48,147.56,110800.0,112.569,112.7364,112.1811,112.2419,110800.0
2015-05-20 15:30:00,147.56,147.98,147.15,147.88,225900.0,112.2419,112.5614,111.9301,112.4853,225900.0
2015-05-21 09:30:00,147.85,148.86,147.03,148.32,43400.0,112.4625,113.2308,111.8388,112.82,43400.0
2015-05-21 10:00:00,148.29,149.62,148.07,149.12,110800.0,112.7972,113.8089,112.6299,113.4285,110800.0
2015-05-21 10:30:00,149.04,149.06,147.89,147.89,31800.0,113.3677,113.3829,112.4929,112.4929,31800.0
2015-05-21 11:00:00,147.97,148.53,147.8,147.9,85900.0,112.5538,112.9798,112.4245,112.5005,85900.0
2015-05-21 11:30:00,147.87,147.93,146.96,147.5,29500.0,112.4777,112.5234,111.7855,112.1963,29500.0
2015-05-21 12:00:00,147.4,147.52,146.92,147.38,20200.0,112.1202,112.2115,111.7551,112.105,20200.0
2015-05-21 12:30:00,147.44,147.57,146.61,146.92,41100.0,112.1506,112.2495,111.5193,111.7551,41100.0
2015-05-21 13:00:00,146.92,147.34,146.5,146.52,29400.0,111.7551,112.0746,111.4356,111.4508,29400.0
2015-05-21 13:30:00,146.54,146.57,145.82,146.31,57600.0,111.4661,111.4889,110.9184,111.2911,57600.0
2015-05-21 14:00:00,146.27,146.28,145.58,145.79,32600.0,111.2607,111.2683,110.7358,110.8956,32600.0
2015-05-21 14:30:00,145.9,146.51,145.88,146.45,62200.0,110.9792,111.4432,110.964,111.3976,62200.0
2015-05-21 15:00:00,146.45,146.45,145.7,145.8,60400.0,111.3976,111.3976,110.8271,110.9032,60400.0
2015-05-21 15:30:00,145.83,146.56,145.8,146.31,120700.0,110.926,111.4813,110.9032,111.2911,120700.0
2015-05-22 09:30:00,146.36,147.16,145.68,146.97,48100.0,111.3291,111.9377,110.8119,111.7931,48100.0
2015-05-22 10:00:00,147.0,147.14,146.14,146.5,44800.0,111.816,111.9225,111.1618,111.4356,44800.0
2015-05-22 10:30:00,146.5,146.6,145.97,145.97,32000.0,111.4356,111.5117,111.0325,111.0325,32000.0
2015-05-22 11:00:00,145.97,146.24,145.78,145.78,22200.0,111.0325,111.2379,110.888,110.888,22200.0
2015-05-22 11:30:00,145.84,145.85,145.19,145.74,22700.0,110.9336,110.9412,110.4392,110.8575,22700.0
2015-05-22 12:00:00,145.73,145.85,145.54,145.68,29900.0,110.8499,110.9412,110.7054,110.8119,29900.0
2015-05-22 12:30:00,145.69,145.91,145.63,145.67,20100.0,110.8195,110.9868,110.7739,110.8043,20100.0
2015-05-22 13:00:00,145.66,145.93,145.37,145.87,19600.0,110.7967,111.0021,110.5761,110.9564,19600.0
2015-05-22 13:30:00,145.89,145.95,145.52,145.67,40300.0,110.9716,111.0173,110.6902,110.8043,40300.0
2015-05-22 14:00:00,145.63,145.66,145.0,145.62,26900.0,110.7739,110.7967,110.2947,110.7663,26900.0
2015-05-22 14:30:00,145.67,145.93,145.54,145.55,24300.0,110.8043,111.0021,110.7054,110.713,24300.0
2015-05-22 15:00:00,145.62,146.26,145.44,145.99,74600.0,110.7663,111.2531,110.6293,111.0477,74600.0
2015-05-22 15:30:00,146.03,146.55,146.02,146.29,90200.0,111.0781,111.4737,111.0705,111.2759,90200.0
2015-05-26 09:30:00,145.71,146.09,145.01,145.12,31300.0,110.8347,111.1238,110.3023,110.3859,31300.0
2015-05-26 10:00:00,145.12,145.66,143.94,144.23,33400.0,110.3859,110.7967,109.4884,109.709,33400.0
2015-05-26 10:30:00,144.21,144.54,143.72,144.32,48600.0,109.6937,109.9448,109.321,109.7774,48600.0
2015-05-26 11:00:00,144.36,144.88,143.96,144.85,20200.0,109.8078,110.2034,109.5036,110.1806,20200.0
2015-05-26 11:30:00,144.87,145.41,144.74,145.41,24600.0,110.1958,110.6065,110.0969,110.6065,24600.0
2015-05-26 12:00:00,145.37,145.49,144.92,145.43,20600.0,110.5761,110.6674,110.2338,110.6217,20600.0
2015-05-26 12:30:00,145.44,145.53,144.95,145.12,21300.0,110.6293,110.6978,110.2566,110.3859,21300.0
2015-05-26 13:00:00,145.15,145.35,144.96,145.2,42100.0,110.4088,110.5609,110.2642,110.4468,42100.0
2015-05-26 13:30:00,145.19,145.22,144.88,144.95,27500.0,110.4392,110.462,110.2034,110.2566,27500.0
2015-05-26 14:00:00,144.99,145.25,144.96,145.07,31800.0,110.287,110.4848,110.2642,110.3479,31800.0
2015-05-26 14:30:00,145.07,145.15,144.9,145.03,60500.0,110.3479,110.4088,110.2186,110.3175,60500.0
2015-05-26 15:00:00,145.01,145.43,144.97,145.41,87500.0,110.3023,110.6217,110.2718,110.6065,87500.0
2015-05-26 15:30:00,145.41,145.53,145.28,145.53,67800.0,110.6065,110.6978,110.5076,110.6978,67800.0
2015-05-27 09:30:00,145.59,145.59,144.05,145.25,83600.0,110.7434,110.7434,109.572,110.4848,83600.0
2015-05-27 10:00:00,145.23,145.85,144.73,145.05,52600.0,110.4696,110.9412,110.0893,110.3327,52600.0
2015-05-27 10:30:00,145.15,145.24,144.93,145.03,41800.0,110.4088,110.4772,110.2414,110.3175,41800.0
2015-05-27 11:00:00,145.01,145.2,144.9,144.9,43900.0,110.3023,110.4468,110.2186,110.2186,43900.0
2015-05-27 11:30:00,144.89,145.01,144.65,144.96,36500.0,110.211,110.3023,110.0284,110.2642,36500.0
2015-05-27 12:00:00,144.99,145.22,144.96,145.15,18700.0,110.287,110.462,110.2642,110.4088,18700.0
2015-05-27 12:30:00,145.11,145.91,144.93,145.91,13200.0,110.3783,110.9868,110.2414,110.9868,13200.0
2015-05-27 13:00:00,145.88,146.01,145.65,145.97,19600.0,110.964,111.0629,110.7891,111.0325,19600.0
2015-05-27 13:30:00,146.0,146.3,145.78,145.9,22800.0,111.0553,111.2835,110.888,110.9792,22800.0
2015-05-27 14:00:00,145.91,146.06,145.69,145.97,23900.0,110.9868,111.1009,110.8195,111.0325,23900.0
2015-05-27 14:30:00,145.96,146.02,145.36,145.86,41100.0,111.0249,111.0705,110.5685,110.9488,41100.0
2015-05-27 15:00:00,145.86,146.16,145.75,145.83,32400.0,110.9488,111.177,110.8651,110.926,32400.0
2015-05-27 15:30:00,145.79,145.9,145.51,145.54,96700.0,110.8956,110.9792,110.6826,110.7054,96700.0
2015-05-28 09:30:00,144.8,145.39,144.15,144.16,22600.0,110.5455,110.9959,110.0493,110.0569,22600.0
2015-05-28 10:00:00,144.22,144.95,144.15,144.77,56100.0,110.1027,110.66,110.0493,110.5226,56100.0
2015-05-28 10:30:00,144.76,145.27,144.69,145.08,54900.0,110.515,110.9043,110.4615,110.7593,54900.0
2015-05-28 11:00:00,145.08,145.23,144.81,145.18,39000.0,110.7593,110.8738,110.5531,110.8356,39000.0
2015-05-28 11:30:00,145.16,145.18,144.72,144.9,21800.0,110.8203,110.8356,110.4844,110.6218,21800.0
2015-05-28 12:00:00,144.91,145.11,144.75,145.11,35900.0,110.6295,110.7822,110.5073,110.7822,35900.0
2015-05-28 12:30:00,145.11,145.18,145.01,145.1,25900.0,110.7822,110.8356,110.7058,110.7745,25900.0
2015-05-28 13:00:00,145.09,145.11,144.87,145.07,29800.0,110.7669,110.7822,110.5989,110.7516,29800.0
2015-05-28 13:30:00,145.06,145.28,145.04,145.17,40500.0,110.744,110.912,110.7287,110.828,40500.0
2015-05-28 14:00:00,145.18,145.23,144.95,145.13,31300.0,110.8356,110.8738,110.66,110.7974,31300.0
2015-05-28 14:30:00,145.12,145.14,144.87,145.09,31800.0,110.7898,110.8051,110.5989,110.7669,31800.0
2015-05-28 15:00:00,145.08,145.16,145.0,145.03,42200.0,110.7593,110.8203,110.6982,110.7211,42200.0
2015-05-28 15:30:00,145.08,145.12,144.81,144.86,55600.0,110.7593,110.7898,110.5531,110.5913,55600.0
2015-05-29 09:30:00,144.38,145.45,143.59,143.7,35400.0,110.2249,111.0417,109.6217,109.7057,35400.0
2015-05-29 10:00:00,143.59,144.11,143.0,144.04,106600.0,109.6217,110.0187,109.1713,109.9653,106600.0
2015-05-29 10:30:00,144.0,144.28,143.8,143.99,85200.0,109.9348,110.1485,109.7821,109.9271,85200.0
2015-05-29 11:00:00,143.86,144.1,143.82,143.82,39600.0,109.8279,110.0111,109.7973,109.7973,39600.0
2015-05-29 11:30:00,143.81,144.04,143.73,143.89,48400.0,109.7897,109.9653,109.7286,109.8508,48400.0
2015-05-29 12:00:00,143.95,144.07,143.93,143.97,39700.0,109.8966,109.9882,109.8813,109.9119,39700.0
2015-05-29 12:30:00,143.96,144.01,143.38,143.53,26300.0,109.9042,109.9424,109.4614,109.5759,26300.0
2015-05-29 13:00:00,143.5,144.02,143.5,143.85,32100.0,109.553,109.95,109.553,109.8202,32100.0
2015-05-29 13:30:00,143.93,144.01,143.56,143.56,48400.0,109.8813,109.9424,109.5988,109.5988,48400.0
2015-05-29 14:00:00,143.63,143.9,143.48,143.55,42900.0,109.6523,109.8584,109.5378,109.5912,42900.0
2015-05-29 14:30:00,143.56,143.72,143.33,143.68,54100.0,109.5988,109.721,109.4233,109.6905,54100.0
2015-05-29 15:00:00,143.62,143.86,143.28,143.33,52700.0,109.6446,109.8279,109.3851,109.4233,52700.0
2015-05-29 15:30:00,143.36,143.5,143.02,143.06,119000.0,109.4462,109.553,109.1866,109.2171,119000.0
2015-06-01 09:30:00,143.17,143.22,142.19,143.06,24019.0,109.3011,109.3393,108.5529,109.2171,24019.0
2015-06-01 10:00:00,143.17,143.99,142.92,143.55,44251.0,109.3011,109.9271,109.1102,109.5912,44251.0
2015-06-01 10:30:00,143.51,144.23,143.07,144.23,25725.0,109.5607,110.1103,109.2248,110.1103,25725.0
2015-06-01 11:00:00,144.23,144.68,143.88,144.16,21130.0,110.1103,110.4539,109.8431,110.0569,21130.0
2015-06-01 11:30:00,144.27,144.84,143.92,144.83,30918.0,110.1409,110.576,109.8737,110.5684,30918.0
2015-06-01 12:00:00,144.8,146.0,144.53,146.0,51860.0,110.5455,111.4616,110.3394,111.4616,51860.0
2015-06-01 12:30:00,146.0,146.49,145.63,146.14,51193.0,111.4616,111.8357,111.1792,111.5685,51193.0
2015-06-01 13:00:00,146.15,146.41,145.34,145.45,33551.0,111.5761,111.7746,110.9578,111.0417,33551.0
2015-06-01 13:30:00,145.5,145.63,145.24,145.3,18289.0,111.0799,111.1792,110.8814,110.9272,18289.0
2015-06-01 14:00:00,145.37,145.74,145.37,145.72,44597.0,110.9807,111.2631,110.9807,111.2479,44597.0
2015-06-01 14:30:00,145.72,145.82,144.95,145.0,46872.0,111.2479,111.3242,110.66,110.6982,46872.0
2015-06-01 15:00:00,145.03,145.15,144.83,144.93,36259.0,110.7211,110.8127,110.5684,110.6447,36259.0
2015-06-01 15:30:00,144.95,145.13,144.59,145.0,130911.0,110.66,110.7974,110.3852,110.6982,130911.0
2015-06-02 09:30:00,144.3,145.26,143.92,143.95,20153.0,110.1638,110.8967,109.8737,109.8966,20153.0
2015-06-02 10:00:00,143.94,144.54,143.62,144.43,20110.0,109.8889,110.347,109.6446,110.263,20110.0
2015-06-02 10:30:00,144.45,144.93,144.23,144.35,44110.0,110.2783,110.6447,110.1103,110.202,44110.0
2015-06-02 11:00:00,144.36,144.42,143.87,144.01,37115.0,110.2096,110.2554,109.8355,109.9424,37115.0
2015-06-02 11:30:00,144.04,144.19,143.91,144.06,15014.0,109.9653,110.0798,109.866,109.9806,15014.0
2015-06-02 12:00:00,144.12,144.79,144.02,144.54,26396.0,110.0264,110.5379,109.95,110.347,26396.0
2015-06-02 12:30:00,144.58,144.81,144.37,144.5,21878.0,110.3775,110.5531,110.2172,110.3165,21878.0
2015-06-02 13:00:00,144.41,144.54,143.81,144.28,38724.0,110.2478,110.347,109.7897,110.1485,38724.0
2015-06-02 13:30:00,144.38,144.76,144.2,144.61,27508.0,110.2249,110.515,110.0874,110.4005,27508.0
2015-06-02 14:00:00,144.58,144.65,144.22,144.54,22838.0,110.3775,110.431,110.1027,110.347,22838.0
2015-06-02 14:30:00,144.48,144.56,143.76,143.92,34584.0,110.3012,110.3623,109.7515,109.8737,34584.0
2015-06-02 15:00:00,143.94,144.0,143.68,143.83,37418.0,109.8889,109.9348,109.6905,109.805,37418.0
2015-06-02 15:30:00,143.76,143.91,143.44,143.59,69370.0,109.7515,109.866,109.5072,109.6217,69370.0
2015-06-03 09:30:00,144.22,144.22,143.36,143.83,23574.0,110.1027,110.1027,109.4462,109.805,23574.0
2015-06-03 10:00:00,143.97,145.45,143.96,145.36,24335.0,109.9119,111.0417,109.9042,110.973,24335.0
2015-06-03 10:30:00,145.41,145.77,144.98,145.66,31214.0,111.0112,111.286,110.6829,111.2021,31214.0
2015-06-03 11:00:00,145.67,146.28,145.42,145.46,42679.0,111.2097,111.6754,111.0188,111.0494,42679.0
2015-06-03 11:30:00,145.57,146.26,145.45,145.75,22006.0,111.1333,111.6601,111.0417,111.2708,22006.0
2015-06-03 12:00:00,145.74,146.33,145.65,146.14,23939.0,111.2631,111.7136,111.1944,111.5685,23939.0
2015-06-03 12:30:00,146.25,146.71,146.04,146.43,53411.0,111.6525,112.0037,111.4922,111.7899,53411.0
2015-06-03 13:00:00,146.46,146.73,146.07,146.55,24200.0,111.8128,112.0189,111.5151,111.8815,24200.0
2015-06-03 13:30:00,146.56,147.18,146.19,146.49,75454.0,111.8892,112.3625,111.6067,111.8357,75454.0
2015-06-03 14:00:00,146.47,147.02,146.47,146.79,13563.0,111.8204,112.2403,111.8204,112.0647,13563.0
2015-06-03 14:30:00,146.72,147.01,146.28,146.77,25424.0,112.0113,112.2327,111.6754,112.0495,25424.0
2015-06-03 15:00:00,146.87,147.02,146.62,146.83,39612.0,112.1258,112.2403,111.935,112.0953,39612.0
2015-06-03 15:30:00,146.88,147.2,146.65,146.9,65903.0,112.1334,112.3777,111.9579,112.1487,65903.0
2015-06-04 09:30:00,145.5,146.23,145.26,145.57,51320.0,111.0799,111.6372,110.8967,111.1333,51320.0
2015-06-04 10:00:00,145.61,145.86,144.42,144.42,36188.0,111.1639,111.3547,110.2554,110.2554,36188.0
2015-06-04 10:30:00,144.39,144.71,144.02,144.68,106664.0,110.2325,110.4768,109.95,110.4539,106664.0
2015-06-04 11:00:00,144.7,145.36,144.57,145.14,25753.0,110.4692,110.973,110.3699,110.8051,25753.0
2015-06-04 11:30:00,145.08,145.19,144.55,144.61,27048.0,110.7593,110.8432,110.3546,110.4005,27048.0
2015-06-04 12:00:00,144.6,144.65,144.05,144.13,17820.0,110.3928,110.431,109.9729,110.034,17820.0
2015-06-04 12:30:00,144.13,144.31,144.01,144.05,42525.0,110.034,110.1714,109.9424,109.9729,42525.0
2015-06-04 13:00:00,144.04,144.04,143.16,143.38,76565.0,109.9653,109.9653,109.2935,109.4614,76565.0
2015-06-04 13:30:00,143.39,143.88,143.04,143.75,45408.0,109.4691,109.8431,109.2019,109.7439,45408.0
2015-06-04 14:00:00,143.74,143.89,143.58,143.71,39207.0,109.7363,109.8508,109.6141,109.7134,39207.0
2015-06-04 14:30:00,143.74,143.78,143.21,143.64,69364.0,109.7363,109.7668,109.3316,109.6599,69364.0
2015-06-04 15:00:00,143.64,144.01,143.47,143.55,80779.0,109.6599,109.9424,109.5301,109.5912,80779.0
2015-06-04 15:30:00,143.55,143.7,143.44,143.67,115266.0,109.5912,109.7057,109.5072,109.6828,115266.0
2015-06-05 09:30:00,143.5,143.5,142.39,143.44,31695.0,109.553,109.553,108.7056,109.5072,31695.0
2015-06-05 10:00:00,143.46,143.69,142.83,143.41,44480.0,109.5225,109.6981,109.0415,109.4843,44480.0
2015-06-05 10:30:00,143.39,143.45,142.84,143.35,57762.0,109.4691,109.5149,109.0492,109.4385,57762.0
2015-06-05 11:00:00,143.45,143.65,143.28,143.53,53679.0,109.5149,109.6676,109.3851,109.5759,53679.0
2015-06-05 11:30:00,143.59,143.6,143.41,143.5,33830.0,109.6217,109.6294,109.4843,109.553,33830.0
2015-06-05 12:00:00,143.5,143.6,143.1,143.14,50471.0,109.553,109.6294,109.2477,109.2782,50471.0
2015-06-05 12:30:00,143.06,143.45,143.01,143.45,20119.0,109.2171,109.5149,109.179,109.5149,20119.0
2015-06-05 13:00:00,143.46,143.48,143.27,143.35,35056.0,109.5225,109.5378,109.3774,109.4385,35056.0
2015-06-05 13:30:00,143.35,143.49,143.15,143.45,35332.0,109.4385,109.5454,109.2858,109.5149,35332.0
2015-06-05 14:00:00,143.49,144.17,143.45,144.02,92916.0,109.5454,110.0645,109.5149,109.95,92916.0
2015-06-05 14:30:00,144.02,144.21,143.76,144.0,72318.0,109.95,110.0951,109.7515,109.9348,72318.0
2015-06-05 15:00:00,144.01,144.12,143.72,144.11,75875.0,109.9424,110.0264,109.721,110.0187,75875.0
2015-06-05 15:30:00,144.11,144.7,144.02,144.43,81870.0,110.0187,110.4692,109.95,110.263,81870.0
2015-06-08 09:30:00,143.38,144.36,142.96,143.66,113802.0,109.4614,110.2096,109.1408,109.6752,113802.0
2015-06-08 10:00:00,143.75,144.3,143.69,144.02,79367.0,109.7439,110.1638,109.6981,109.95,79367.0
2015-06-08 10:30:00,144.07,144.42,143.86,143.86,21325.0,109.9882,110.2554,109.8279,109.8279,21325.0
2015-06-08 11:00:00,143.81,144.68,143.81,144.44,25389.0,109.7897,110.4539,109.7897,110.2707,25389.0
2015-06-08 11:30:00,144.42,144.68,144.31,144.44,31192.0,110.2554,110.4539,110.1714,110.2707,31192.0
2015-06-08 12:00:00,144.41,144.84,144.34,144.77,23920.0,110.2478,110.576,110.1943,110.5226,23920.0
2015-06-08 12:30:00,144.76,144.85,144.31,144.39,33013.0,110.515,110.5837,110.1714,110.2325,33013.0
2015-06-08 13:00:00,144.39,144.57,144.31,144.39,21088.0,110.2325,110.3699,110.1714,110.2325,21088.0
2015-06-08 13:30:00,144.39,144.39,143.86,144.33,29165.0,110.2325,110.2325,109.8279,110.1867,29165.0
2015-06-08 14:00:00,144.29,144.49,144.17,144.45,33629.0,110.1562,110.3088,110.0645,110.2783,33629.0
2015-06-08 14:30:00,144.47,144.63,144.15,144.31,18622.0,110.2936,110.4157,110.0493,110.1714,18622.0
2015-06-08 15:00:00,144.43,144.43,144.07,144.07,11791.0,110.263,110.263,109.9882,109.9882,11791.0
2015-06-08 15:30:00,144.05,144.14,143.56,143.63,45488.0,109.9729,110.0416,109.5988,109.6523,45488.0
2015-06-09 09:30:00,143.91,144.31,142.8,142.8,25192.0,109.866,110.1714,109.0186,109.0186,25192.0
2015-06-09 10:00:00,142.79,142.79,142.08,142.26,34933.0,109.011,109.011,108.469,108.6064,34933.0
2015-06-09 10:30:00,142.34,142.78,142.01,142.65,31154.0,108.6675,109.0034,108.4155,108.9041,31154.0
2015-06-09 11:00:00,142.65,143.35,142.64,143.09,26049.0,108.9041,109.4385,108.8965,109.24,26049.0
2015-06-09 11:30:00,143.17,143.46,143.1,143.36,22755.0,109.3011,109.5225,109.2477,109.4462,22755.0
2015-06-09 12:00:00,143.38,143.57,142.52,142.55,42115.0,109.4614,109.6065,108.8049,108.8278,42115.0
2015-06-09 12:30:00,142.54,142.65,142.33,142.5,40868.0,108.8201,108.9041,108.6598,108.7896,40868.0
2015-06-09 13:00:00,142.41,143.33,142.36,143.14,34664.0,108.7209,109.4233,108.6827,109.2782,34664.0
2015-06-09 13:30:00,143.23,143.25,142.5,142.65,29335.0,109.3469,109.3622,108.7896,108.9041,29335.0
2015-06-09 14:00:00,142.66,142.84,142.48,142.54,55936.0,108.9118,109.0492,108.7743,108.8201,55936.0
2015-06-09 14:30:00,142.55,142.74,142.4,142.62,65320.0,108.8278,108.9728,108.7133,108.8812,65320.0
2015-06-09 15:00:00,142.54,142.93,142.44,142.67,70881.0,108.8201,109.1179,108.7438,108.9194,70881.0
2015-06-09 15:30:00,142.73,142.89,142.5,142.51,128185.0,108.9652,109.0873,108.7896,108.7972,128185.0
2015-06-10 09:30:00,143.66,143.9,142.59,143.7,18444.0,109.6752,109.8584,108.8583,109.7057,18444.0
2015-06-10 10:00:00,143.79,144.51,143.63,144.44,48398.0,109.7744,110.3241,109.6523,110.2707,48398.0
2015-06-10 10:30:00,144.49,144.88,144.3,144.57,41672.0,110.3088,110.6066,110.1638,110.3699,41672.0
2015-06-10 11:00:00,144.62,144.88,144.37,144.52,40461.0,110.4081,110.6066,110.2172,110.3317,40461.0
2015-06-10 11:30:00,144.56,144.56,143.96,144.04,12564.0,110.3623,110.3623,109.9042,109.9653,12564.0
2015-06-10 12:00:00,143.96,143.96,143.54,143.54,38663.0,109.9042,109.9042,109.5836,109.5836,38663.0
2015-06-10 12:30:00,143.53,144.08,143.52,144.02,11707.0,109.5759,109.9958,109.5683,109.95,11707.0
2015-06-10 13:00:00,144.03,144.07,143.57,143.63,12343.0,109.9577,109.9882,109.6065,109.6523,12343.0
2015-06-10 13:30:00,143.7,143.7,143.26,143.43,19224.0,109.7057,109.7057,109.3698,109.4996,19224.0
2015-06-10 14:00:00,143.48,143.97,143.22,143.84,16331.0,109.5378,109.9119,109.3393,109.8126,16331.0
2015-06-10 14:30:00,143.84,144.05,143.72,143.84,12377.0,109.8126,109.9729,109.721,109.8126,12377.0
2015-06-10 15:00:00,143.84,143.96,143.72,143.88,15233.0,109.8126,109.9042,109.721,109.8431,15233.0
2015-06-10 15:30:00,143.89,144.21,143.74,143.8,52055.0,109.8508,110.0951,109.7363,109.7821,52055.0
2015-06-11 09:30:00,144.61,145.37,144.02,144.85,163550.0,110.4005,110.9807,109.95,110.5837,163550.0
2015-06-11 10:00:00,144.82,145.58,144.61,145.52,46699.0,110.5608,111.141,110.4005,111.0952,46699.0
2015-06-11 10:30:00,145.45,145.56,144.86,145.36,36831.0,111.0417,111.1257,110.5913,110.973,36831.0
2015-06-11 11:00:00,145.4,145.51,145.2,145.39,14555.0,111.0036,111.0875,110.8509,110.9959,14555.0
2015-06-11 11:30:00,145.49,145.51,145.23,145.27,24200.0,111.0723,111.0875,110.8738,110.9043,24200.0
2015-06-11 12:00:00,145.23,145.25,144.23,144.56,46379.0,110.8738,110.889,110.1103,110.3623,46379.0
2015-06-11 12:30:00,144.58,145.11,144.43,145.07,25580.0,110.3775,110.7822,110.263,110.7516,25580.0
2015-06-11 13:00:00,145.05,145.49,145.01,145.45,28254.0,110.7364,111.0723,110.7058,111.0417,28254.0
2015-06-11 13:30:00,145.45,145.49,145.2,145.37,26825.0,111.0417,111.0723,110.8509,110.9807,26825.0
2015-06-11 14:00:00,145.37,145.57,145.27,145.53,24956.0,110.9807,111.1333,110.9043,111.1028,24956.0
2015-06-11 14:30:00,145.53,145.94,145.3,145.66,32581.0,111.1028,111.4158,110.9272,111.2021,32581.0
2015-06-11 15:00:00,145.64,145.88,145.31,145.86,42280.0,111.1868,111.37,110.9349,111.3547,42280.0
2015-06-11 15:30:00,145.93,146.53,145.85,146.51,185305.0,111.4082,111.8662,111.3471,111.851,185305.0
2015-06-12 09:30:00,145.56,145.93,145.07,145.19,33504.0,111.1257,111.4082,110.7516,110.8432,33504.0
2015-06-12 10:00:00,145.14,145.37,144.9,144.97,12978.0,110.8051,110.9807,110.6218,110.6753,12978.0
2015-06-12 10:30:00,144.9,144.9,144.28,144.31,18285.0,110.6218,110.6218,110.1485,110.1714,18285.0
2015-06-12 11:00:00,144.36,145.53,144.28,145.46,47116.0,110.2096,111.1028,110.1485,111.0494,47116.0
2015-06-12 11:30:00,145.47,145.55,145.0,145.15,12725.0,111.057,111.1181,110.6982,110.8127,12725.0
2015-06-12 12:00:00,145.17,145.76,145.13,145.37,26515.0,110.828,111.2784,110.7974,110.9807,26515.0
2015-06-12 12:30:00,145.37,145.37,144.95,145.05,6629.0,110.9807,110.9807,110.66,110.7364,6629.0
2015-06-12 13:00:00,145.02,145.44,144.79,145.4,8028.0,110.7135,111.0341,110.5379,111.0036,8028.0
2015-06-12 13:30:00,145.42,145.69,145.42,145.61,13883.0,111.0188,111.225,111.0188,111.1639,13883.0
2015-06-12 14:00:00,145.5,145.83,145.49,145.77,14926.0,111.0799,111.3318,111.0723,111.286,14926.0
2015-06-12 14:30:00,145.8,145.8,145.28,145.3,8316.0,111.3089,111.3089,110.912,110.9272,8316.0
2015-06-12 15:00:00,145.2,145.49,145.18,145.49,8816.0,110.8509,111.0723,110.8356,111.0723,8816.0
2015-06-12 15:30:00,145.49,145.9,145.49,145.8,49306.0,111.0723,111.3853,111.0723,111.3089,49306.0
2015-06-15 09:30:00,144.87,145.57,144.03,144.18,27716.0,110.5989,111.1333,109.9577,110.0722,27716.0
2015-06-15 10:00:00,144.38,145.16,144.14,145.0,41356.0,110.2249,110.8203,110.0416,110.6982,41356.0
2015-06-15 10:30:00,144.88,145.03,144.27,144.64,64647.0,110.6066,110.7211,110.1409,110.4234,64647.0
2015-06-15 11:00:00,144.7,145.14,144.47,144.92,45563.0,110.4692,110.8051,110.2936,110.6371,45563.0
2015-06-15 11:30:00,144.88,146.16,144.82,145.57,59935.0,110.6066,111.5838,110.5608,111.1333,59935.0
2015-06-15 12:00:00,145.46,145.5,144.56,144.56,16850.0,111.0494,111.0799,110.3623,110.3623,16850.0
2015-06-15 12:30:00,144.71,145.9,144.48,145.43,76269.0,110.4768,111.3853,110.3012,111.0265,76269.0
2015-06-15 13:00:00,145.43,145.43,144.61,144.82,46628.0,111.0265,111.0265,110.4005,110.5608,46628.0
2015-06-15 13:30:00,144.81,145.38,144.59,144.88,29653.0,110.5531,110.9883,110.3852,110.6066,29653.0
2015-06-15 14:00:00,144.84,145.3,144.77,145.02,33272.0,110.576,110.9272,110.5226,110.7135,33272.0
2015-06-15 14:30:00,145.01,145.19,144.81,144.91,35564.0,110.7058,110.8432,110.5531,110.6295,35564.0
2015-06-15 15:00:00,144.89,145.05,144.82,144.95,31270.0,110.6142,110.7364,110.5608,110.66,31270.0
2015-06-15 15:30:00,144.96,145.29,144.8,145.25,59684.0,110.6677,110.9196,110.5455,110.889,59684.0
2015-06-16 09:30:00,144.74,145.69,144.63,144.79,25370.0,110.4997,111.225,110.4157,110.5379,25370.0
2015-06-16 10:00:00,144.76,144.91,144.0,144.46,97789.0,110.515,110.6295,109.9348,110.2859,97789.0
2015-06-16 10:30:00,144.53,144.94,144.45,144.75,33281.0,110.3394,110.6524,110.2783,110.5073,33281.0
2015-06-16 11:00:00,144.72,145.05,144.66,145.0,34991.0,110.4844,110.7364,110.4386,110.6982,34991.0
2015-06-16 11:30:00,145.0,145.05,144.78,145.0,26413.0,110.6982,110.7364,110.5302,110.6982,26413.0
2015-06-16 12:00:00,145.0,145.04,144.7,144.94,23940.0,110.6982,110.7287,110.4692,110.6524,23940.0
2015-06-16 12:30:00,144.93,145.04,144.82,144.82,16565.0,110.6447,110.7287,110.5608,110.5608,16565.0
2015-06-16 13:00:00,144.82,145.09,144.82,144.9,21610.0,110.5608,110.7669,110.5608,110.6218,21610.0
2015-06-16 13:30:00,144.92,145.0,144.62,144.65,12347.0,110.6371,110.6982,110.4081,110.431,12347.0
2015-06-16 14:00:00,144.65,144.92,144.65,144.89,22112.0,110.431,110.6371,110.431,110.6142,22112.0
2015-06-16 14:30:00,144.98,144.98,144.67,144.91,17739.0,110.6829,110.6829,110.4463,110.6295,17739.0
2015-06-16 15:00:00,144.87,145.0,144.77,144.91,17693.0,110.5989,110.6982,110.5226,110.6295,17693.0
2015-06-16 15:30:00,144.91,145.26,144.76,145.18,72416.0,110.6295,110.8967,110.515,110.8356,72416.0
2015-06-17 09:30:00,145.92,147.74,145.92,147.19,59798.0,111.4006,112.79,111.4006,112.3701,59798.0
2015-06-17 10:00:00,147.5,147.58,146.0,146.36,36908.0,112.6068,112.6679,111.4616,111.7365,36908.0
2015-06-17 10:30:00,146.36,147.5,146.25,147.38,33325.0,111.7365,112.6068,111.6525,112.5152,33325.0
2015-06-17 11:00:00,147.4,147.69,146.98,147.0,53717.0,112.5304,112.7518,112.2098,112.2251,53717.0
2015-06-17 11:30:00,147.02,147.68,146.98,147.53,51171.0,112.2403,112.7442,112.2098,112.6297,51171.0
2015-06-17 12:00:00,147.46,147.47,146.95,147.36,47691.0,112.5762,112.5839,112.1869,112.4999,47691.0
2015-06-17 12:30:00,147.35,147.87,146.88,147.11,55909.0,112.4923,112.8893,112.1334,112.309,55909.0
2015-06-17 13:00:00,147.14,147.58,147.06,147.16,35371.0,112.3319,112.6679,112.2709,112.3472,35371.0
2015-06-17 13:30:00,147.09,147.55,146.94,147.17,34855.0,112.2938,112.645,112.1793,112.3548,34855.0
2015-06-17 14:00:00,147.22,147.98,147.22,147.69,50765.0,112.393,112.9732,112.393,112.7518,50765.0
2015-06-17 14:30:00,147.7,148.9,147.7,148.8,50969.0,112.7595,113.6756,112.7595,113.5992,50969.0
2015-06-17 15:00:00,148.8,148.99,148.4,148.95,82247.0,113.5992,113.7443,113.2939,113.7138,82247.0
2015-06-17 15:30:00,148.97,149.0,148.65,148.91,116280.0,113.729,113.7519,113.4847,113.6832,116280.0
2015-06-18 09:30:00,148.87,151.19,148.86,150.84,60972.0,113.6527,115.4239,113.6451,115.1567,60972.0
2015-06-18 10:00:00,150.57,150.79,149.61,149.61,35992.0,114.9505,115.1185,114.2176,114.2176,35992.0
2015-06-18 10:30:00,149.69,150.06,149.4,149.99,23859.0,114.2787,114.5612,114.0573,114.5077,23859.0
2015-06-18 11:00:00,150.08,150.58,149.8,149.8,19914.0,114.5764,114.9582,114.3627,114.3627,19914.0
2015-06-18 11:30:00,149.77,150.42,149.77,150.12,45258.0,114.3398,114.836,114.3398,114.607,45258.0
2015-06-18 12:00:00,150.12,151.13,149.86,151.01,29083.0,114.607,115.3781,114.4085,115.2864,29083.0
2015-06-18 12:30:00,151.01,151.01,150.17,150.39,13545.0,115.2864,115.2864,114.6452,114.8131,13545.0
2015-06-18 13:00:00,150.4,151.02,150.4,150.83,20109.0,114.8207,115.2941,114.8207,115.149,20109.0
2015-06-18 13:30:00,150.86,150.93,150.28,150.86,27602.0,115.1719,115.2254,114.7291,115.1719,27602.0
2015-06-18 14:00:00,150.86,151.15,150.81,151.03,27560.0,115.1719,115.3933,115.1338,115.3017,27560.0
2015-06-18 14:30:00,151.01,151.38,150.56,151.34,50628.0,115.2864,115.5689,114.9429,115.5384,50628.0
2015-06-18 15:00:00,151.34,151.56,150.95,150.97,69229.0,115.5384,115.7063,115.2406,115.2559,69229.0
2015-06-18 15:30:00,151.09,151.15,150.47,150.59,142475.0,115.3475,115.3933,114.8742,114.9658,142475.0
2015-06-19 09:30:00,150.88,151.98,150.87,151.49,118880.0,115.1872,116.027,115.1796,115.6529,118880.0
2015-06-19 10:00:00,151.45,151.59,151.19,151.3,39410.0,115.6224,115.7292,115.4239,115.5078,39410.0
2015-06-19 10:30:00,151.35,151.35,150.8,150.84,39019.0,115.546,115.546,115.1261,115.1567,39019.0
2015-06-19 11:00:00,150.84,151.48,150.65,150.82,29850.0,115.1567,115.6453,115.0116,115.1414,29850.0
2015-06-19 11:30:00,150.8,151.18,150.62,151.02,17873.0,115.1261,115.4162,114.9887,115.2941,17873.0
2015-06-19 12:00:00,151.07,151.28,150.71,150.99,15086.0,115.3322,115.4926,115.0574,115.2712,15086.0
2015-06-19 12:30:00,150.97,151.02,150.62,150.77,14035.0,115.2559,115.2941,114.9887,115.1032,14035.0
2015-06-19 13:00:00,150.77,151.53,150.75,151.33,24507.0,115.1032,115.6834,115.0879,115.5307,24507.0
2015-06-19 13:30:00,151.38,151.39,150.91,150.91,27815.0,115.5689,115.5765,115.2101,115.2101,27815.0
2015-06-19 14:00:00,150.93,151.44,150.93,151.14,33076.0,115.2254,115.6147,115.2254,115.3857,33076.0
2015-06-19 14:30:00,151.04,151.42,150.74,151.08,29625.0,115.3093,115.5994,115.0803,115.3399,29625.0
2015-06-19 15:00:00,151.08,151.2,150.69,151.18,37400.0,115.3399,115.4315,115.0421,115.4162,37400.0
2015-06-19 15:30:00,151.19,151.61,150.97,151.18,123140.0,115.4239,115.7445,115.2559,115.4162,123140.0
2015-06-22 09:30:00,151.59,151.89,150.57,150.93,55633.0,115.7292,115.9583,114.9505,115.2254,55633.0
2015-06-22 10:00:00,150.94,151.09,150.28,150.4,28735.0,115.233,115.3475,114.7291,114.8207,28735.0
2015-06-22 10:30:00,150.34,150.7,150.07,150.44,27745.0,114.7749,115.0498,114.5688,114.8513,27745.0
2015-06-22 11:00:00,150.39,151.31,150.19,150.84,18323.0,114.8131,115.5155,114.6604,115.1567,18323.0
2015-06-22 11:30:00,150.84,151.17,150.68,150.79,28704.0,115.1567,115.4086,115.0345,115.1185,28704.0
2015-06-22 12:00:00,150.63,150.72,150.09,150.17,15260.0,114.9963,115.065,114.5841,114.6452,15260.0
2015-06-22 12:30:00,150.17,150.21,149.99,150.03,14717.0,114.6452,114.6757,114.5077,114.5383,14717.0
2015-06-22 13:00:00,150.05,150.31,150.0,150.16,13873.0,114.5535,114.752,114.5154,114.6375,13873.0
2015-06-22 13:30:00,150.16,150.37,149.88,150.15,32166.0,114.6375,114.7978,114.4238,114.6299,32166.0
2015-06-22 14:00:00,150.14,150.45,149.99,150.28,26407.0,114.6223,114.8589,114.5077,114.7291,26407.0
2015-06-22 14:30:00,150.34,150.53,150.25,150.47,29675.0,114.7749,114.92,114.7062,114.8742,29675.0
2015-06-22 15:00:00,150.51,150.52,150.28,150.33,20315.0,114.9047,114.9124,114.7291,114.7673,20315.0
2015-06-22 15:30:00,150.32,150.85,150.24,150.64,87030.0,114.7597,115.1643,114.6986,115.004,87030.0
2015-06-23 09:30:00,150.91,151.9,150.0,151.73,33235.0,115.2101,115.9659,114.5154,115.8361,33235.0
2015-06-23 10:00:00,151.67,152.5,150.99,152.04,82348.0,115.7903,116.424,115.2712,116.0728,82348.0
2015-06-23 10:30:00,151.96,152.2,151.24,151.34,11249.0,116.0117,116.1949,115.462,115.5384,11249.0
2015-06-23 11:00:00,151.38,151.42,150.77,150.8,13100.0,115.5689,115.5994,115.1032,115.1261,13100.0
2015-06-23 11:30:00,150.87,150.97,150.49,150.68,22940.0,115.1796,115.2559,114.8895,115.0345,22940.0
2015-06-23 12:00:00,150.62,150.86,150.14,150.79,38151.0,114.9887,115.1719,114.6223,115.1185,38151.0
2015-06-23 12:30:00,150.79,150.97,149.95,150.32,29695.0,115.1185,115.2559,114.4772,114.7597,29695.0
2015-06-23 13:00:00,150.52,150.67,150.22,150.59,14269.0,114.9124,115.0269,114.6833,114.9658,14269.0
2015-06-23 13:30:00,150.58,150.77,150.37,150.66,19920.0,114.9582,115.1032,114.7978,115.0192,19920.0
2015-06-23 14:00:00,150.63,151.05,150.27,150.87,37860.0,114.9963,115.317,114.7215,115.1796,37860.0
2015-06-23 14:30:00,150.87,151.45,150.87,151.43,28321.0,115.1796,115.6224,115.1796,115.6071,28321.0
2015-06-23 15:00:00,151.42,151.55,151.18,151.25,48809.0,115.5994,115.6987,115.4162,115.4697,48809.0
2015-06-23 15:30:00,151.25,151.51,151.07,151.48,106650.0,115.4697,115.6682,115.3322,115.6453,106650.0
2015-06-24 09:30:00,151.51,152.47,151.32,152.27,23407.0,115.6682,116.4011,115.5231,116.2484,23407.0
2015-06-24 10:00:00,152.27,152.28,151.77,152.08,25070.0,116.2484,116.256,115.8667,116.1033,25070.0
2015-06-24 10:30:00,151.98,152.09,151.38,151.71,22653.0,116.027,116.111,115.5689,115.8208,22653.0
2015-06-24 11:00:00,151.7,151.86,151.45,151.62,17811.0,115.8132,115.9354,115.6224,115.7521,17811.0
2015-06-24 11:30:00,151.71,151.84,151.34,151.46,9560.0,115.8208,115.9201,115.5384,115.63,9560.0
2015-06-24 12:00:00,151.27,151.33,150.72,150.75,10084.0,115.4849,115.5307,115.065,115.0879,10084.0
2015-06-24 12:30:00,150.72,151.22,150.59,150.85,9033.0,115.065,115.4468,114.9658,115.1643,9033.0
2015-06-24 13:00:00,150.84,151.04,150.32,150.49,14923.0,115.1567,115.3093,114.7597,114.8895,14923.0
2015-06-24 13:30:00,150.56,150.71,150.32,150.67,10535.0,114.9429,115.0574,114.7597,115.0269,10535.0
2015-06-24 14:00:00,150.59,150.69,150.09,150.18,12953.0,114.9658,115.0421,114.5841,114.6528,12953.0
2015-06-24 14:30:00,150.24,150.79,150.24,150.59,18444.0,114.6986,115.1185,114.6986,114.9658,18444.0
2015-06-24 15:00:00,150.51,150.73,150.38,150.63,15054.0,114.9047,115.0727,114.8055,114.9963,15054.0
2015-06-24 15:30:00,150.58,150.63,150.26,150.37,37752.0,114.9582,114.9963,114.7139,114.7978,37752.0
2015-06-25 09:30:00,150.09,150.87,149.44,149.65,87178.0,114.5841,115.1796,114.0878,114.2482,87178.0
2015-06-25 10:00:00,149.64,149.92,148.99,149.09,26131.0,114.2405,114.4543,113.7443,113.8206,26131.0
2015-06-25 10:30:00,149.09,150.05,149.09,149.75,32979.0,113.8206,114.5535,113.8206,114.3245,32979.0
2015-06-25 11:00:00,149.8,150.02,149.49,149.58,26377.0,114.3627,114.5306,114.126,114.1947,26377.0
2015-06-25 11:30:00,149.57,150.01,149.57,149.94,27209.0,114.1871,114.523,114.1871,114.4696,27209.0
2015-06-25 12:00:00,149.98,149.98,149.69,149.9,17858.0,114.5001,114.5001,114.2787,114.439,17858.0
2015-06-25 12:30:00,149.88,150.01,149.65,149.74,56281.0,114.4238,114.523,114.2482,114.3169,56281.0
2015-06-25 13:00:00,149.73,149.82,149.56,149.56,17709.0,114.3092,114.378,114.1795,114.1795,17709.0
2015-06-25 13:30:00,149.54,149.82,149.46,149.8,21276.0,114.1642,114.378,114.1031,114.3627,21276.0
2015-06-25 14:00:00,149.79,149.85,149.34,149.56,18017.0,114.355,114.4009,114.0115,114.1795,18017.0
2015-06-25 14:30:00,149.47,149.51,148.85,149.06,34246.0,114.1107,114.1413,113.6374,113.7977,34246.0
2015-06-25 15:00:00,149.12,149.52,149.04,149.44,32178.0,113.8435,114.1489,113.7825,114.0878,32178.0
2015-06-25 15:30:00,149.44,149.44,149.07,149.09,68562.0,114.0878,114.0878,113.8054,113.8206,68562.0
2015-06-26 09:30:00,150.27,151.87,149.97,151.46,59073.0,114.7215,115.943,114.4925,115.63,59073.0
2015-06-26 10:00:00,151.46,152.13,151.19,151.7,34870.0,115.63,116.1415,115.4239,115.8132,34870.0
2015-06-26 10:30:00,151.78,151.83,150.85,151.28,26490.0,115.8743,115.9125,115.1643,115.4926,26490.0
2015-06-26 11:00:00,151.2,151.38,151.09,151.14,17604.0,115.4315,115.5689,115.3475,115.3857,17604.0
2015-06-26 11:30:00,151.16,151.67,151.16,151.48,15832.0,115.401,115.7903,115.401,115.6453,15832.0
2015-06-26 12:00:00,151.5,151.6,150.91,151.02,19808.0,115.6605,115.7369,115.2101,115.2941,19808.0
2015-06-26 12:30:00,151.02,151.02,150.16,150.42,35796.0,115.2941,115.2941,114.6375,114.836,35796.0
2015-06-26 13:00:00,150.49,150.75,150.12,150.39,14575.0,114.8895,115.0879,114.607,114.8131,14575.0
2015-06-26 13:30:00,150.43,151.05,150.42,150.52,15106.0,114.8436,115.317,114.836,114.9124,15106.0
2015-06-26 14:00:00,150.5,150.75,150.33,150.64,16146.0,114.8971,115.0879,114.7673,115.004,16146.0
2015-06-26 14:30:00,150.66,150.69,150.32,150.43,21785.0,115.0192,115.0421,114.7597,114.8436,21785.0
2015-06-26 15:00:00,150.46,150.86,150.22,150.26,33055.0,114.8665,115.1719,114.6833,114.7139,33055.0
2015-06-26 15:30:00,150.27,150.43,149.81,149.95,105537.0,114.7215,114.8436,114.3703,114.4772,105537.0
2015-06-29 09:30:00,148.28,149.65,147.51,148.36,27505.0,113.2023,114.2482,112.6144,113.2633,27505.0
2015-06-29 10:00:00,148.4,149.35,148.4,148.9,19663.0,113.2939,114.0191,113.2939,113.6756,19663.0
2015-06-29 10:30:00,148.86,149.33,148.12,148.2,27535.0,113.6451,114.0039,113.0801,113.1412,27535.0
2015-06-29 11:00:00,148.07,148.69,147.8,148.35,21322.0,113.0419,113.5153,112.8358,113.2557,21322.0
2015-06-29 11:30:00,148.4,148.4,147.98,148.2,12135.0,113.2939,113.2939,112.9732,113.1412,12135.0
2015-06-29 12:00:00,148.2,148.35,148.01,148.21,19599.0,113.1412,113.2557,112.9961,113.1488,19599.0
2015-06-29 12:30:00,148.18,148.23,148.0,148.02,10447.0,113.1259,113.1641,112.9885,113.0038,10447.0
2015-06-29 13:00:00,148.01,148.42,147.9,148.2,14356.0,112.9961,113.3091,112.9122,113.1412,14356.0
2015-06-29 13:30:00,148.28,148.33,147.86,148.15,34278.0,113.2023,113.2404,112.8816,113.103,34278.0
2015-06-29 14:00:00,148.15,148.24,147.63,147.7,23596.0,113.103,113.1717,112.706,112.7595,23596.0
2015-06-29 14:30:00,147.71,147.72,147.13,147.28,51421.0,112.7671,112.7747,112.3243,112.4388,51421.0
2015-06-29 15:00:00,147.27,147.35,146.77,146.98,37918.0,112.4312,112.4923,112.0495,112.2098,37918.0
2015-06-29 15:30:00,147.05,147.1,146.53,146.7,87594.0,112.2632,112.3014,111.8662,111.996,87594.0
2015-06-30 09:30:00,147.68,148.27,147.0,147.74,32365.0,112.7442,113.1946,112.2251,112.79,32365.0
2015-06-30 10:00:00,147.63,147.89,146.83,147.65,15356.0,112.706,112.9045,112.0953,112.7213,15356.0
2015-06-30 10:30:00,147.58,147.73,146.86,147.4,15987.0,112.6679,112.7824,112.1182,112.5304,15987.0
2015-06-30 11:00:00,147.17,148.3,147.03,148.06,49779.0,112.3548,113.2175,112.248,113.0343,49779.0
2015-06-30 11:30:00,148.06,148.93,147.82,148.25,52309.0,113.0343,113.6985,112.8511,113.1794,52309.0
2015-06-30 12:00:00,148.31,148.86,148.31,148.42,30543.0,113.2252,113.6451,113.2252,113.3091,30543.0
2015-06-30 12:30:00,148.4,148.46,147.14,147.51,71784.0,113.2939,113.3397,112.3319,112.6144,71784.0
2015-06-30 13:00:00,147.5,148.47,147.43,148.47,27138.0,112.6068,113.3473,112.5533,113.3473,27138.0
2015-06-30 13:30:00,148.44,149.05,148.44,148.71,30431.0,113.3244,113.7901,113.3244,113.5305,30431.0
2015-06-30 14:00:00,148.69,149.58,148.69,148.98,52874.0,113.5153,114.1947,113.5153,113.7367,52874.0
2015-06-30 14:30:00,148.89,149.26,148.73,149.03,45612.0,113.668,113.9504,113.5458,113.7748,45612.0
2015-06-30 15:00:00,148.97,149.03,148.16,148.2,34150.0,113.729,113.7748,113.1106,113.1412,34150.0
2015-06-30 15:30:00,148.26,148.82,148.03,148.12,111353.0,113.187,113.6145,113.0114,113.0801,111353.0
2015-07-01 09:30:00,149.38,149.84,147.75,149.15,45671.0,114.042,114.3932,112.7976,113.8664,45671.0
2015-07-01 10:00:00,149.15,149.51,148.84,149.5,13970.0,113.8664,114.1413,113.6298,114.1337,13970.0
2015-07-01 10:30:00,149.34,149.97,149.01,149.44,51187.0,114.0115,114.4925,113.7596,114.0878,51187.0
2015-07-01 11:00:00,149.34,149.4,148.79,149.39,24599.0,114.0115,114.0573,113.5916,114.0497,24599.0
2015-07-01 11:30:00,149.36,149.44,148.75,148.99,24428.0,114.0268,114.0878,113.5611,113.7443,24428.0
2015-07-01 12:00:00,148.95,149.23,148.5,148.5,24900.0,113.7138,113.9275,113.3702,113.3702,24900.0
2015-07-01 12:30:00,148.55,148.93,148.15,148.15,19735.0,113.4084,113.6985,113.103,113.103,19735.0
2015-07-01 13:00:00,148.11,148.65,148.11,148.21,14260.0,113.0725,113.4847,113.0725,113.1488,14260.0
2015-07-01 13:30:00,148.15,148.81,148.15,148.35,20044.0,113.103,113.6069,113.103,113.2557,20044.0
2015-07-01 14:00:00,148.33,148.47,147.8,147.8,24159.0,113.2404,113.3473,112.8358,112.8358,24159.0
2015-07-01 14:30:00,147.76,148.19,147.58,148.1,18975.0,112.8053,113.1336,112.6679,113.0648,18975.0
2015-07-01 15:00:00,148.14,148.52,148.1,148.39,29471.0,113.0954,113.3855,113.0648,113.2862,29471.0
2015-07-01 15:30:00,148.43,148.76,148.13,148.62,63407.0,113.3168,113.5687,113.0877,113.4618,63407.0
2015-07-02 09:30:00,149.79,149.8,148.68,149.11,22193.0,114.355,114.3627,113.5076,113.8359,22193.0
2015-07-02 10:00:00,149.09,149.83,149.02,149.83,18349.0,113.8206,114.3856,113.7672,114.3856,18349.0
2015-07-02 10:30:00,149.69,149.71,148.99,149.51,13189.0,114.2787,114.294,113.7443,114.1413,13189.0
2015-07-02 11:00:00,149.51,149.51,148.67,149.09,14202.0,114.1413,114.1413,113.5,113.8206,14202.0
2015-07-02 11:30:00,149.02,149.09,148.65,148.88,9105.0,113.7672,113.8206,113.4847,113.6603,9105.0
2015-07-02 12:00:00,148.97,149.0,148.36,148.69,14125.0,113.729,113.7519,113.2633,113.5153,14125.0
2015-07-02 12:30:00,148.7,148.86,148.06,148.18,17249.0,113.5229,113.6451,113.0343,113.1259,17249.0
2015-07-02 13:00:00,148.2,148.29,147.94,148.28,9874.0,113.1412,113.2099,112.9427,113.2023,9874.0
2015-07-02 13:30:00,148.42,148.45,147.99,148.07,13877.0,113.3091,113.332,112.9809,113.0419,13877.0
2015-07-02 14:00:00,148.26,148.89,148.04,148.79,20916.0,113.187,113.668,113.019,113.5916,20916.0
2015-07-02 14:30:00,148.78,148.78,148.21,148.5,26585.0,113.584,113.584,113.1488,113.3702,26585.0
2015-07-02 15:00:00,148.42,149.23,148.37,149.09,30622.0,113.3091,113.9275,113.271,113.8206,30622.0
2015-07-02 15:30:00,149.07,149.46,148.82,149.13,69617.0,113.8054,114.1031,113.6145,113.8512,69617.0
2015-07-06 09:30:00,147.24,149.19,146.74,148.7,32451.0,112.4083,113.897,112.0266,113.5229,32451.0
2015-07-06 10:00:00,148.5,148.81,148.0,148.65,21540.0,113.3702,113.6069,112.9885,113.4847,21540.0
2015-07-06 10:30:00,148.73,149.77,148.66,149.48,40758.0,113.5458,114.3398,113.4924,114.1184,40758.0
2015-07-06 11:00:00,149.52,149.75,149.16,149.25,39357.0,114.1489,114.3245,113.8741,113.9428,39357.0
2015-07-06 11:30:00,149.14,149.2,148.38,148.81,20470.0,113.8588,113.9046,113.2786,113.6069,20470.0
2015-07-06 12:00:00,148.78,148.78,148.11,148.11,13813.0,113.584,113.584,113.0725,113.0725,13813.0
2015-07-06 12:30:00,148.08,148.22,147.65,148.11,18173.0,113.0496,113.1565,112.7213,113.0725,18173.0
2015-07-06 13:00:00,148.22,148.46,148.14,148.29,17263.0,113.1565,113.3397,113.0954,113.2099,17263.0
2015-07-06 13:30:00,148.21,148.22,147.82,148.01,20293.0,113.1488,113.1565,112.8511,112.9961,20293.0
2015-07-06 14:00:00,148.0,148.34,147.86,147.94,20292.0,112.9885,113.2481,112.8816,112.9427,20292.0
2015-07-06 14:30:00,147.99,148.06,147.63,147.64,21458.0,112.9809,113.0343,112.706,112.7137,21458.0
2015-07-06 15:00:00,147.72,148.21,147.56,147.99,24894.0,112.7747,113.1488,112.6526,112.9809,24894.0
2015-07-06 15:30:00,148.03,148.51,147.92,148.33,65907.0,113.0114,113.3779,112.9274,113.2404,65907.0
2015-07-07 09:30:00,148.17,148.26,146.1,146.74,36230.0,113.1183,113.187,111.538,112.0266,36230.0
2015-07-07 10:00:00,146.7,147.25,146.29,146.5,22975.0,111.996,112.4159,111.683,111.8433,22975.0
2015-07-07 10:30:00,146.46,146.52,145.57,146.05,21888.0,111.8128,111.8586,111.1333,111.4998,21888.0
2015-07-07 11:00:00,146.13,146.69,145.85,146.21,34782.0,111.5609,111.9884,111.3471,111.6219,34782.0
2015-07-07 11:30:00,146.31,147.54,145.85,147.48,48399.0,111.6983,112.6373,111.3471,112.5915,48399.0
2015-07-07 12:00:00,147.51,147.51,146.55,146.94,20015.0,112.6144,112.6144,111.8815,112.1793,20015.0
2015-07-07 12:30:00,146.96,147.92,146.9,147.78,19932.0,112.1945,112.9274,112.1487,112.8205,19932.0
2015-07-07 13:00:00,147.91,148.25,147.39,147.58,24710.0,112.9198,113.1794,112.5228,112.6679,24710.0
2015-07-07 13:30:00,147.61,148.11,147.4,147.57,21037.0,112.6908,113.0725,112.5304,112.6602,21037.0
2015-07-07 14:00:00,147.65,147.8,147.3,147.7,21875.0,112.7213,112.8358,112.4541,112.7595,21875.0
2015-07-07 14:30:00,147.68,148.52,147.44,148.49,18372.0,112.7442,113.3855,112.561,113.3626,18372.0
2015-07-07 15:00:00,148.61,148.86,148.24,148.78,26799.0,113.4542,113.6451,113.1717,113.584,26799.0
2015-07-07 15:30:00,148.7,148.79,148.25,148.53,45766.0,113.5229,113.5916,113.1794,113.3931,45766.0
2015-07-08 09:30:00,147.96,148.65,146.75,148.11,57777.0,112.958,113.4847,112.0342,113.0725,57777.0
2015-07-08 10:00:00,148.1,148.77,147.4,148.7,41428.0,113.0648,113.5763,112.5304,113.5229,41428.0
2015-07-08 10:30:00,148.68,148.98,147.92,148.37,28761.0,113.5076,113.7367,112.9274,113.271,28761.0
2015-07-08 11:00:00,148.57,148.79,148.06,148.14,24357.0,113.4237,113.5916,113.0343,113.0954,24357.0
2015-07-08 11:30:00,148.27,148.45,147.77,148.05,19650.0,113.1946,113.332,112.8129,113.0267,19650.0
2015-07-08 12:00:00,148.01,148.35,147.86,147.88,39802.0,112.9961,113.2557,112.8816,112.8969,39802.0
2015-07-08 12:30:00,147.93,148.2,147.79,148.19,74906.0,112.9351,113.1412,112.8282,113.1336,74906.0
2015-07-08 13:00:00,148.03,148.84,147.81,148.63,31116.0,113.0114,113.6298,112.8434,113.4695,31116.0
2015-07-08 13:30:00,148.55,148.64,147.94,148.34,20605.0,113.4084,113.4771,112.9427,113.2481,20605.0
2015-07-08 14:00:00,148.34,148.4,147.71,147.89,18964.0,113.2481,113.2939,112.7671,112.9045,18964.0
2015-07-08 14:30:00,147.82,147.89,146.75,147.0,34723.0,112.8511,112.9045,112.0342,112.2251,34723.0
2015-07-08 15:00:00,146.9,147.6,146.71,146.89,38170.0,112.1487,112.6831,112.0037,112.1411,38170.0
2015-07-08 15:30:00,146.89,147.86,146.82,147.63,92706.0,112.1411,112.8816,112.0876,112.706,92706.0
2015-07-09 09:30:00,149.05,149.99,148.82,149.77,26590.0,113.7901,114.5077,113.6145,114.3398,26590.0
2015-07-09 10:00:00,149.82,149.9,149.07,149.12,28215.0,114.378,114.439,113.8054,113.8435,28215.0
2015-07-09 10:30:00,149.06,149.94,148.9,149.81,25211.0,113.7977,114.4696,113.6756,114.3703,25211.0
2015-07-09 11:00:00,149.93,150.33,149.3,149.3,28296.0,114.4619,114.7673,113.981,113.981,28296.0
2015-07-09 11:30:00,149.34,149.67,149.2,149.63,41655.0,114.0115,114.2634,113.9046,114.2329,41655.0
2015-07-09 12:00:00,149.5,149.77,149.35,149.58,19407.0,114.1337,114.3398,114.0191,114.1947,19407.0
2015-07-09 12:30:00,149.5,149.75,149.07,149.22,22171.0,114.1337,114.3245,113.8054,113.9199,22171.0
2015-07-09 13:00:00,149.2,149.28,148.73,149.17,30231.0,113.9046,113.9657,113.5458,113.8817,30231.0
2015-07-09 13:30:00,149.16,149.41,148.77,148.91,24168.0,113.8741,114.0649,113.5763,113.6832,24168.0
2015-07-09 14:00:00,148.9,149.1,148.44,148.67,41900.0,113.6756,113.8283,113.3244,113.5,41900.0
2015-07-09 14:30:00,148.66,149.33,148.32,148.83,31834.0,113.4924,114.0039,113.2328,113.6221,31834.0
2015-07-09 15:00:00,148.81,149.17,148.53,148.61,28253.0,113.6069,113.8817,113.3931,113.4542,28253.0
2015-07-09 15:30:00,148.64,148.74,148.18,148.27,69234.0,113.4771,113.5534,113.1259,113.1946,69234.0
2015-07-10 09:30:00,149.79,151.55,149.34,150.75,51589.0,114.355,115.6987,114.0115,115.0879,51589.0
2015-07-10 10:00:00,151.0,151.49,150.79,151.17,44782.0,115.2788,115.6529,115.1185,115.4086,44782.0
2015-07-10 10:30:00,151.07,151.43,150.88,150.88,99432.0,115.3322,115.6071,115.1872,115.1872,99432.0
2015-07-10 11:00:00,150.79,152.0,150.75,151.72,68523.0,115.1185,116.0422,115.0879,115.8285,68523.0
2015-07-10 11:30:00,151.68,152.0,151.4,151.44,46590.0,115.7979,116.0422,115.5842,115.6147,46590.0
2015-07-10 12:00:00,151.44,151.76,150.85,150.85,29176.0,115.6147,115.859,115.1643,115.1643,29176.0
2015-07-10 12:30:00,150.87,150.93,150.74,150.84,21003.0,115.1796,115.2254,115.0803,115.1567,21003.0
2015-07-10 13:00:00,150.84,151.51,150.76,151.48,36668.0,115.1567,115.6682,115.0956,115.6453,36668.0
2015-07-10 13:30:00,151.48,151.49,150.49,150.63,21925.0,115.6453,115.6529,114.8895,114.9963,21925.0
2015-07-10 14:00:00,150.56,151.05,150.47,150.74,25416.0,114.9429,115.317,114.8742,115.0803,25416.0
2015-07-10 14:30:00,150.81,151.48,150.8,151.34,31656.0,115.1338,115.6453,115.1261,115.5384,31656.0
2015-07-10 15:00:00,151.34,151.46,151.19,151.39,35013.0,115.5384,115.63,115.4239,115.5765,35013.0
2015-07-10 15:30:00,151.39,151.5,150.96,151.01,80697.0,115.5765,115.6605,115.2483,115.2864,80697.0
2015-07-13 09:30:00,152.19,152.46,151.61,151.84,43404.0,116.1873,116.3934,115.7445,115.9201,43404.0
2015-07-13 10:00:00,151.85,152.74,151.38,152.11,93386.0,115.9277,116.6072,115.5689,116.1262,93386.0
2015-07-13 10:30:00,152.16,152.16,151.8,151.84,40736.0,116.1644,116.1644,115.8896,115.9201,40736.0
2015-07-13 11:00:00,151.84,152.14,151.25,151.45,40139.0,115.9201,116.1491,115.4697,115.6224,40139.0
2015-07-13 11:30:00,151.45,152.58,151.42,152.56,48107.0,115.6224,116.485,115.5994,116.4698,48107.0
2015-07-13 12:00:00,152.57,152.78,152.45,152.58,32988.0,116.4774,116.6377,116.3858,116.485,32988.0
2015-07-13 12:30:00,152.52,152.59,152.31,152.51,45507.0,116.4392,116.4927,116.2789,116.4316,45507.0
2015-07-13 13:00:00,152.51,152.69,152.33,152.66,29774.0,116.4316,116.569,116.2942,116.5461,29774.0
2015-07-13 13:30:00,152.56,152.66,152.28,152.4,29740.0,116.4698,116.5461,116.256,116.3476,29740.0
2015-07-13 14:00:00,152.36,152.42,151.73,151.73,24750.0,116.3171,116.3629,115.8361,115.8361,24750.0
2015-07-13 14:30:00,151.72,152.7,151.43,152.68,38316.0,115.8285,116.5766,115.6071,116.5614,38316.0
2015-07-13 15:00:00,152.67,152.97,152.25,152.84,39597.0,116.5537,116.7828,116.2331,116.6835,39597.0
2015-07-13 15:30:00,152.86,152.89,152.14,152.26,130763.0,116.6988,116.7217,116.1491,116.2407,130763.0
2015-07-14 09:30:00,152.31,153.42,151.11,153.09,29269.0,116.2789,117.1263,115.3628,116.8744,29269.0
2015-07-14 10:00:00,152.92,153.14,152.69,153.08,17648.0,116.7446,116.9126,116.569,116.8668,17648.0
2015-07-14 10:30:00,152.98,153.96,152.98,153.77,31590.0,116.7904,117.5386,116.7904,117.3935,31590.0
2015-07-14 11:00:00,153.78,155.44,153.66,154.79,78736.0,117.4012,118.6685,117.3095,118.1722,78736.0
2015-07-14 11:30:00,154.76,154.81,153.82,154.23,66383.0,118.1493,118.1875,117.4317,117.7447,66383.0
2015-07-14 12:00:00,154.35,154.6,154.29,154.31,26623.0,117.8363,118.0272,117.7905,117.8058,26623.0
2015-07-14 12:30:00,154.36,154.59,154.11,154.11,19079.0,117.8439,118.0195,117.6531,117.6531,19079.0
2015-07-14 13:00:00,154.14,154.44,153.9,154.32,22674.0,117.676,117.905,117.4928,117.8134,22674.0
2015-07-14 13:30:00,154.28,154.46,154.08,154.28,30325.0,117.7829,117.9203,117.6302,117.7829,30325.0
2015-07-14 14:00:00,154.24,154.36,154.11,154.35,17096.0,117.7523,117.8439,117.6531,117.8363,17096.0
2015-07-14 14:30:00,154.29,154.57,154.19,154.39,23307.0,117.7905,118.0043,117.7142,117.8669,23307.0
2015-07-14 15:00:00,154.38,156.11,154.33,156.02,162878.0,117.8592,119.18,117.821,119.1113,162878.0
2015-07-14 15:30:00,156.01,156.25,155.14,155.35,172049.0,119.1036,119.2868,118.4394,118.5998,172049.0
2015-07-15 09:30:00,156.35,156.35,154.33,154.73,86175.0,119.3632,119.3632,117.821,118.1264,86175.0
2015-07-15 10:00:00,154.47,155.28,154.2,155.2,51561.0,117.9279,118.5463,117.7218,118.4852,51561.0
2015-07-15 10:30:00,155.18,155.67,154.49,154.56,111395.0,118.47,118.8441,117.9432,117.9966,111395.0
2015-07-15 11:00:00,154.53,155.42,154.35,154.58,49768.0,117.9737,118.6532,117.8363,118.0119,49768.0
2015-07-15 11:30:00,154.7,154.7,154.29,154.46,22000.0,118.1035,118.1035,117.7905,117.9203,22000.0
2015-07-15 12:00:00,154.4,154.65,154.22,154.31,24861.0,117.8745,118.0653,117.7371,117.8058,24861.0
2015-07-15 12:30:00,154.25,154.51,154.2,154.28,24151.0,117.76,117.9585,117.7218,117.7829,24151.0
2015-07-15 13:00:00,154.27,154.57,154.2,154.39,21927.0,117.7752,118.0043,117.7218,117.8669,21927.0
2015-07-15 13:30:00,154.36,154.51,154.31,154.49,23237.0,117.8439,117.9585,117.8058,117.9432,23237.0
2015-07-15 14:00:00,154.44,154.54,154.18,154.33,26941.0,117.905,117.9814,117.7065,117.821,26941.0
2015-07-15 14:30:00,154.35,154.4,153.72,154.15,29707.0,117.8363,117.8745,117.3554,117.6836,29707.0
2015-07-15 15:00:00,154.09,154.11,153.82,154.09,36651.0,117.6378,117.6531,117.4317,117.6378,36651.0
2015-07-15 15:30:00,154.08,154.41,154.0,154.31,83482.0,117.6302,117.8821,117.5691,117.8058,83482.0
2015-07-16 09:30:00,154.35,154.84,152.56,154.29,42951.0,117.8363,118.2104,116.4698,117.7905,42951.0
2015-07-16 10:00:00,154.26,154.32,153.45,153.93,27702.0,117.7676,117.8134,117.1492,117.5157,27702.0
2015-07-16 10:30:00,153.86,153.87,153.64,153.79,16686.0,117.4622,117.4699,117.2943,117.4088,16686.0
2015-07-16 11:00:00,153.85,154.46,153.84,154.1,50941.0,117.4546,117.9203,117.447,117.6455,50941.0
2015-07-16 11:30:00,154.1,154.16,153.84,154.0,33574.0,117.6455,117.6913,117.447,117.5691,33574.0
2015-07-16 12:00:00,154.02,154.39,153.89,154.26,30091.0,117.5844,117.8669,117.4851,117.7676,30091.0
2015-07-16 12:30:00,154.27,154.31,153.85,153.97,24868.0,117.7752,117.8058,117.4546,117.5462,24868.0
2015-07-16 13:00:00,153.97,154.08,153.82,153.94,41003.0,117.5462,117.6302,117.4317,117.5233,41003.0
2015-07-16 13:30:00,153.91,154.32,153.91,154.09,37968.0,117.5004,117.8134,117.5004,117.6378,37968.0
2015-07-16 14:00:00,154.08,154.37,153.79,153.93,22236.0,117.6302,117.8516,117.4088,117.5157,22236.0
2015-07-16 14:30:00,153.97,153.99,153.63,153.67,22111.0,117.5462,117.5615,117.2866,117.3172,22111.0
2015-07-16 15:00:00,153.64,153.77,153.42,153.48,46940.0,117.2943,117.3935,117.1263,117.1721,46940.0
2015-07-16 15:30:00,153.49,153.71,153.38,153.5,90059.0,117.1798,117.3477,117.0958,117.1874,90059.0
2015-07-17 09:30:00,153.75,154.99,152.56,152.76,38824.0,117.3783,118.3249,116.4698,116.6225,38824.0
2015-07-17 10:00:00,152.77,152.77,151.91,152.04,23469.0,116.6301,116.6301,115.9735,116.0728,23469.0
2015-07-17 10:30:00,152.07,152.55,151.84,152.25,34182.0,116.0957,116.4621,115.9201,116.2331,34182.0
2015-07-17 11:00:00,152.27,152.65,152.21,152.31,22788.0,116.2484,116.5385,116.2026,116.2789,22788.0
2015-07-17 11:30:00,152.31,152.86,152.28,152.51,63988.0,116.2789,116.6988,116.256,116.4316,63988.0
2015-07-17 12:00:00,152.56,152.72,152.48,152.57,16413.0,116.4698,116.5919,116.4087,116.4774,16413.0
2015-07-17 12:30:00,152.5,152.57,152.4,152.43,57984.0,116.424,116.4774,116.3476,116.3705,57984.0
2015-07-17 13:00:00,152.43,152.53,152.17,152.17,20170.0,116.3705,116.4469,116.172,116.172,20170.0
2015-07-17 13:30:00,152.12,152.38,151.98,152.06,28470.0,116.1339,116.3323,116.027,116.088,28470.0
2015-07-17 14:00:00,152.06,152.27,151.8,152.09,33462.0,116.088,116.2484,115.8896,116.111,33462.0
2015-07-17 14:30:00,152.09,152.41,151.96,152.41,21596.0,116.111,116.3552,116.0117,116.3552,21596.0
2015-07-17 15:00:00,152.36,152.5,152.13,152.45,22450.0,116.3171,116.424,116.1415,116.3858,22450.0
2015-07-17 15:30:00,152.47,152.51,152.27,152.35,91802.0,116.4011,116.4316,116.2484,116.3094,91802.0
2015-07-20 09:30:00,153.05,153.3,152.15,152.61,63460.0,116.8438,117.0347,116.1568,116.5079,63460.0
2015-07-20 10:00:00,152.54,152.75,151.93,152.05,67608.0,116.4545,116.6148,115.9888,116.0804,67608.0
2015-07-20 10:30:00,151.97,152.54,151.77,152.45,32524.0,116.0193,116.4545,115.8667,116.3858,32524.0
2015-07-20 11:00:00,152.44,152.77,152.2,152.32,41239.0,116.3782,116.6301,116.1949,116.2865,41239.0
2015-07-20 11:30:00,152.32,152.42,152.11,152.24,38234.0,116.2865,116.3629,116.1262,116.2255,38234.0
2015-07-20 12:00:00,152.24,152.75,152.19,152.45,74349.0,116.2255,116.6148,116.1873,116.3858,74349.0
2015-07-20 12:30:00,152.45,152.69,152.42,152.6,53348.0,116.3858,116.569,116.3629,116.5003,53348.0
2015-07-20 13:00:00,152.62,153.04,152.48,153.01,45566.0,116.5156,116.8362,116.4087,116.8133,45566.0
2015-07-20 13:30:00,152.99,153.01,152.07,152.41,59864.0,116.798,116.8133,116.0957,116.3552,59864.0
2015-07-20 14:00:00,152.46,152.92,152.3,152.92,25518.0,116.3934,116.7446,116.2713,116.7446,25518.0
2015-07-20 14:30:00,152.9,152.9,152.43,152.44,31085.0,116.7293,116.7293,116.3705,116.3782,31085.0
2015-07-20 15:00:00,152.49,152.63,152.39,152.59,37012.0,116.4163,116.5232,116.34,116.4927,37012.0
2015-07-20 15:30:00,152.62,153.07,152.42,152.87,115013.0,116.5156,116.8591,116.3629,116.7064,115013.0
2015-07-21 09:30:00,153.81,154.51,152.92,154.32,51083.0,117.4241,117.9585,116.7446,117.8134,51083.0
2015-07-21 10:00:00,154.31,154.97,154.2,154.53,60895.0,117.8058,118.3096,117.7218,117.9737,60895.0
2015-07-21 10:30:00,154.45,154.5,152.85,152.95,50157.0,117.9127,117.9508,116.6912,116.7675,50157.0
2015-07-21 11:00:00,152.95,153.66,152.76,153.66,44635.0,116.7675,117.3095,116.6225,117.3095,44635.0
2015-07-21 11:30:00,153.65,153.65,152.86,153.12,40481.0,117.3019,117.3019,116.6988,116.8973,40481.0
2015-07-21 12:00:00,153.06,153.24,152.92,153.24,31761.0,116.8515,116.9889,116.7446,116.9889,31761.0
2015-07-21 12:30:00,153.26,153.55,153.08,153.54,21183.0,117.0042,117.2256,116.8668,117.2179,21183.0
2015-07-21 13:00:00,153.55,153.57,152.89,153.15,54365.0,117.2256,117.2408,116.7217,116.9202,54365.0
2015-07-21 13:30:00,153.13,153.21,152.77,152.92,26823.0,116.9049,116.966,116.6301,116.7446,26823.0
2015-07-21 14:00:00,152.88,153.02,152.35,152.56,52156.0,116.7141,116.8209,116.3094,116.4698,52156.0
2015-07-21 14:30:00,152.54,152.82,152.4,152.78,47537.0,116.4545,116.6683,116.3476,116.6377,47537.0
2015-07-21 15:00:00,152.82,153.44,152.73,153.38,71575.0,116.6683,117.1416,116.5995,117.0958,71575.0
2015-07-21 15:30:00,153.37,153.67,153.04,153.4,139670.0,117.0881,117.3172,116.8362,117.1111,139670.0
2015-07-22 09:30:00,144.84,148.31,143.5,146.0,808753.0,110.576,113.2252,109.553,111.4616,808753.0
2015-07-22 10:00:00,146.0,147.3,144.34,144.51,312588.0,111.4616,112.4541,110.1943,110.3241,312588.0
2015-07-22 10:30:00,144.58,146.86,144.21,146.06,244926.0,110.3775,112.1182,110.0951,111.5074,244926.0
2015-07-22 11:00:00,146.13,146.43,144.24,144.95,155945.0,111.5609,111.7899,110.118,110.66,155945.0
2015-07-22 11:30:00,144.95,145.66,144.13,145.47,131512.0,110.66,111.2021,110.034,111.057,131512.0
2015-07-22 12:00:00,145.47,146.52,145.14,145.72,96195.0,111.057,111.8586,110.8051,111.2479,96195.0
2015-07-22 12:30:00,145.75,145.95,145.47,145.69,66431.0,111.2708,111.4235,111.057,111.225,66431.0
2015-07-22 13:00:00,145.78,145.79,145.31,145.58,78748.0,111.2937,111.3013,110.9349,111.141,78748.0
2015-07-22 13:30:00,145.62,146.99,145.6,146.81,106505.0,111.1715,112.2174,111.1563,112.08,106505.0
2015-07-22 14:00:00,146.78,146.92,145.95,146.3,100657.0,112.0571,112.164,111.4235,111.6907,100657.0
2015-07-22 14:30:00,146.27,147.52,145.0,147.21,131425.0,111.6678,112.622,110.6982,112.3854,131425.0
2015-07-22 15:00:00,147.22,147.65,146.26,147.42,157149.0,112.393,112.7213,111.6601,112.5457,157149.0
2015-07-22 15:30:00,147.46,147.98,146.82,147.74,333282.0,112.5762,112.9732,112.0876,112.79,333282.0
2015-07-23 09:30:00,147.82,147.82,146.06,146.39,145328.0,112.8511,112.8511,111.5074,111.7594,145328.0
2015-07-23 10:00:00,146.23,146.27,145.01,145.75,112797.0,111.6372,111.6678,110.7058,111.2708,112797.0
2015-07-23 10:30:00,145.76,145.9,144.71,145.55,87862.0,111.2784,111.3853,110.4768,111.1181,87862.0
2015-07-23 11:00:00,145.56,145.65,144.92,145.51,98224.0,111.1257,111.1944,110.6371,111.0875,98224.0
2015-07-23 11:30:00,145.51,145.51,144.9,145.11,83181.0,111.0875,111.0875,110.6218,110.7822,83181.0
2015-07-23 12:00:00,145.09,145.09,143.08,143.71,136049.0,110.7669,110.7669,109.2324,109.7134,136049.0
2015-07-23 12:30:00,143.73,145.09,143.24,144.44,87969.0,109.7286,110.7669,109.3545,110.2707,87969.0
2015-07-23 13:00:00,144.52,144.75,144.17,144.35,53654.0,110.3317,110.5073,110.0645,110.202,53654.0
2015-07-23 13:30:00,144.33,144.38,143.23,144.28,165272.0,110.1867,110.2249,109.3469,110.1485,165272.0
2015-07-23 14:00:00,144.28,144.56,143.43,143.46,47892.0,110.1485,110.3623,109.4996,109.5225,47892.0
2015-07-23 14:30:00,143.51,143.63,142.92,143.4,76795.0,109.5607,109.6523,109.1102,109.4767,76795.0
2015-07-23 15:00:00,143.33,143.55,142.99,143.08,117249.0,109.4233,109.5912,109.1637,109.2324,117249.0
2015-07-23 15:30:00,143.08,143.49,143.03,143.08,219033.0,109.2324,109.5454,109.1942,109.2324,219033.0
2015-07-24 09:30:00,143.78,143.89,140.21,140.6,154887.0,109.7668,109.8508,107.0413,107.3391,154887.0
2015-07-24 10:00:00,140.6,140.93,139.5,140.05,163964.0,107.3391,107.591,106.4993,106.9192,163964.0
2015-07-24 10:30:00,140.12,140.64,139.29,140.0,113347.0,106.9726,107.3696,106.339,106.881,113347.0
2015-07-24 11:00:00,140.0,140.9,139.78,139.86,52886.0,106.881,107.5681,106.7131,106.7741,52886.0
2015-07-24 11:30:00,139.88,140.5,139.53,140.18,49009.0,106.7894,107.2627,106.5222,107.0184,49009.0
2015-07-24 12:00:00,140.18,140.36,139.69,140.03,28341.0,107.0184,107.1558,106.6443,106.9039,28341.0
2015-07-24 12:30:00,140.03,140.23,139.7,139.7,61010.0,106.9039,107.0566,106.652,106.652,61010.0
2015-07-24 13:00:00,139.72,140.09,138.9,139.04,73191.0,106.6672,106.9497,106.0412,106.1481,73191.0
2015-07-24 13:30:00,139.05,139.5,138.97,139.46,52269.0,106.1557,106.4993,106.0947,106.4688,52269.0
2015-07-24 14:00:00,139.33,139.47,138.97,139.41,61998.0,106.3695,106.4764,106.0947,106.4306,61998.0
2015-07-24 14:30:00,139.42,139.71,139.02,139.36,52900.0,106.4382,106.6596,106.1328,106.3924,52900.0
2015-07-24 15:00:00,139.42,139.87,139.16,139.23,58675.0,106.4382,106.7818,106.2397,106.2932,58675.0
2015-07-24 15:30:00,139.29,139.76,139.1,139.63,134052.0,106.339,106.6978,106.1939,106.5985,134052.0
2015-07-27 09:30:00,138.82,138.91,137.49,138.29,68716.0,105.9802,106.0489,104.9648,105.5755,68716.0
2015-07-27 10:00:00,138.25,138.62,137.88,138.62,77791.0,105.545,105.8275,105.2625,105.8275,77791.0
2015-07-27 10:30:00,138.65,139.0,137.7,137.92,57685.0,105.8504,106.1176,105.1251,105.2931,57685.0
2015-07-27 11:00:00,137.88,138.0,137.01,137.01,54783.0,105.2625,105.3541,104.5983,104.5983,54783.0
2015-07-27 11:30:00,137.09,137.43,136.31,136.63,76997.0,104.6594,104.919,104.0639,104.3082,76997.0
2015-07-27 12:00:00,136.63,137.09,136.49,137.03,63291.0,104.3082,104.6594,104.2014,104.6136,63291.0
2015-07-27 12:30:00,137.1,137.47,136.6,136.83,67704.0,104.667,104.9495,104.2853,104.4609,67704.0
2015-07-27 13:00:00,136.83,136.92,136.37,136.44,46177.0,104.4609,104.5296,104.1097,104.1632,46177.0
2015-07-27 13:30:00,136.46,136.74,136.2,136.71,89170.0,104.1784,104.3922,103.98,104.3693,89170.0
2015-07-27 14:00:00,136.66,136.96,136.56,136.71,101151.0,104.3311,104.5602,104.2548,104.3693,101151.0
2015-07-27 14:30:00,136.73,137.1,136.21,136.24,148198.0,104.3846,104.667,103.9876,104.0105,148198.0
2015-07-27 15:00:00,136.25,136.42,135.77,135.84,94242.0,104.0181,104.1479,103.6517,103.7051,94242.0
2015-07-27 15:30:00,135.89,136.68,135.69,136.55,226623.0,103.7433,104.3464,103.5906,104.2472,226623.0
2015-07-28 09:30:00,137.71,138.64,136.91,137.08,143379.0,105.1327,105.8427,104.522,104.6518,143379.0
2015-07-28 10:00:00,137.09,137.48,136.0,136.03,114871.0,104.6594,104.9572,103.8273,103.8502,114871.0
2015-07-28 10:30:00,136.03,137.26,136.03,136.85,108591.0,103.8502,104.7892,103.8502,104.4762,108591.0
2015-07-28 11:00:00,136.85,136.85,135.38,135.48,110093.0,104.4762,104.4762,103.3539,103.4303,110093.0
2015-07-28 11:30:00,135.44,136.15,134.92,135.91,108017.0,103.3997,103.9418,103.0028,103.7586,108017.0
2015-07-28 12:00:00,136.03,136.33,135.35,135.97,56465.0,103.8502,104.0792,103.331,103.8044,56465.0
2015-07-28 12:30:00,136.02,136.15,135.12,135.41,56548.0,103.8425,103.9418,103.1554,103.3768,56548.0
2015-07-28 13:00:00,135.5,136.78,135.31,136.56,48056.0,103.4456,104.4227,103.3005,104.2548,48056.0
2015-07-28 13:30:00,136.57,136.81,136.34,136.73,42864.0,104.2624,104.4457,104.0868,104.3846,42864.0
2015-07-28 14:00:00,136.78,136.92,136.5,136.6,52048.0,104.4227,104.5296,104.209,104.2853,52048.0
2015-07-28 14:30:00,136.7,136.73,136.27,136.47,48833.0,104.3617,104.3846,104.0334,104.1861,48833.0
2015-07-28 15:00:00,136.46,136.87,135.86,136.53,91041.0,104.1784,104.4915,103.7204,104.2319,91041.0
2015-07-28 15:30:00,136.51,136.88,136.21,136.86,114743.0,104.2166,104.4991,103.9876,104.4838,114743.0
2015-07-29 09:30:00,136.83,136.83,135.1,136.25,102319.0,104.4609,104.4609,103.1402,104.0181,102319.0
2015-07-29 10:00:00,136.08,136.83,135.12,135.25,115439.0,103.8883,104.4609,103.1554,103.2547,115439.0
2015-07-29 10:30:00,135.24,136.14,135.11,136.14,36903.0,103.2471,103.9341,103.1478,103.9341,36903.0
2015-07-29 11:00:00,136.05,136.96,135.59,136.06,48841.0,103.8654,104.5602,103.5143,103.8731,48841.0
2015-07-29 11:30:00,136.25,136.25,135.64,135.75,42216.0,104.0181,104.0181,103.5524,103.6364,42216.0
2015-07-29 12:00:00,135.75,135.87,135.28,135.41,55638.0,103.6364,103.728,103.2776,103.3768,55638.0
2015-07-29 12:30:00,135.54,136.21,135.12,135.83,68561.0,103.4761,103.9876,103.1554,103.6975,68561.0
2015-07-29 13:00:00,135.91,136.29,135.68,135.68,78510.0,103.7586,104.0487,103.583,103.583,78510.0
2015-07-29 13:30:00,135.82,136.92,135.69,136.72,62490.0,103.6898,104.5296,103.5906,104.3769,62490.0
2015-07-29 14:00:00,136.86,137.33,136.04,136.69,51663.0,104.4838,104.8426,103.8578,104.354,51663.0
2015-07-29 14:30:00,136.78,137.31,136.35,137.16,62647.0,104.4227,104.8274,104.0945,104.7129,62647.0
2015-07-29 15:00:00,137.24,137.79,137.04,137.55,77230.0,104.7739,105.1938,104.6212,105.0106,77230.0
2015-07-29 15:30:00,137.61,137.71,136.77,137.59,185950.0,105.0564,105.1327,104.4151,105.0411,185950.0
2015-07-30 09:30:00,136.97,137.76,135.3,136.23,92425.0,104.5678,105.1709,103.2929,104.0029,92425.0
2015-07-30 10:00:00,136.22,137.47,135.87,136.37,77602.0,103.9952,104.9495,103.728,104.1097,77602.0
2015-07-30 10:30:00,136.44,136.63,135.62,136.19,31802.0,104.1632,104.3082,103.5372,103.9723,31802.0
2015-07-30 11:00:00,136.23,137.26,135.91,137.08,47603.0,104.0029,104.7892,103.7586,104.6518,47603.0
2015-07-30 11:30:00,136.97,137.84,136.85,137.5,52059.0,104.5678,105.232,104.4762,104.9724,52059.0
2015-07-30 12:00:00,137.44,137.56,137.0,137.0,21304.0,104.9266,105.0182,104.5907,104.5907,21304.0
2015-07-30 12:30:00,137.02,137.25,136.62,137.17,29794.0,104.606,104.7816,104.3006,104.7205,29794.0
2015-07-30 13:00:00,137.16,137.49,137.0,137.06,63475.0,104.7129,104.9648,104.5907,104.6365,63475.0
2015-07-30 13:30:00,137.04,137.29,136.99,137.17,50076.0,104.6212,104.8121,104.5831,104.7205,50076.0
2015-07-30 14:00:00,137.24,137.33,137.0,137.22,35782.0,104.7739,104.8426,104.5907,104.7587,35782.0
2015-07-30 14:30:00,137.28,137.52,136.97,137.17,44125.0,104.8045,104.9877,104.5678,104.7205,44125.0
2015-07-30 15:00:00,137.14,137.37,136.96,137.32,46975.0,104.6976,104.8732,104.5602,104.835,46975.0
2015-07-30 15:30:00,137.34,137.34,136.98,137.04,54837.0,104.8503,104.8503,104.5754,104.6212,54837.0
2015-07-31 09:30:00,137.66,137.93,135.81,136.63,47883.0,105.0946,105.3007,103.6822,104.3082,47883.0
2015-07-31 10:00:00,136.63,137.01,136.52,137.0,35441.0,104.3082,104.5983,104.2243,104.5907,35441.0
2015-07-31 10:30:00,137.04,137.27,136.8,137.03,34286.0,104.6212,104.7968,104.438,104.6136,34286.0
2015-07-31 11:00:00,137.11,137.49,136.93,137.45,35359.0,104.6747,104.9648,104.5373,104.9343,35359.0
2015-07-31 11:30:00,137.44,138.1,137.44,137.89,13656.0,104.9266,105.4305,104.9266,105.2702,13656.0
2015-07-31 12:00:00,137.94,138.34,137.57,137.84,24444.0,105.3083,105.6137,105.0259,105.232,24444.0
2015-07-31 12:30:00,137.8,138.0,137.7,137.82,12415.0,105.2015,105.3541,105.1251,105.2167,12415.0
2015-07-31 13:00:00,137.79,138.2,137.78,137.8,20151.0,105.1938,105.5068,105.1862,105.2015,20151.0
2015-07-31 13:30:00,137.81,137.89,137.6,137.74,23248.0,105.2091,105.2702,105.0488,105.1556,23248.0
2015-07-31 14:00:00,137.8,138.1,137.62,137.78,29521.0,105.2015,105.4305,105.064,105.1862,29521.0
2015-07-31 14:30:00,137.71,138.0,137.02,137.22,49061.0,105.1327,105.3541,104.606,104.7587,49061.0
2015-07-31 15:00:00,137.29,137.87,137.19,137.62,64116.0,104.8121,105.2549,104.7358,105.064,64116.0
2015-07-31 15:30:00,137.61,137.75,136.95,137.12,84674.0,105.0564,105.1633,104.5525,104.6823,84674.0
2015-08-03 09:30:00,137.05,137.14,135.46,135.81,32186.0,104.6289,104.6976,103.415,103.6822,32186.0
2015-08-03 10:00:00,135.84,136.19,135.11,135.42,27220.0,103.7051,103.9723,103.1478,103.3845,27220.0
2015-08-03 10:30:00,135.25,135.32,134.12,134.85,66527.0,103.2547,103.3081,102.392,102.9493,66527.0
2015-08-03 11:00:00,134.91,134.92,133.95,134.68,45773.0,102.9951,103.0028,102.2622,102.8195,45773.0
2015-08-03 11:30:00,134.79,135.01,134.41,134.43,16779.0,102.9035,103.0715,102.6134,102.6287,16779.0
2015-08-03 12:00:00,134.49,134.6,133.95,134.15,27045.0,102.6745,102.7585,102.2622,102.4149,27045.0
2015-08-03 12:30:00,134.15,134.25,133.32,133.89,49740.0,102.4149,102.4913,101.7813,102.2164,49740.0
2015-08-03 13:00:00,133.87,133.87,133.03,133.42,45335.0,102.2012,102.2012,101.5599,101.8576,45335.0
2015-08-03 13:30:00,133.43,133.88,133.01,133.12,44310.0,101.8652,102.2088,101.5446,101.6286,44310.0
2015-08-03 14:00:00,133.23,133.68,133.0,133.27,105746.0,101.7126,102.0561,101.537,101.7431,105746.0
2015-08-03 14:30:00,133.38,133.81,133.05,133.21,48388.0,101.8271,102.1553,101.5751,101.6973,48388.0
2015-08-03 15:00:00,133.25,133.44,132.95,133.39,52383.0,101.7278,101.8729,101.4988,101.8347,52383.0
2015-08-03 15:30:00,133.47,133.75,133.25,133.49,176606.0,101.8958,102.1095,101.7278,101.911,176606.0
2015-08-04 09:30:00,133.46,134.21,133.29,133.59,52476.0,101.8881,102.4607,101.7584,101.9874,52476.0
2015-08-04 10:00:00,133.66,133.94,133.44,133.6,39301.0,102.0408,102.2546,101.8729,101.995,39301.0
2015-08-04 10:30:00,133.6,133.7,133.28,133.41,29937.0,101.995,102.0714,101.7507,101.85,29937.0
2015-08-04 11:00:00,133.61,133.75,133.33,133.46,39819.0,102.0027,102.1095,101.7889,101.8881,39819.0
2015-08-04 11:30:00,133.38,133.54,133.2,133.26,26648.0,101.8271,101.9492,101.6896,101.7355,26648.0
2015-08-04 12:00:00,133.22,133.4,132.97,133.36,28818.0,101.7049,101.8423,101.5141,101.8118,28818.0
2015-08-04 12:30:00,133.32,133.5,133.16,133.28,20755.0,101.7813,101.9187,101.6591,101.7507,20755.0
2015-08-04 13:00:00,133.27,133.35,133.02,133.3,18441.0,101.7431,101.8042,101.5522,101.766,18441.0
2015-08-04 13:30:00,133.36,133.49,132.5,132.68,36734.0,101.8118,101.911,101.1552,101.2927,36734.0
2015-08-04 14:00:00,132.57,132.8,131.57,132.58,49985.0,101.2087,101.3843,100.4452,101.2163,49985.0
2015-08-04 14:30:00,132.59,133.12,132.51,132.52,47811.0,101.224,101.6286,101.1629,101.1705,47811.0
2015-08-04 15:00:00,132.46,133.32,132.37,133.01,88820.0,101.1247,101.7813,101.056,101.5446,88820.0
2015-08-04 15:30:00,133.02,133.31,132.99,133.19,81023.0,101.5522,101.7736,101.5293,101.682,81023.0
2015-08-05 09:30:00,134.37,135.25,133.78,134.87,43467.0,102.5829,103.2547,102.1324,102.9646,43467.0
2015-08-05 10:00:00,134.98,136.32,134.95,136.32,37774.0,103.0486,104.0716,103.0257,104.0716,37774.0
2015-08-05 10:30:00,136.38,136.51,135.84,136.35,44012.0,104.1174,104.2166,103.7051,104.0945,44012.0
2015-08-05 11:00:00,136.39,136.9,136.01,136.73,26552.0,104.125,104.5144,103.8349,104.3846,26552.0
2015-08-05 11:30:00,136.75,137.05,136.5,136.83,45550.0,104.3998,104.6289,104.209,104.4609,45550.0
2015-08-05 12:00:00,136.87,137.07,136.5,136.54,46719.0,104.4915,104.6441,104.209,104.2395,46719.0
2015-08-05 12:30:00,136.53,136.73,136.27,136.48,62249.0,104.2319,104.3846,104.0334,104.1937,62249.0
2015-08-05 13:00:00,136.52,136.59,136.15,136.48,24907.0,104.2243,104.2777,103.9418,104.1937,24907.0
2015-08-05 13:30:00,136.53,136.54,136.16,136.26,34882.0,104.2319,104.2395,103.9494,104.0258,34882.0
2015-08-05 14:00:00,136.24,136.41,136.02,136.28,46193.0,104.0105,104.1403,103.8425,104.041,46193.0
2015-08-05 14:30:00,136.32,136.75,136.32,136.68,34586.0,104.0716,104.3998,104.0716,104.3464,34586.0
2015-08-05 15:00:00,136.67,137.02,136.67,136.79,44683.0,104.3388,104.606,104.3388,104.4304,44683.0
2015-08-05 15:30:00,136.74,136.94,136.49,136.79,109737.0,104.3922,104.5449,104.2014,104.4304,109737.0
2015-08-06 09:30:00,136.98,136.98,135.76,135.97,18969.0,104.5754,104.5754,103.644,103.8044,18969.0
2015-08-06 10:00:00,135.84,136.6,135.64,135.97,20793.0,103.7051,104.2853,103.5524,103.8044,20793.0
2015-08-06 10:30:00,135.77,135.78,134.96,134.96,52784.0,103.6517,103.6593,103.0333,103.0333,52784.0
2015-08-06 11:00:00,134.92,135.1,133.78,133.78,32682.0,103.0028,103.1402,102.1324,102.1324,32682.0
2015-08-06 11:30:00,133.85,134.43,133.4,133.46,30848.0,102.1859,102.6287,101.8423,101.8881,30848.0
2015-08-06 12:00:00,133.64,134.71,133.55,134.71,15492.0,102.0256,102.8424,101.9569,102.8424,15492.0
2015-08-06 12:30:00,134.51,134.77,133.79,134.42,13577.0,102.6897,102.8882,102.1401,102.621,13577.0
2015-08-06 13:00:00,134.39,135.0,134.33,134.58,20627.0,102.5981,103.0638,102.5523,102.7432,20627.0
2015-08-06 13:30:00,134.78,134.99,134.58,134.62,26445.0,102.8959,103.0562,102.7432,102.7737,26445.0
2015-08-06 14:00:00,134.61,134.74,134.2,134.7,17947.0,102.7661,102.8653,102.4531,102.8348,17947.0
2015-08-06 14:30:00,134.84,134.93,134.51,134.74,23557.0,102.9417,103.0104,102.6897,102.8653,23557.0
2015-08-06 15:00:00,134.79,134.87,134.55,134.7,34316.0,102.9035,102.9646,102.7203,102.8348,34316.0
2015-08-06 15:30:00,134.69,135.67,134.6,135.59,163163.0,102.8272,103.5753,102.7585,103.5143,163163.0
2015-08-07 09:30:00,135.5,135.94,134.93,135.76,25217.0,103.4456,103.7815,103.0104,103.644,25217.0
2015-08-07 10:00:00,135.75,135.97,134.84,134.91,25655.0,103.6364,103.8044,102.9417,102.9951,25655.0
2015-08-07 10:30:00,134.96,135.95,134.87,135.61,22298.0,103.0333,103.7891,102.9646,103.5295,22298.0
2015-08-07 11:00:00,135.6,135.61,134.82,135.25,15663.0,103.5219,103.5295,102.9264,103.2547,15663.0
2015-08-07 11:30:00,135.22,135.53,134.95,135.29,29261.0,103.2318,103.4685,103.0257,103.2852,29261.0
2015-08-07 12:00:00,135.42,135.93,135.31,135.86,35789.0,103.3845,103.7738,103.3005,103.7204,35789.0
2015-08-07 12:30:00,135.88,135.94,135.18,135.47,24162.0,103.7357,103.7815,103.2013,103.4226,24162.0
2015-08-07 13:00:00,135.41,135.56,135.25,135.5,16308.0,103.3768,103.4914,103.2547,103.4456,16308.0
2015-08-07 13:30:00,135.54,135.63,135.31,135.45,46913.0,103.4761,103.5448,103.3005,103.4074,46913.0
2015-08-07 14:00:00,135.3,135.66,135.25,135.42,21538.0,103.2929,103.5677,103.2547,103.3845,21538.0
2015-08-07 14:30:00,135.47,136.02,135.46,135.97,31610.0,103.4226,103.8425,103.415,103.8044,31610.0
2015-08-07 15:00:00,135.93,136.0,135.64,135.98,45179.0,103.7738,103.8273,103.5524,103.812,45179.0
2015-08-07 15:30:00,136.0,136.1,135.67,135.86,62042.0,103.8273,103.9036,103.5753,103.7204,62042.0
2015-08-10 09:30:00,136.29,137.74,136.0,137.15,35482.0,104.0487,105.1556,103.8273,104.7052,35482.0
2015-08-10 10:00:00,136.98,137.6,136.79,137.15,16818.0,104.5754,105.0488,104.4304,104.7052,16818.0
2015-08-10 10:30:00,137.13,137.26,136.6,137.21,17647.0,104.69,104.7892,104.2853,104.751,17647.0
2015-08-10 11:00:00,137.16,137.56,137.05,137.47,30128.0,104.7129,105.0182,104.6289,104.9495,30128.0
2015-08-10 11:30:00,137.49,137.74,137.11,137.35,25321.0,104.9648,105.1556,104.6747,104.8579,25321.0
2015-08-10 12:00:00,137.31,138.12,137.2,137.99,21871.0,104.8274,105.4458,104.7434,105.3465,21871.0
2015-08-10 12:30:00,137.94,138.3,137.88,138.05,14164.0,105.3083,105.5832,105.2625,105.3923,14164.0
2015-08-10 13:00:00,138.05,138.73,137.96,138.57,17819.0,105.3923,105.9114,105.3236,105.7893,17819.0
2015-08-10 13:30:00,138.52,138.78,138.28,138.61,34045.0,105.7511,105.9496,105.5679,105.8198,34045.0
2015-08-10 14:00:00,138.61,139.09,138.41,139.01,41939.0,105.8198,106.1863,105.6671,106.1252,41939.0
2015-08-10 14:30:00,138.98,139.45,138.96,139.38,67407.0,106.1023,106.4611,106.087,106.4077,67407.0
2015-08-10 15:00:00,139.33,139.88,139.26,139.53,104631.0,106.3695,106.7894,106.3161,106.5222,104631.0
2015-08-10 15:30:00,139.53,139.7,139.21,139.67,155749.0,106.5222,106.652,106.2779,106.6291,155749.0
2015-08-11 09:30:00,138.02,138.34,136.88,137.16,33537.0,105.3694,105.6137,104.4991,104.7129,33537.0
2015-08-11 10:00:00,137.47,138.37,137.09,138.25,23025.0,104.9495,105.6366,104.6594,105.545,23025.0
2015-08-11 10:30:00,138.16,138.16,137.27,137.44,28176.0,105.4763,105.4763,104.7968,104.9266,28176.0
2015-08-11 11:00:00,137.39,137.73,137.39,137.6,33660.0,104.8884,105.148,104.8884,105.0488,33660.0
2015-08-11 11:30:00,137.52,137.74,137.48,137.69,33860.0,104.9877,105.1556,104.9572,105.1175,33860.0
2015-08-11 12:00:00,137.67,137.78,137.57,137.7,30014.0,105.1022,105.1862,105.0259,105.1251,30014.0
2015-08-11 12:30:00,137.72,137.81,137.44,137.51,31409.0,105.1404,105.2091,104.9266,104.9801,31409.0
2015-08-11 13:00:00,137.5,137.52,136.85,137.03,24070.0,104.9724,104.9877,104.4762,104.6136,24070.0
2015-08-11 13:30:00,137.06,137.77,137.06,137.75,37454.0,104.6365,105.1785,104.6365,105.1633,37454.0
2015-08-11 14:00:00,137.75,137.88,137.17,137.5,34059.0,105.1633,105.2625,104.7205,104.9724,34059.0
2015-08-11 14:30:00,137.55,137.7,137.24,137.65,24015.0,105.0106,105.1251,104.7739,105.0869,24015.0
2015-08-11 15:00:00,137.63,137.65,137.14,137.33,36238.0,105.0717,105.0869,104.6976,104.8426,36238.0
2015-08-11 15:30:00,137.33,137.46,137.25,137.33,100266.0,104.8426,104.9419,104.7816,104.8426,100266.0
2015-08-12 09:30:00,135.5,135.55,134.0,134.76,50899.0,103.4456,103.4837,102.3004,102.8806,50899.0
2015-08-12 10:00:00,134.66,134.79,133.94,134.71,69086.0,102.8043,102.9035,102.2546,102.8424,69086.0
2015-08-12 10:30:00,134.84,135.33,134.41,134.53,44116.0,102.9417,103.3158,102.6134,102.705,44116.0
2015-08-12 11:00:00,134.53,135.45,134.53,135.23,22784.0,102.705,103.4074,102.705,103.2394,22784.0
2015-08-12 11:30:00,135.31,135.31,134.61,134.99,34794.0,103.3005,103.3005,102.7661,103.0562,34794.0
2015-08-12 12:00:00,134.94,135.2,134.68,135.06,39845.0,103.018,103.2165,102.8195,103.1096,39845.0
2015-08-12 12:30:00,135.06,135.24,134.69,134.78,27833.0,103.1096,103.2471,102.8272,102.8959,27833.0
2015-08-12 13:00:00,134.77,135.71,134.73,135.53,30865.0,102.8882,103.6059,102.8577,103.4685,30865.0
2015-08-12 13:30:00,135.5,136.14,135.3,135.84,26168.0,103.4456,103.9341,103.2929,103.7051,26168.0
2015-08-12 14:00:00,135.83,136.04,135.57,136.02,57882.0,103.6975,103.8578,103.499,103.8425,57882.0
2015-08-12 14:30:00,136.04,136.95,135.97,136.95,47174.0,103.8578,104.5525,103.8044,104.5525,47174.0
2015-08-12 15:00:00,136.96,137.35,136.77,137.25,64949.0,104.5602,104.8579,104.4151,104.7816,64949.0
2015-08-12 15:30:00,137.22,137.23,136.78,136.92,97844.0,104.7587,104.7663,104.4227,104.5296,97844.0
2015-08-13 09:30:00,137.28,137.65,135.97,136.25,34848.0,104.8045,105.0869,103.8044,104.0181,34848.0
2015-08-13 10:00:00,136.43,136.43,135.64,136.33,24794.0,104.1555,104.1555,103.5524,104.0792,24794.0
2015-08-13 10:30:00,136.43,137.57,136.19,137.54,21288.0,104.1555,105.0259,103.9723,105.003,21288.0
2015-08-13 11:00:00,137.54,137.74,137.18,137.48,23203.0,105.003,105.1556,104.7281,104.9572,23203.0
2015-08-13 11:30:00,137.49,137.86,137.13,137.31,16178.0,104.9648,105.2473,104.69,104.8274,16178.0
2015-08-13 12:00:00,137.37,138.39,137.32,138.04,24547.0,104.8732,105.6519,104.835,105.3847,24547.0
2015-08-13 12:30:00,137.91,138.56,137.72,138.51,28296.0,105.2854,105.7817,105.1404,105.7435,28296.0
2015-08-13 13:00:00,138.41,138.81,138.31,138.42,41940.0,105.6671,105.9725,105.5908,105.6748,41940.0
2015-08-13 13:30:00,138.29,138.5,137.39,137.58,15655.0,105.5755,105.7359,104.8884,105.0335,15655.0
2015-08-13 14:00:00,137.54,137.95,137.42,137.73,15241.0,105.003,105.316,104.9113,105.148,15241.0
2015-08-13 14:30:00,137.66,137.95,137.59,137.62,17598.0,105.0946,105.316,105.0411,105.064,17598.0
2015-08-13 15:00:00,137.58,137.61,137.15,137.46,38893.0,105.0335,105.0564,104.7052,104.9419,38893.0
2015-08-13 15:30:00,137.44,137.52,137.03,137.47,68669.0,104.9266,104.9877,104.6136,104.9495,68669.0
2015-08-14 09:30:00,137.65,138.75,136.8,138.22,14809.0,105.0869,105.9267,104.438,105.5221,14809.0
2015-08-14 10:00:00,138.02,138.2,137.66,137.84,10895.0,105.3694,105.5068,105.0946,105.232,10895.0
2015-08-14 10:30:00,137.86,138.02,137.03,137.29,10065.0,105.2473,105.3694,104.6136,104.8121,10065.0
2015-08-14 11:00:00,137.16,137.88,136.85,137.63,16822.0,104.7129,105.2625,104.4762,105.0717,16822.0
2015-08-14 11:30:00,137.67,138.19,137.43,138.03,21559.0,105.1022,105.4992,104.919,105.377,21559.0
2015-08-14 12:00:00,137.97,138.96,137.9,138.82,55503.0,105.3312,106.087,105.2778,105.9802,55503.0
2015-08-14 12:30:00,138.71,138.95,138.18,138.25,51818.0,105.8962,106.0794,105.4916,105.545,51818.0
2015-08-14 13:00:00,138.18,138.55,137.96,138.55,9185.0,105.4916,105.774,105.3236,105.774,9185.0
2015-08-14 13:30:00,138.51,138.53,137.76,138.13,10100.0,105.7435,105.7588,105.1709,105.4534,10100.0
2015-08-14 14:00:00,138.09,138.36,137.73,138.16,6167.0,105.4228,105.629,105.148,105.4763,6167.0
2015-08-14 14:30:00,138.2,138.32,138.01,138.07,12791.0,105.5068,105.5984,105.3618,105.4076,12791.0
2015-08-14 15:00:00,138.07,138.24,137.95,138.03,23116.0,105.4076,105.5374,105.316,105.377,23116.0
2015-08-14 15:30:00,138.05,138.22,137.79,137.99,61820.0,105.3923,105.5221,105.1938,105.3465,61820.0
2015-08-17 09:30:00,137.29,138.55,135.93,137.14,14482.0,104.8121,105.774,103.7738,104.6976,14482.0
2015-08-17 10:00:00,136.75,139.77,136.75,139.07,74206.0,104.3998,106.7054,104.3998,106.171,74206.0
2015-08-17 10:30:00,138.9,139.02,138.11,138.32,13505.0,106.0412,106.1328,105.4381,105.5984,13505.0
2015-08-17 11:00:00,138.31,138.44,137.5,137.94,39542.0,105.5908,105.6901,104.9724,105.3083,39542.0
2015-08-17 11:30:00,137.88,138.57,137.49,138.42,16553.0,105.2625,105.7893,104.9648,105.6748,16553.0
2015-08-17 12:00:00,138.55,138.97,138.44,138.82,17725.0,105.774,106.0947,105.6901,105.9802,17725.0
2015-08-17 12:30:00,138.67,139.01,138.58,138.91,8100.0,105.8656,106.1252,105.7969,106.0489,8100.0
2015-08-17 13:00:00,138.85,138.96,138.61,138.75,8554.0,106.0031,106.087,105.8198,105.9267,8554.0
2015-08-17 13:30:00,138.68,138.76,138.15,138.16,45682.0,105.8733,105.9344,105.4687,105.4763,45682.0
2015-08-17 14:00:00,138.25,138.31,137.75,137.84,26398.0,105.545,105.5908,105.1633,105.232,26398.0
2015-08-17 14:30:00,137.82,138.71,137.76,138.69,26343.0,105.2167,105.8962,105.1709,105.8809,26343.0
2015-08-17 15:00:00,138.68,138.87,138.32,138.42,39236.0,105.8733,106.0183,105.5984,105.6748,39236.0
2015-08-17 15:30:00,138.37,138.83,138.12,138.81,87057.0,105.6366,105.9878,105.4458,105.9725,87057.0
2015-08-18 09:30:00,138.95,139.59,137.7,138.26,19553.0,106.0794,106.568,105.1251,105.5526,19553.0
2015-08-18 10:00:00,137.96,138.12,137.36,137.58,13500.0,105.3236,105.4458,104.8655,105.0335,13500.0
2015-08-18 10:30:00,137.51,137.79,137.11,137.71,15745.0,104.9801,105.1938,104.6747,105.1327,15745.0
2015-08-18 11:00:00,137.88,138.0,137.07,137.28,39362.0,105.2625,105.3541,104.6441,104.8045,39362.0
2015-08-18 11:30:00,137.14,137.55,136.9,137.27,17041.0,104.6976,105.0106,104.5144,104.7968,17041.0
2015-08-18 12:00:00,137.27,137.34,136.73,136.85,13327.0,104.7968,104.8503,104.3846,104.4762,13327.0
2015-08-18 12:30:00,136.78,137.13,136.72,136.82,15991.0,104.4227,104.69,104.3769,104.4533,15991.0
2015-08-18 13:00:00,136.81,136.86,136.38,136.72,40795.0,104.4457,104.4838,104.1174,104.3769,40795.0
2015-08-18 13:30:00,136.7,136.97,136.5,136.72,21054.0,104.3617,104.5678,104.209,104.3769,21054.0
2015-08-18 14:00:00,136.81,137.18,136.72,137.12,11379.0,104.4457,104.7281,104.3769,104.6823,11379.0
2015-08-18 14:30:00,137.08,137.15,136.75,137.0,18465.0,104.6518,104.7052,104.3998,104.5907,18465.0
2015-08-18 15:00:00,136.99,137.08,136.87,137.05,29458.0,104.5831,104.6518,104.4915,104.6289,29458.0
2015-08-18 15:30:00,136.98,137.71,136.94,137.41,74366.0,104.5754,105.1327,104.5449,104.9037,74366.0
2015-08-19 09:30:00,137.0,137.84,135.5,135.59,31180.0,104.5907,105.232,103.4456,103.5143,31180.0
2015-08-19 10:00:00,135.78,136.28,135.5,136.06,36720.0,103.6593,104.041,103.4456,103.8731,36720.0
2015-08-19 10:30:00,136.04,136.04,135.01,135.31,50135.0,103.8578,103.8578,103.0715,103.3005,50135.0
2015-08-19 11:00:00,135.51,135.96,135.03,135.25,33719.0,103.4532,103.7967,103.0867,103.2547,33719.0
2015-08-19 11:30:00,135.1,135.39,134.91,135.08,34807.0,103.1402,103.3616,102.9951,103.1249,34807.0
2015-08-19 12:00:00,135.08,135.44,134.86,135.41,20144.0,103.1249,103.3997,102.957,103.3768,20144.0
2015-08-19 12:30:00,135.36,135.59,134.92,135.32,15899.0,103.3387,103.5143,103.0028,103.3081,15899.0
2015-08-19 13:00:00,135.29,135.73,135.05,135.05,24269.0,103.2852,103.6211,103.102,103.102,24269.0
2015-08-19 13:30:00,135.03,135.43,134.8,135.16,37566.0,103.0867,103.3921,102.9111,103.186,37566.0
2015-08-19 14:00:00,135.17,135.97,135.1,135.42,55310.0,103.1936,103.8044,103.1402,103.3845,55310.0
2015-08-19 14:30:00,135.26,135.74,134.75,134.93,39257.0,103.2623,103.6288,102.873,103.0104,39257.0
2015-08-19 15:00:00,134.87,135.23,134.82,134.92,34856.0,102.9646,103.2394,102.9264,103.0028,34856.0
2015-08-19 15:30:00,135.0,135.46,134.93,135.03,107205.0,103.0638,103.415,103.0104,103.0867,107205.0
2015-08-20 09:30:00,134.2,135.54,133.49,133.84,25596.0,102.4531,103.4761,101.911,102.1782,25596.0
2015-08-20 10:00:00,133.83,133.9,132.37,133.34,37433.0,102.1706,102.2241,101.056,101.7965,37433.0
2015-08-20 10:30:00,133.33,133.41,132.39,132.9,36090.0,101.7889,101.85,101.0713,101.4606,36090.0
2015-08-20 11:00:00,132.86,133.14,132.26,132.89,28219.0,101.4301,101.6438,100.972,101.453,28219.0
2015-08-20 11:30:00,132.94,132.94,132.2,132.5,36840.0,101.4912,101.4912,100.9262,101.1552,36840.0
2015-08-20 12:00:00,132.64,133.27,132.27,133.14,39840.0,101.2621,101.7431,100.9797,101.6438,39840.0
2015-08-20 12:30:00,133.19,133.33,132.35,132.54,18572.0,101.682,101.7889,101.0407,101.1858,18572.0
2015-08-20 13:00:00,132.49,133.02,132.16,133.02,27154.0,101.1476,101.5522,100.8957,101.5522,27154.0
2015-08-20 13:30:00,132.97,132.98,132.5,132.62,34103.0,101.5141,101.5217,101.1552,101.2469,34103.0
2015-08-20 14:00:00,132.65,133.04,132.52,132.52,28576.0,101.2698,101.5675,101.1705,101.1705,28576.0
2015-08-20 14:30:00,132.49,132.56,131.92,131.92,29456.0,101.1476,101.201,100.7125,100.7125,29456.0
2015-08-20 15:00:00,131.91,132.17,131.57,131.94,38335.0,100.7048,100.9033,100.4452,100.7277,38335.0
2015-08-20 15:30:00,131.98,132.6,131.74,131.79,125168.0,100.7583,101.2316,100.575,100.6132,125168.0
2015-08-21 09:30:00,130.6,130.68,129.0,130.46,39706.0,99.7047,99.7658,98.4832,99.5978,39706.0
2015-08-21 10:00:00,130.49,131.18,129.4,129.4,27690.0,99.6207,100.1475,98.7886,98.7886,27690.0
2015-08-21 10:30:00,129.31,129.55,128.53,128.6,26173.0,98.7199,98.9031,98.1244,98.1778,26173.0
2015-08-21 11:00:00,128.67,128.71,127.24,128.53,79280.0,98.2313,98.2618,97.1396,98.1244,79280.0
2015-08-21 11:30:00,128.63,129.02,128.33,128.84,50627.0,98.2007,98.4985,97.9717,98.3611,50627.0
2015-08-21 12:00:00,128.81,130.41,128.79,129.12,78782.0,98.3382,99.5597,98.3229,98.5748,78782.0
2015-08-21 12:30:00,129.26,129.91,128.85,128.85,30582.0,98.6817,99.1779,98.3687,98.3687,30582.0
2015-08-21 13:00:00,128.9,129.51,128.37,129.51,43533.0,98.4069,98.8726,98.0023,98.8726,43533.0
2015-08-21 13:30:00,129.54,130.8,129.33,130.69,30617.0,98.8955,99.8574,98.7352,99.7734,30617.0
2015-08-21 14:00:00,130.8,131.0,129.93,130.16,34168.0,99.8574,100.0101,99.1932,99.3688,34168.0
2015-08-21 14:30:00,130.18,130.2,129.11,129.65,40050.0,99.3841,99.3993,98.5672,98.9795,40050.0
2015-08-21 15:00:00,129.74,129.94,128.94,129.2,45480.0,99.0482,99.2008,98.4374,98.6359,45480.0
2015-08-21 15:30:00,129.15,129.26,128.42,128.51,132967.0,98.5977,98.6817,98.0404,98.1091,132967.0
2015-08-24 09:30:00,119.96,124.99,119.96,121.08,189061.0,91.5818,95.4218,91.5818,92.4368,189061.0
2015-08-24 10:00:00,121.13,124.91,120.82,124.36,149535.0,92.475,95.3608,92.2383,94.9409,149535.0
2015-08-24 10:30:00,124.2,125.05,123.35,124.75,72287.0,94.8187,95.4676,94.1698,95.2386,72287.0
2015-08-24 11:00:00,124.85,125.08,123.87,124.19,49365.0,95.315,95.4905,94.5668,94.8111,49365.0
2015-08-24 11:30:00,124.17,125.88,124.0,125.77,50009.0,94.7958,96.1013,94.666,96.0173,50009.0
2015-08-24 12:00:00,125.67,126.75,125.09,126.03,55070.0,95.941,96.7655,95.4982,96.2158,55070.0
2015-08-24 12:30:00,125.84,126.97,125.74,126.26,40327.0,96.0708,96.9334,95.9944,96.3914,40327.0
2015-08-24 13:00:00,126.28,126.85,125.38,125.82,31561.0,96.4067,96.8418,95.7196,96.0555,31561.0
2015-08-24 13:30:00,125.87,126.0,124.82,125.03,74327.0,96.0937,96.1929,95.2921,95.4524,74327.0
2015-08-24 14:00:00,124.92,125.38,124.3,124.41,37884.0,95.3684,95.7196,94.8951,94.979,37884.0
2015-08-24 14:30:00,124.36,124.87,122.51,122.82,60633.0,94.9409,95.3302,93.5285,93.7652,60633.0
2015-08-24 15:00:00,122.97,124.04,122.15,122.71,66310.0,93.8797,94.6966,93.2537,93.6812,66310.0
2015-08-24 15:30:00,122.46,124.6,122.08,122.95,158032.0,93.4903,95.1241,93.2002,93.8644,158032.0
2015-08-25 09:30:00,127.0,127.0,123.74,125.39,65233.0,96.9563,96.9563,94.4675,95.7272,65233.0
2015-08-25 10:00:00,125.0,126.56,124.75,125.85,46466.0,95.4295,96.6204,95.2386,96.0784,46466.0
2015-08-25 10:30:00,125.94,125.94,125.12,125.44,34804.0,96.1471,96.1471,95.5211,95.7654,34804.0
2015-08-25 11:00:00,125.49,127.26,125.49,126.59,46558.0,95.8036,97.1548,95.8036,96.6433,46558.0
2015-08-25 11:30:00,126.63,126.64,125.96,126.06,50047.0,96.6739,96.6815,96.1624,96.2387,50047.0
2015-08-25 12:00:00,126.2,126.84,126.12,126.66,35273.0,96.3456,96.8342,96.2845,96.6968,35273.0
2015-08-25 12:30:00,126.58,126.91,126.16,126.16,19638.0,96.6357,96.8876,96.3151,96.3151,19638.0
2015-08-25 13:00:00,126.22,126.56,125.0,125.16,38723.0,96.3609,96.6204,95.4295,95.5516,38723.0
2015-08-25 13:30:00,125.15,125.74,124.86,125.58,37362.0,95.544,95.9944,95.3226,95.8723,37362.0
2015-08-25 14:00:00,125.54,125.7,124.92,125.61,41273.0,95.8417,95.9639,95.3684,95.8952,41273.0
2015-08-25 14:30:00,125.53,126.02,125.12,125.59,29935.0,95.8341,96.2082,95.5211,95.8799,29935.0
2015-08-25 15:00:00,125.55,125.74,124.23,124.28,56012.0,95.8494,95.9944,94.8416,94.8798,56012.0
2015-08-25 15:30:00,124.39,124.54,122.65,122.89,112490.0,94.9638,95.0783,93.6354,93.8186,112490.0
2015-08-26 09:30:00,124.99,126.04,124.0,125.07,109659.0,95.4218,96.2234,94.666,95.4829,109659.0
2015-08-26 10:00:00,125.16,125.71,124.16,125.59,71627.0,95.5516,95.9715,94.7882,95.8799,71627.0
2015-08-26 10:30:00,125.5,126.01,124.86,124.92,52041.0,95.8112,96.2005,95.3226,95.3684,52041.0
2015-08-26 11:00:00,124.79,125.42,124.44,124.96,20051.0,95.2692,95.7501,95.002,95.3989,20051.0
2015-08-26 11:30:00,124.9,124.99,123.86,124.45,45937.0,95.3531,95.4218,94.5592,95.0096,45937.0
2015-08-26 12:00:00,124.36,124.77,123.77,123.77,34224.0,94.9409,95.2539,94.4904,94.4904,34224.0
2015-08-26 12:30:00,123.68,124.71,123.54,124.71,24849.0,94.4217,95.2081,94.3149,95.2081,24849.0
2015-08-26 13:00:00,124.68,125.15,124.16,124.77,21271.0,95.1852,95.544,94.7882,95.2539,21271.0
2015-08-26 13:30:00,124.92,125.1,124.41,125.0,35257.0,95.3684,95.5058,94.979,95.4295,35257.0
2015-08-26 14:00:00,125.15,125.37,124.68,125.26,55306.0,95.544,95.7119,95.1852,95.628,55306.0
2015-08-26 14:30:00,125.24,126.11,125.01,125.85,48035.0,95.6127,96.2769,95.4371,96.0784,48035.0
2015-08-26 15:00:00,125.85,126.8,125.38,126.19,37951.0,96.0784,96.8037,95.7196,96.338,37951.0
2015-08-26 15:30:00,126.09,127.12,126.09,126.67,78718.0,96.2616,97.048,96.2616,96.7044,78718.0
2015-08-27 09:30:00,128.08,129.25,127.73,128.68,37896.0,97.7809,98.6741,97.5137,98.2389,37896.0
2015-08-27 10:00:00,128.66,129.57,128.13,129.51,58113.0,98.2236,98.9184,97.819,98.8726,58113.0
2015-08-27 10:30:00,129.65,130.61,129.37,130.31,35091.0,98.9795,99.7123,98.7657,99.4833,35091.0
2015-08-27 11:00:00,130.22,130.59,129.71,129.86,13049.0,99.4146,99.6971,99.0253,99.1398,13049.0
2015-08-27 11:30:00,129.86,129.92,129.24,129.89,28085.0,99.1398,99.1856,98.6664,99.1627,28085.0
2015-08-27 12:00:00,129.89,131.0,129.89,130.57,26415.0,99.1627,100.0101,99.1627,99.6818,26415.0
2015-08-27 12:30:00,130.68,130.89,130.45,130.85,13857.0,99.7658,99.9261,99.5902,99.8956,13857.0
2015-08-27 13:00:00,130.76,130.95,130.44,130.7,9845.0,99.8269,99.9719,99.5826,99.7811,9845.0
2015-08-27 13:30:00,130.62,130.71,130.1,130.26,14626.0,99.72,99.7887,99.323,99.4451,14626.0
2015-08-27 14:00:00,130.28,130.58,129.9,129.91,36591.0,99.4604,99.6894,99.1703,99.1779,36591.0
2015-08-27 14:30:00,129.84,130.48,128.74,128.83,25206.0,99.1245,99.6131,98.2847,98.3534,25206.0
2015-08-27 15:00:00,128.84,129.47,128.34,129.43,60138.0,98.3611,98.842,97.9794,98.8115,60138.0
2015-08-27 15:30:00,129.51,130.78,129.4,130.63,73510.0,98.8726,99.8421,98.7886,99.7276,73510.0
2015-08-28 09:30:00,130.01,130.97,128.86,130.44,24246.0,99.6552,100.391,98.7737,99.9848,24246.0
2015-08-28 10:00:00,130.5,131.22,130.13,131.02,22918.0,100.0308,100.5827,99.7472,100.4294,22918.0
2015-08-28 10:30:00,131.03,131.3,130.6,131.04,44632.0,100.437,100.644,100.1074,100.4447,44632.0
2015-08-28 11:00:00,130.97,131.82,130.86,131.62,24993.0,100.391,101.0426,100.3067,100.8893,24993.0
2015-08-28 11:30:00,131.67,131.67,130.66,130.89,30013.0,100.9276,100.9276,100.1534,100.3297,30013.0
2015-08-28 12:00:00,130.7,131.19,130.7,131.14,29795.0,100.1841,100.5597,100.1841,100.5213,29795.0
2015-08-28 12:30:00,131.03,131.37,130.86,130.99,15552.0,100.437,100.6976,100.3067,100.4064,15552.0
2015-08-28 13:00:00,130.96,131.37,130.76,131.22,21915.0,100.3834,100.6976,100.2301,100.5827,21915.0
2015-08-28 13:30:00,131.26,131.41,130.75,131.28,27743.0,100.6133,100.7283,100.2224,100.6287,27743.0
2015-08-28 14:00:00,131.19,131.44,131.06,131.29,19173.0,100.5597,100.7513,100.46,100.6363,19173.0
2015-08-28 14:30:00,131.24,131.79,131.06,131.43,29073.0,100.598,101.0196,100.46,100.7436,29073.0
2015-08-28 15:00:00,131.39,131.59,130.9,131.15,35946.0,100.713,100.8663,100.3374,100.529,35946.0
2015-08-28 15:30:00,131.1,131.22,130.34,131.19,74476.0,100.4907,100.5827,99.9081,100.5597,74476.0
2015-08-31 09:30:00,130.53,131.63,130.1,130.1,127948.0,100.0538,100.8969,99.7242,99.7242,127948.0
2015-08-31 10:00:00,130.11,130.19,129.45,129.84,30649.0,99.7318,99.7932,99.2259,99.5249,30649.0
2015-08-31 10:30:00,130.03,130.45,129.61,129.87,37726.0,99.6705,99.9924,99.3486,99.5479,37726.0
2015-08-31 11:00:00,129.92,131.13,129.79,130.81,21370.0,99.5862,100.5137,99.4865,100.2684,21370.0
2015-08-31 11:30:00,130.68,130.91,130.03,130.07,27351.0,100.1687,100.345,99.6705,99.7012,27351.0
2015-08-31 12:00:00,130.26,130.64,130.13,130.4,14269.0,99.8468,100.1381,99.7472,99.9541,14269.0
2015-08-31 12:30:00,130.56,130.74,130.21,130.35,13024.0,100.0768,100.2147,99.8085,99.9158,13024.0
2015-08-31 13:00:00,130.31,130.47,130.15,130.31,19305.0,99.8851,100.0078,99.7625,99.8851,19305.0
2015-08-31 13:30:00,130.31,130.69,130.03,130.52,26769.0,99.8851,100.1764,99.6705,100.0461,26769.0
2015-08-31 14:00:00,130.52,130.66,130.0,130.15,15580.0,100.0461,100.1534,99.6475,99.7625,15580.0
2015-08-31 14:30:00,130.17,130.44,129.68,129.92,32105.0,99.7778,99.9848,99.4022,99.5862,32105.0
2015-08-31 15:00:00,129.86,130.45,129.83,130.12,43149.0,99.5402,99.9924,99.5172,99.7395,43149.0
2015-08-31 15:30:00,130.12,130.46,129.69,129.87,97191.0,99.7395,100.0001,99.4099,99.5479,97191.0
2015-09-01 09:30:00,127.42,128.12,127.02,127.78,28413.0,97.6699,98.2065,97.3633,97.9458,28413.0
2015-09-01 10:00:00,127.75,128.76,127.0,128.76,33405.0,97.9228,98.697,97.348,98.697,33405.0
2015-09-01 10:30:00,128.72,129.16,127.43,127.79,46121.0,98.6664,99.0036,97.6776,97.9535,46121.0
2015-09-01 11:00:00,127.83,128.04,127.32,127.53,43213.0,97.9842,98.1451,97.5932,97.7542,43213.0
2015-09-01 11:30:00,127.54,127.73,126.9,126.94,26802.0,97.7619,97.9075,97.2713,97.302,26802.0
2015-09-01 12:00:00,126.96,127.14,126.59,126.89,62740.0,97.3173,97.4553,97.0337,97.2636,62740.0
2015-09-01 12:30:00,126.79,127.13,126.2,126.51,73741.0,97.187,97.4476,96.7347,96.9724,73741.0
2015-09-01 13:00:00,126.49,127.01,126.41,126.92,34257.0,96.957,97.3556,96.8957,97.2866,34257.0
2015-09-01 13:30:00,126.82,127.19,126.59,127.02,67242.0,97.21,97.4936,97.0337,97.3633,67242.0
2015-09-01 14:00:00,126.97,127.14,126.19,126.63,80736.0,97.325,97.4553,96.7271,97.0643,80736.0
2015-09-01 14:30:00,126.65,127.06,126.39,126.43,37256.0,97.0797,97.3939,96.8804,96.911,37256.0
2015-09-01 15:00:00,126.33,126.4,125.82,125.82,55641.0,96.8344,96.888,96.4435,96.4435,55641.0
2015-09-01 15:30:00,125.97,126.37,125.73,125.95,198585.0,96.5584,96.865,96.3745,96.5431,198585.0
2015-09-02 09:30:00,127.45,129.62,126.78,128.64,88939.0,97.6929,99.3562,97.1793,98.605,88939.0
2015-09-02 10:00:00,128.58,129.18,127.68,128.38,53473.0,98.5591,99.019,97.8692,98.4058,53473.0
2015-09-02 10:30:00,128.43,128.83,128.01,128.46,43063.0,98.4441,98.7507,98.1221,98.4671,43063.0
2015-09-02 11:00:00,128.6,129.04,128.04,128.82,30898.0,98.5744,98.9117,98.1451,98.743,30898.0
2015-09-02 11:30:00,128.8,128.85,127.39,127.71,27580.0,98.7277,98.766,97.6469,97.8922,27580.0
2015-09-02 12:00:00,127.59,128.31,127.31,128.26,17216.0,97.8002,98.3521,97.5856,98.3138,17216.0
2015-09-02 12:30:00,128.25,129.0,128.0,128.89,32734.0,98.3061,98.881,98.1145,98.7967,32734.0
2015-09-02 13:00:00,128.99,128.99,128.28,128.6,16384.0,98.8733,98.8733,98.3291,98.5744,16384.0
2015-09-02 13:30:00,128.56,128.75,128.01,128.43,19006.0,98.5437,98.6894,98.1221,98.4441,19006.0
2015-09-02 14:00:00,128.47,129.0,128.41,128.71,24171.0,98.4747,98.881,98.4287,98.6587,24171.0
2015-09-02 14:30:00,128.79,129.04,128.7,128.86,48218.0,98.72,98.9117,98.651,98.7737,48218.0
2015-09-02 15:00:00,128.87,129.37,128.84,129.07,83686.0,98.7813,99.1646,98.7584,98.9346,83686.0
2015-09-02 15:30:00,129.06,129.57,128.82,129.55,186901.0,98.927,99.3179,98.743,99.3026,186901.0
2015-09-03 09:30:00,131.69,133.32,130.85,131.85,99695.0,100.9429,102.1924,100.2991,101.0656,99695.0
2015-09-03 10:00:00,131.87,134.35,131.71,134.34,102774.0,101.0809,102.9819,100.9583,102.9742,102774.0
2015-09-03 10:30:00,134.25,134.74,133.47,133.8,106670.0,102.9052,103.2808,102.3073,102.5603,106670.0
2015-09-03 11:00:00,133.82,134.19,133.35,133.92,68267.0,102.5756,102.8592,102.2154,102.6523,68267.0
2015-09-03 11:30:00,133.83,134.78,133.64,134.1,54536.0,102.5833,103.3115,102.4376,102.7902,54536.0
2015-09-03 12:00:00,134.1,134.81,134.1,134.57,29174.0,102.7902,103.3345,102.7902,103.1505,29174.0
2015-09-03 12:30:00,134.63,134.64,133.74,134.14,49025.0,103.1965,103.2042,102.5143,102.8209,49025.0
2015-09-03 13:00:00,134.04,134.12,132.79,133.44,61213.0,102.7443,102.8056,101.7861,102.2843,61213.0
2015-09-03 13:30:00,133.32,133.79,132.95,133.53,44249.0,102.1924,102.5526,101.9087,102.3533,44249.0
2015-09-03 14:00:00,133.33,133.5,132.74,133.43,59777.0,102.2,102.3303,101.7478,102.2767,59777.0
2015-09-03 14:30:00,133.46,134.08,132.96,132.96,52535.0,102.2997,102.7749,101.9164,101.9164,52535.0
2015-09-03 15:00:00,133.0,133.51,132.71,133.03,56907.0,101.9471,102.338,101.7248,101.9701,56907.0
2015-09-03 15:30:00,133.01,133.31,132.44,132.9,113087.0,101.9547,102.1847,101.5178,101.8704,113087.0
2015-09-04 09:30:00,131.09,132.38,131.02,131.73,59268.0,100.483,101.4718,100.4294,100.9736,59268.0
2015-09-04 10:00:00,131.65,131.79,130.76,131.54,33579.0,100.9123,101.0196,100.2301,100.828,33579.0
2015-09-04 10:30:00,131.44,131.78,130.99,131.62,49947.0,100.7513,101.0119,100.4064,100.8893,49947.0
2015-09-04 11:00:00,131.52,131.76,131.12,131.45,47121.0,100.8126,100.9966,100.506,100.759,47121.0
2015-09-04 11:30:00,131.41,131.55,130.72,131.21,20998.0,100.7283,100.8356,100.1994,100.575,20998.0
2015-09-04 12:00:00,131.1,131.32,130.79,131.11,20661.0,100.4907,100.6593,100.2531,100.4983,20661.0
2015-09-04 12:30:00,131.02,131.05,130.76,130.9,24732.0,100.4294,100.4524,100.2301,100.3374,24732.0
2015-09-04 13:00:00,130.92,130.92,130.15,130.41,17878.0,100.3527,100.3527,99.7625,99.9618,17878.0
2015-09-04 13:30:00,130.34,130.52,130.11,130.19,16824.0,99.9081,100.0461,99.7318,99.7932,16824.0
2015-09-04 14:00:00,130.3,130.39,129.76,130.11,22870.0,99.8775,99.9465,99.4635,99.7318,22870.0
2015-09-04 14:30:00,130.08,130.15,129.76,130.15,18840.0,99.7088,99.7625,99.4635,99.7625,18840.0
2015-09-04 15:00:00,130.18,130.2,129.81,130.14,33360.0,99.7855,99.8008,99.5019,99.7548,33360.0
2015-09-04 15:30:00,130.14,130.99,130.11,130.15,58267.0,99.7548,100.4064,99.7318,99.7625,58267.0
2015-09-08 09:30:00,132.45,132.72,131.73,131.95,27600.0,101.5255,101.7324,100.9736,101.1422,27600.0
2015-09-08 10:00:00,131.86,132.3,131.38,132.19,36857.0,101.0732,101.4105,100.7053,101.3262,36857.0
2015-09-08 10:30:00,132.13,132.44,131.58,131.98,31418.0,101.2802,101.5178,100.8586,101.1652,31418.0
2015-09-08 11:00:00,131.93,132.64,131.71,132.43,35406.0,101.1269,101.6711,100.9583,101.5102,35406.0
2015-09-08 11:30:00,132.43,132.67,132.15,132.56,44497.0,101.5102,101.6941,101.2955,101.6098,44497.0
2015-09-08 12:00:00,132.57,133.55,132.51,133.38,22065.0,101.6175,102.3687,101.5715,102.2383,22065.0
2015-09-08 12:30:00,133.27,133.52,132.9,133.42,22035.0,102.154,102.3457,101.8704,102.269,22035.0
2015-09-08 13:00:00,133.43,133.68,132.65,132.9,40697.0,102.2767,102.4683,101.6788,101.8704,40697.0
2015-09-08 13:30:00,132.8,133.12,132.58,133.09,55855.0,101.7938,102.0391,101.6251,102.0161,55855.0
2015-09-08 14:00:00,133.13,133.96,132.99,133.87,62604.0,102.0467,102.6829,101.9394,102.6139,62604.0
2015-09-08 14:30:00,133.82,134.08,133.33,133.45,27193.0,102.5756,102.7749,102.2,102.292,27193.0
2015-09-08 15:00:00,133.38,134.22,133.38,134.22,53826.0,102.2383,102.8822,102.2383,102.8822,53826.0
2015-09-08 15:30:00,134.12,134.59,133.56,133.63,129804.0,102.8056,103.1658,102.3763,102.43,129804.0
2015-09-09 09:30:00,132.32,132.32,126.05,130.64,156846.0,101.4258,101.4258,96.6198,100.1381,156846.0
2015-09-09 10:00:00,130.65,130.75,130.04,130.64,170644.0,100.1458,100.2224,99.6782,100.1381,170644.0
2015-09-09 10:30:00,130.54,130.65,127.94,128.22,98012.0,100.0614,100.1458,98.0685,98.2831,98012.0
2015-09-09 11:00:00,128.29,129.51,128.11,129.17,71865.0,98.3368,99.2719,98.1988,99.0113,71865.0
2015-09-09 11:30:00,129.19,129.28,128.42,128.96,48949.0,99.0266,99.0956,98.4364,98.8503,48949.0
2015-09-09 12:00:00,129.03,129.53,128.89,129.12,47164.0,98.904,99.2872,98.7967,98.973,47164.0
2015-09-09 12:30:00,129.17,129.39,128.87,129.17,62843.0,99.0113,99.1799,98.7813,99.0113,62843.0
2015-09-09 13:00:00,129.21,129.33,129.08,129.12,35276.0,99.042,99.1339,98.9423,98.973,35276.0
2015-09-09 13:30:00,129.08,129.23,128.16,128.34,79874.0,98.9423,99.0573,98.2371,98.3751,79874.0
2015-09-09 14:00:00,128.27,129.1,128.27,128.77,35845.0,98.3214,98.9576,98.3214,98.7047,35845.0
2015-09-09 14:30:00,128.85,129.14,128.66,128.9,52132.0,98.766,98.9883,98.6204,98.8043,52132.0
2015-09-09 15:00:00,128.9,129.16,128.19,128.22,59974.0,98.8043,99.0036,98.2601,98.2831,59974.0
2015-09-09 15:30:00,128.09,128.15,127.36,127.68,165930.0,98.1835,98.2295,97.6239,97.8692,165930.0
2015-09-10 09:30:00,127.41,128.47,127.4,128.44,22276.0,97.6622,98.4747,97.6546,98.4517,22276.0
2015-09-10 10:00:00,128.45,128.45,127.54,127.6,28903.0,98.4594,98.4594,97.7619,97.8079,28903.0
2015-09-10 10:30:00,127.75,129.34,127.73,128.82,45448.0,97.9228,99.1416,97.9075,98.743,45448.0
2015-09-10 11:00:00,128.77,128.83,127.59,127.95,33907.0,98.7047,98.7507,97.8002,98.0761,33907.0
2015-09-10 11:30:00,128.01,128.88,127.94,128.63,38794.0,98.1221,98.789,98.0685,98.5974,38794.0
2015-09-10 12:00:00,128.69,128.98,128.54,128.73,27373.0,98.6434,98.8657,98.5284,98.674,27373.0
2015-09-10 12:30:00,128.62,128.87,128.42,128.72,18817.0,98.5897,98.7813,98.4364,98.6664,18817.0
2015-09-10 13:00:00,128.71,129.07,128.44,128.97,22271.0,98.6587,98.9346,98.4517,98.858,22271.0
2015-09-10 13:30:00,129.04,129.4,128.75,128.83,30317.0,98.9117,99.1876,98.6894,98.7507,30317.0
2015-09-10 14:00:00,128.89,128.97,128.34,128.53,25442.0,98.7967,98.858,98.3751,98.5207,25442.0
2015-09-10 14:30:00,128.47,128.53,128.0,128.0,17603.0,98.4747,98.5207,98.1145,98.1145,17603.0
2015-09-10 15:00:00,128.06,128.34,127.9,127.94,33093.0,98.1605,98.3751,98.0378,98.0685,33093.0
2015-09-10 15:30:00,127.97,127.98,127.44,127.79,73508.0,98.0915,98.0991,97.6852,97.9535,73508.0
2015-09-11 09:30:00,127.34,127.89,127.25,127.56,10874.0,97.6086,98.0302,97.5396,97.7772,10874.0
2015-09-11 10:00:00,127.41,127.43,126.7,126.72,29540.0,97.6622,97.6776,97.118,97.1333,29540.0
2015-09-11 10:30:00,126.72,126.93,125.88,125.88,37253.0,97.1333,97.2943,96.4895,96.4895,37253.0
2015-09-11 11:00:00,125.97,126.18,125.82,126.12,22328.0,96.5584,96.7194,96.4435,96.6734,22328.0
2015-09-11 11:30:00,126.18,127.2,126.02,127.16,16476.0,96.7194,97.5013,96.5968,97.4706,16476.0
2015-09-11 12:00:00,127.11,127.54,126.61,126.96,26008.0,97.4323,97.7619,97.049,97.3173,26008.0
2015-09-11 12:30:00,127.08,127.5,126.93,127.36,11492.0,97.4093,97.7312,97.2943,97.6239,11492.0
2015-09-11 13:00:00,127.45,127.53,127.06,127.28,37502.0,97.6929,97.7542,97.3939,97.5626,37502.0
2015-09-11 13:30:00,127.35,127.54,127.16,127.4,40928.0,97.6162,97.7619,97.4706,97.6546,40928.0
2015-09-11 14:00:00,127.29,127.84,127.17,127.51,16015.0,97.5702,97.9918,97.4783,97.7389,16015.0
2015-09-11 14:30:00,127.59,127.87,127.06,127.32,25918.0,97.8002,98.0148,97.3939,97.5932,25918.0
2015-09-11 15:00:00,127.33,127.91,127.29,127.5,26135.0,97.6009,98.0455,97.5702,97.7312,26135.0
2015-09-11 15:30:00,127.51,127.87,127.36,127.86,68512.0,97.7389,98.0148,97.6239,98.0072,68512.0
2015-09-14 09:30:00,127.76,127.87,127.12,127.7,19261.0,97.9305,98.0148,97.4399,97.8845,19261.0
2015-09-14 10:00:00,127.76,128.45,127.74,128.05,18189.0,97.9305,98.4594,97.9152,98.1528,18189.0
2015-09-14 10:30:00,128.09,128.95,127.99,128.8,25560.0,98.1835,98.8427,98.1068,98.7277,25560.0
2015-09-14 11:00:00,128.83,128.87,127.32,127.39,22565.0,98.7507,98.7813,97.5932,97.6469,22565.0
2015-09-14 11:30:00,127.28,128.15,126.92,128.05,25361.0,97.5626,98.2295,97.2866,98.1528,25361.0
2015-09-14 12:00:00,128.0,128.53,127.92,128.35,24270.0,98.1145,98.5207,98.0532,98.3828,24270.0
2015-09-14 12:30:00,128.47,128.77,127.96,128.0,15638.0,98.4747,98.7047,98.0838,98.1145,15638.0
2015-09-14 13:00:00,128.05,128.48,127.72,127.73,17671.0,98.1528,98.4824,97.8998,97.9075,17671.0
2015-09-14 13:30:00,127.49,128.13,127.47,128.11,16139.0,97.7235,98.2141,97.7082,98.1988,16139.0
2015-09-14 14:00:00,128.06,128.06,127.15,127.38,19524.0,98.1605,98.1605,97.4629,97.6392,19524.0
2015-09-14 14:30:00,127.26,127.35,127.08,127.22,19347.0,97.5472,97.6162,97.4093,97.5166,19347.0
2015-09-14 15:00:00,127.08,127.16,126.9,127.16,29028.0,97.4093,97.4706,97.2713,97.4706,29028.0
2015-09-14 15:30:00,127.13,127.25,126.99,127.17,60188.0,97.4476,97.5396,97.3403,97.4783,60188.0
2015-09-15 09:30:00,127.31,128.29,127.04,127.57,13172.0,97.5856,98.3368,97.3786,97.7849,13172.0
2015-09-15 10:00:00,127.46,127.91,127.35,127.7,12996.0,97.7006,98.0455,97.6162,97.8845,12996.0
2015-09-15 10:30:00,127.69,128.35,127.59,128.08,19937.0,97.8769,98.3828,97.8002,98.1758,19937.0
2015-09-15 11:00:00,128.18,128.48,128.07,128.4,15144.0,98.2524,98.4824,98.1681,98.4211,15144.0
2015-09-15 11:30:00,128.34,128.65,128.21,128.53,16346.0,98.3751,98.6127,98.2754,98.5207,16346.0
2015-09-15 12:00:00,128.58,128.84,128.4,128.55,21573.0,98.5591,98.7584,98.4211,98.5361,21573.0
2015-09-15 12:30:00,128.71,128.93,128.4,128.63,10934.0,98.6587,98.8273,98.4211,98.5974,10934.0
2015-09-15 13:00:00,128.56,129.32,128.53,129.1,19597.0,98.5437,99.1263,98.5207,98.9576,19597.0
2015-09-15 13:30:00,129.12,129.49,128.67,128.73,15516.0,98.973,99.2566,98.628,98.674,15516.0
2015-09-15 14:00:00,128.69,129.21,128.6,128.98,18793.0,98.6434,99.042,98.5744,98.8657,18793.0
2015-09-15 14:30:00,128.96,129.0,128.71,128.85,11555.0,98.8503,98.881,98.6587,98.766,11555.0
2015-09-15 15:00:00,129.02,129.49,128.81,129.37,24637.0,98.8963,99.2566,98.7354,99.1646,24637.0
2015-09-15 15:30:00,129.39,129.68,129.02,129.13,58409.0,99.1799,99.4022,98.8963,98.9806,58409.0
2015-09-16 09:30:00,129.1,129.98,128.84,129.43,12011.0,98.9576,99.6322,98.7584,99.2106,12011.0
2015-09-16 10:00:00,129.72,130.74,129.41,130.66,15354.0,99.4329,100.2147,99.1953,100.1534,15354.0
2015-09-16 10:30:00,130.33,130.75,129.44,130.46,19635.0,99.9005,100.2224,99.2183,100.0001,19635.0
2015-09-16 11:00:00,130.39,131.35,130.39,130.86,25419.0,99.9465,100.6823,99.9465,100.3067,25419.0
2015-09-16 11:30:00,131.07,131.07,130.45,130.9,14370.0,100.4677,100.4677,99.9924,100.3374,14370.0
2015-09-16 12:00:00,130.89,131.33,130.69,131.24,22523.0,100.3297,100.667,100.1764,100.598,22523.0
2015-09-16 12:30:00,131.24,131.31,130.57,130.76,26501.0,100.598,100.6517,100.0844,100.2301,26501.0
2015-09-16 13:00:00,130.74,130.98,130.52,130.63,7823.0,100.2147,100.3987,100.0461,100.1304,7823.0
2015-09-16 13:30:00,130.66,131.04,130.66,130.94,26955.0,100.1534,100.4447,100.1534,100.368,26955.0
2015-09-16 14:00:00,130.81,131.06,130.56,130.61,17387.0,100.2684,100.46,100.0768,100.1151,17387.0
2015-09-16 14:30:00,130.61,131.2,130.56,130.9,35294.0,100.1151,100.5673,100.0768,100.3374,35294.0
2015-09-16 15:00:00,130.98,131.22,130.8,131.2,36386.0,100.3987,100.5827,100.2607,100.5673,36386.0
2015-09-16 15:30:00,131.21,131.71,131.02,131.23,94099.0,100.575,100.9583,100.4294,100.5903,94099.0
2015-09-17 09:30:00,131.03,131.49,130.37,130.62,15186.0,100.437,100.7896,99.9311,100.1228,15186.0
2015-09-17 10:00:00,130.42,131.2,130.25,130.49,14656.0,99.9695,100.5673,99.8391,100.0231,14656.0
2015-09-17 10:30:00,130.32,131.0,130.08,130.93,26051.0,99.8928,100.414,99.7088,100.3604,26051.0
2015-09-17 11:00:00,130.92,131.09,130.49,130.66,28078.0,100.3527,100.483,100.0231,100.1534,28078.0
2015-09-17 11:30:00,130.53,131.04,130.38,131.0,19215.0,100.0538,100.4447,99.9388,100.414,19215.0
2015-09-17 12:00:00,130.98,131.14,130.75,130.95,29572.0,100.3987,100.5213,100.2224,100.3757,29572.0
2015-09-17 12:30:00,130.84,131.2,130.84,130.96,22976.0,100.2914,100.5673,100.2914,100.3834,22976.0
2015-09-17 13:00:00,130.95,131.11,130.75,130.88,14750.0,100.3757,100.4983,100.2224,100.322,14750.0
2015-09-17 13:30:00,130.98,131.03,130.35,130.55,27704.0,100.3987,100.437,99.9158,100.0691,27704.0
2015-09-17 14:00:00,130.45,130.84,130.05,130.33,41535.0,99.9924,100.2914,99.6858,99.9005,41535.0
2015-09-17 14:30:00,130.33,131.5,130.33,131.34,63805.0,99.9005,100.7973,99.9005,100.6746,63805.0
2015-09-17 15:00:00,131.37,131.5,129.78,130.6,48680.0,100.6976,100.7973,99.4789,100.1074,48680.0
2015-09-17 15:30:00,130.62,130.8,129.72,129.97,87634.0,100.1228,100.2607,99.4329,99.6245,87634.0
2015-09-18 09:30:00,128.64,128.72,127.69,128.31,85048.0,98.605,98.6664,97.8769,98.3521,85048.0
2015-09-18 10:00:00,127.96,128.87,127.93,128.54,19997.0,98.0838,98.7813,98.0608,98.5284,19997.0
2015-09-18 10:30:00,128.58,128.66,127.9,128.14,27339.0,98.5591,98.6204,98.0378,98.2218,27339.0
2015-09-18 11:00:00,128.11,128.11,127.27,127.27,27002.0,98.1988,98.1988,97.5549,97.5549,27002.0
2015-09-18 11:30:00,127.29,127.87,127.19,127.33,24107.0,97.5702,98.0148,97.4936,97.6009,24107.0
2015-09-18 12:00:00,127.28,127.5,126.97,127.43,24479.0,97.5626,97.7312,97.325,97.6776,24479.0
2015-09-18 12:30:00,127.42,127.58,127.13,127.19,17492.0,97.6699,97.7925,97.4476,97.4936,17492.0
2015-09-18 13:00:00,127.2,127.32,126.96,127.03,29364.0,97.5013,97.5932,97.3173,97.371,29364.0
2015-09-18 13:30:00,127.09,127.19,126.34,126.59,29582.0,97.4169,97.4936,96.8421,97.0337,29582.0
2015-09-18 14:00:00,126.45,127.13,126.4,127.08,27180.0,96.9264,97.4476,96.888,97.4093,27180.0
2015-09-18 14:30:00,127.07,127.21,126.66,127.01,41634.0,97.4016,97.5089,97.0873,97.3556,41634.0
2015-09-18 15:00:00,127.01,127.2,126.73,127.2,68719.0,97.3556,97.5013,97.141,97.5013,68719.0
2015-09-18 15:30:00,127.16,127.22,126.58,126.79,127183.0,97.4706,97.5166,97.026,97.187,127183.0
2015-09-21 09:30:00,127.8,128.12,127.21,127.7,23878.0,97.9612,98.2065,97.5089,97.8845,23878.0
2015-09-21 10:00:00,127.73,128.36,127.34,127.92,44131.0,97.9075,98.3904,97.6086,98.0532,44131.0
2015-09-21 10:30:00,127.89,128.55,127.89,128.37,43220.0,98.0302,98.5361,98.0302,98.3981,43220.0
2015-09-21 11:00:00,128.47,128.54,127.58,127.68,48096.0,98.4747,98.5284,97.7925,97.8692,48096.0
2015-09-21 11:30:00,127.7,127.7,126.92,127.01,33261.0,97.8845,97.8845,97.2866,97.3556,33261.0
2015-09-21 12:00:00,127.04,127.04,126.53,126.53,23375.0,97.3786,97.3786,96.9877,96.9877,23375.0
2015-09-21 12:30:00,126.54,126.71,126.05,126.19,16204.0,96.9954,97.1257,96.6198,96.7271,16204.0
2015-09-21 13:00:00,126.2,126.95,126.13,126.81,39693.0,96.7347,97.3096,96.6811,97.2023,39693.0
2015-09-21 13:30:00,126.78,126.9,126.49,126.55,23397.0,97.1793,97.2713,96.957,97.003,23397.0
2015-09-21 14:00:00,126.58,126.78,126.37,126.37,21597.0,97.026,97.1793,96.865,96.865,21597.0
2015-09-21 14:30:00,126.39,127.11,126.32,126.93,17132.0,96.8804,97.4323,96.8267,97.2943,17132.0
2015-09-21 15:00:00,126.94,126.94,126.35,126.35,60307.0,97.302,97.302,96.8497,96.8497,60307.0
2015-09-21 15:30:00,126.44,126.44,126.21,126.35,197090.0,96.9187,96.9187,96.7424,96.8497,197090.0
2015-09-22 09:30:00,124.62,126.07,124.29,125.49,34545.0,95.5236,96.6351,95.2707,96.1905,34545.0
2015-09-22 10:00:00,125.47,125.96,124.72,124.8,46356.0,96.1752,96.5508,95.6003,95.6616,46356.0
2015-09-22 10:30:00,124.81,125.24,124.68,124.94,20450.0,95.6693,95.9989,95.5696,95.7689,20450.0
2015-09-22 11:00:00,124.83,125.35,124.76,124.9,37533.0,95.6846,96.0832,95.631,95.7383,37533.0
2015-09-22 11:30:00,124.85,125.04,124.75,124.87,36994.0,95.6999,95.8456,95.6233,95.7153,36994.0
2015-09-22 12:00:00,124.75,125.37,124.7,125.1,33324.0,95.6233,96.0985,95.585,95.8916,33324.0
2015-09-22 12:30:00,125.15,125.34,124.85,124.94,45986.0,95.9299,96.0755,95.6999,95.7689,45986.0
2015-09-22 13:00:00,124.87,124.99,124.55,124.58,34441.0,95.7153,95.8073,95.47,95.493,34441.0
2015-09-22 13:30:00,124.61,125.02,124.5,124.59,39165.0,95.516,95.8302,95.4317,95.5006,39165.0
2015-09-22 14:00:00,124.66,125.04,124.5,124.77,49559.0,95.5543,95.8456,95.4317,95.6386,49559.0
2015-09-22 14:30:00,124.79,125.23,124.45,125.23,47401.0,95.6539,95.9912,95.3933,95.9912,47401.0
2015-09-22 15:00:00,125.23,125.61,125.03,125.57,33086.0,95.9912,96.2825,95.8379,96.2518,33086.0
2015-09-22 15:30:00,125.58,126.25,125.52,126.03,172451.0,96.2595,96.7731,96.2135,96.6044,172451.0
2015-09-23 09:30:00,126.13,126.37,124.25,124.4,58503.0,96.6811,96.865,95.24,95.355,58503.0
2015-09-23 10:00:00,124.5,124.6,124.05,124.14,36903.0,95.4317,95.5083,95.0867,95.1557,36903.0
2015-09-23 10:30:00,124.14,124.39,123.66,123.98,48077.0,95.1557,95.3473,94.7878,95.0331,48077.0
2015-09-23 11:00:00,123.97,123.97,122.9,122.94,24408.0,95.0254,95.0254,94.2052,94.2359,24408.0
2015-09-23 11:30:00,123.04,123.06,121.87,122.33,100786.0,94.3125,94.3279,93.4157,93.7683,100786.0
2015-09-23 12:00:00,122.3,122.56,121.94,122.48,40947.0,93.7453,93.9446,93.4694,93.8833,40947.0
2015-09-23 12:30:00,122.48,122.53,121.31,121.46,61374.0,93.8833,93.9216,92.9865,93.1014,61374.0
2015-09-23 13:00:00,121.46,121.65,120.83,121.09,79569.0,93.1014,93.2471,92.6185,92.8178,79569.0
2015-09-23 13:30:00,121.09,122.3,121.09,122.26,56625.0,92.8178,93.7453,92.8178,93.7147,56625.0
2015-09-23 14:00:00,122.17,122.33,121.02,121.78,92320.0,93.6457,93.7683,92.7642,93.3467,92320.0
2015-09-23 14:30:00,121.82,121.89,120.65,120.65,56950.0,93.3774,93.431,92.4806,92.4806,56950.0
2015-09-23 15:00:00,120.72,121.25,120.64,120.72,121751.0,92.5342,92.9405,92.4729,92.5342,121751.0
2015-09-23 15:30:00,120.75,120.76,120.15,120.28,298903.0,92.5572,92.5649,92.0973,92.1969,298903.0
2015-09-24 09:30:00,119.65,121.24,119.01,121.0,139262.0,91.714,92.9328,91.2235,92.7488,139262.0
2015-09-24 10:00:00,121.23,121.7,120.79,120.9,45170.0,92.9251,93.2854,92.5879,92.6722,45170.0
2015-09-24 10:30:00,120.89,121.28,120.35,120.38,67895.0,92.6645,92.9635,92.2506,92.2736,67895.0
2015-09-24 11:00:00,120.3,120.79,120.03,120.65,38044.0,92.2123,92.5879,92.0053,92.4806,38044.0
2015-09-24 11:30:00,120.68,122.06,120.63,122.02,49052.0,92.5036,93.5613,92.4652,93.5307,49052.0
2015-09-24 12:00:00,122.07,122.93,121.76,122.89,52372.0,93.569,94.2282,93.3314,94.1976,52372.0
2015-09-24 12:30:00,122.88,124.13,122.78,123.85,96867.0,94.1899,95.148,94.1132,94.9334,96867.0
2015-09-24 13:00:00,123.88,124.2,123.18,123.26,102334.0,94.9564,95.2017,94.4199,94.4812,102334.0
2015-09-24 13:30:00,123.25,123.56,122.89,123.42,78101.0,94.4735,94.7111,94.1976,94.6038,78101.0
2015-09-24 14:00:00,123.38,123.61,123.02,123.3,64168.0,94.5732,94.7495,94.2972,94.5118,64168.0
2015-09-24 14:30:00,123.23,123.92,122.94,123.34,77826.0,94.4582,94.9871,94.2359,94.5425,77826.0
2015-09-24 15:00:00,123.34,123.39,122.32,122.93,86490.0,94.5425,94.5808,93.7606,94.2282,86490.0
2015-09-24 15:30:00,122.88,123.16,122.49,122.71,180192.0,94.1899,94.4045,93.891,94.0596,180192.0
2015-09-25 09:30:00,123.8,124.37,123.24,123.36,45235.0,94.8951,95.332,94.4658,94.5578,45235.0
2015-09-25 10:00:00,123.43,123.89,123.17,123.42,50233.0,94.6115,94.9641,94.4122,94.6038,50233.0
2015-09-25 10:30:00,123.37,123.79,123.27,123.33,50090.0,94.5655,94.8874,94.4888,94.5348,50090.0
2015-09-25 11:00:00,123.37,123.6,123.03,123.47,48458.0,94.5655,94.7418,94.3049,94.6421,48458.0
2015-09-25 11:30:00,123.47,123.8,123.26,123.77,26154.0,94.6421,94.8951,94.4812,94.8721,26154.0
2015-09-25 12:00:00,123.8,123.86,123.4,123.68,27072.0,94.8951,94.9411,94.5885,94.8031,27072.0
2015-09-25 12:30:00,123.68,123.97,123.65,123.85,22601.0,94.8031,95.0254,94.7801,94.9334,22601.0
2015-09-25 13:00:00,123.9,123.97,123.78,123.93,45919.0,94.9717,95.0254,94.8798,94.9947,45919.0
2015-09-25 13:30:00,123.96,123.98,123.72,123.89,48964.0,95.0177,95.0331,94.8338,94.9641,48964.0
2015-09-25 14:00:00,123.88,123.93,123.31,123.34,44555.0,94.9564,94.9947,94.5195,94.5425,44555.0
2015-09-25 14:30:00,123.34,123.47,122.76,123.17,50111.0,94.5425,94.6421,94.0979,94.4122,50111.0
2015-09-25 15:00:00,123.18,123.29,122.45,123.22,55047.0,94.4199,94.5042,93.8603,94.4505,55047.0
2015-09-25 15:30:00,123.14,123.52,122.82,123.01,198572.0,94.3892,94.6805,94.1439,94.2895,198572.0
2015-09-28 09:30:00,122.27,122.69,120.8,121.01,46312.0,93.7223,94.0443,92.5955,92.7565,46312.0
2015-09-28 10:00:00,121.08,121.15,120.21,120.34,91103.0,92.8102,92.8638,92.1433,92.2429,91103.0
2015-09-28 10:30:00,120.4,120.41,119.7,120.06,77294.0,92.2889,92.2966,91.7524,92.0283,77294.0
2015-09-28 11:00:00,119.96,120.27,119.7,120.06,42785.0,91.9517,92.1893,91.7524,92.0283,42785.0
2015-09-28 11:30:00,120.09,120.25,119.5,119.5,24949.0,92.0513,92.1739,91.5991,91.5991,24949.0
2015-09-28 12:00:00,119.5,119.51,118.38,118.74,21792.0,91.5991,91.6067,90.7406,91.0165,21792.0
2015-09-28 12:30:00,118.71,118.72,117.73,117.92,41635.0,90.9935,91.0012,90.2423,90.388,41635.0
2015-09-28 13:00:00,118.01,118.3,117.49,117.6,42889.0,90.4569,90.6792,90.0584,90.1427,42889.0
2015-09-28 13:30:00,117.65,118.11,117.63,118.04,70884.0,90.181,90.5336,90.1657,90.4799,70884.0
2015-09-28 14:00:00,118.05,118.09,117.01,117.72,36598.0,90.4876,90.5183,89.6904,90.2347,36598.0
2015-09-28 14:30:00,117.7,118.33,117.66,118.29,55481.0,90.2193,90.7022,90.1887,90.6716,55481.0
2015-09-28 15:00:00,118.3,118.57,118.2,118.43,94442.0,90.6792,90.8862,90.6026,90.7789,94442.0
2015-09-28 15:30:00,118.47,118.81,117.96,118.21,113395.0,90.8095,91.0702,90.4186,90.6102,113395.0
2015-09-29 09:30:00,118.58,118.96,117.38,118.29,35560.0,90.8939,91.1851,89.974,90.6716,35560.0
2015-09-29 10:00:00,118.3,118.98,118.1,118.87,33866.0,90.6792,91.2005,90.5259,91.1162,33866.0
2015-09-29 10:30:00,119.03,119.35,118.47,118.56,41651.0,91.2388,91.4841,90.8095,90.8785,41651.0
2015-09-29 11:00:00,118.48,118.62,117.44,117.94,22626.0,90.8172,90.9245,90.02,90.4033,22626.0
2015-09-29 11:30:00,117.94,118.41,117.78,118.0,22996.0,90.4033,90.7636,90.2806,90.4493,22996.0
2015-09-29 12:00:00,118.06,118.24,117.63,118.13,15563.0,90.4953,90.6332,90.1657,90.5489,15563.0
2015-09-29 12:30:00,118.16,118.34,117.48,117.8,28358.0,90.5719,90.7099,90.0507,90.296,28358.0
2015-09-29 13:00:00,117.94,118.78,117.94,118.46,19333.0,90.4033,91.0472,90.4033,90.8019,19333.0
2015-09-29 13:30:00,118.48,118.79,118.16,118.58,19881.0,90.8172,91.0548,90.5719,90.8939,19881.0
2015-09-29 14:00:00,118.64,118.85,118.23,118.82,31252.0,90.9399,91.1008,90.6256,91.0778,31252.0
2015-09-29 14:30:00,118.77,118.92,118.23,118.32,39351.0,91.0395,91.1545,90.6256,90.6946,39351.0
2015-09-29 15:00:00,118.31,118.53,117.9,118.18,98530.0,90.6869,90.8555,90.3726,90.5873,98530.0
2015-09-29 15:30:00,118.13,118.92,118.12,118.71,97849.0,90.5489,91.1545,90.5413,90.9935,97849.0
2015-09-30 09:30:00,119.82,120.44,119.24,119.9,30446.0,91.8443,92.3196,91.3998,91.9057,30446.0
2015-09-30 10:00:00,119.92,120.4,119.67,120.3,52771.0,91.921,92.2889,91.7294,92.2123,52771.0
2015-09-30 10:30:00,120.3,120.49,119.79,119.79,46056.0,92.2123,92.3579,91.8214,91.8214,46056.0
2015-09-30 11:00:00,119.75,120.17,119.69,119.99,28884.0,91.7907,92.1126,91.7447,91.9747,28884.0
2015-09-30 11:30:00,120.01,120.15,119.7,119.84,31564.0,91.99,92.0973,91.7524,91.8597,31564.0
2015-09-30 12:00:00,119.9,119.97,119.61,119.84,30849.0,91.9057,91.9593,91.6834,91.8597,30849.0
2015-09-30 12:30:00,119.86,120.02,119.5,119.69,12397.0,91.875,91.9976,91.5991,91.7447,12397.0
2015-09-30 13:00:00,119.8,119.97,119.55,119.6,16222.0,91.829,91.9593,91.6374,91.6757,16222.0
2015-09-30 13:30:00,119.65,120.11,119.55,119.84,17690.0,91.714,92.0666,91.6374,91.8597,17690.0
2015-09-30 14:00:00,119.84,119.9,119.57,119.9,38923.0,91.8597,91.9057,91.6527,91.9057,38923.0
2015-09-30 14:30:00,119.95,120.19,119.72,120.17,33938.0,91.944,92.128,91.7677,92.1126,33938.0
2015-09-30 15:00:00,120.16,120.31,119.52,119.78,56575.0,92.105,92.2199,91.6144,91.8137,56575.0
2015-09-30 15:30:00,119.76,120.13,119.66,119.92,118081.0,91.7984,92.082,91.7217,91.921,118081.0
2015-10-01 09:30:00,120.34,120.81,118.98,119.31,34294.0,92.2429,92.6032,91.2005,91.4534,34294.0
2015-10-01 10:00:00,119.32,120.52,119.09,119.39,55027.0,91.4611,92.3809,91.2848,91.5147,55027.0
2015-10-01 10:30:00,119.52,119.74,118.4,118.48,67080.0,91.6144,91.783,90.7559,90.8172,67080.0
2015-10-01 11:00:00,118.42,118.68,118.0,118.06,59833.0,90.7712,90.9705,90.4493,90.4953,59833.0
2015-10-01 11:30:00,118.1,118.1,115.63,116.14,132584.0,90.5259,90.5259,88.6326,89.0236,132584.0
2015-10-01 12:00:00,116.17,117.21,116.17,116.63,56514.0,89.0466,89.8437,89.0466,89.3991,56514.0
2015-10-01 12:30:00,116.6,116.94,116.22,116.94,35915.0,89.3762,89.6368,89.0849,89.6368,35915.0
2015-10-01 13:00:00,116.88,116.88,115.93,116.37,56950.0,89.5908,89.5908,88.8626,89.1999,56950.0
2015-10-01 13:30:00,116.38,117.58,116.32,117.43,51227.0,89.2075,90.1273,89.1615,90.0124,51227.0
2015-10-01 14:00:00,117.36,118.19,117.3,117.79,89595.0,89.9587,90.5949,89.9127,90.2883,89595.0
2015-10-01 14:30:00,117.85,118.12,117.43,118.1,65366.0,90.3343,90.5413,90.0124,90.5259,65366.0
2015-10-01 15:00:00,118.1,118.47,118.03,118.08,65518.0,90.5259,90.8095,90.4723,90.5106,65518.0
2015-10-01 15:30:00,118.06,118.44,117.72,118.2,142822.0,90.4953,90.7865,90.2347,90.6026,142822.0
2015-10-02 09:30:00,117.1,117.27,116.11,116.6,88268.0,89.7594,89.8897,89.0006,89.3762,88268.0
2015-10-02 10:00:00,116.53,117.08,116.17,116.24,63494.0,89.3225,89.7441,89.0466,89.1002,63494.0
2015-10-02 10:30:00,116.37,116.58,116.14,116.57,35496.0,89.1999,89.3608,89.0236,89.3532,35496.0
2015-10-02 11:00:00,116.58,117.07,116.0,116.32,45324.0,89.3608,89.7364,88.9162,89.1615,45324.0
2015-10-02 11:30:00,116.28,116.36,115.91,115.94,55092.0,89.1309,89.1922,88.8473,88.8703,55092.0
2015-10-02 12:00:00,115.92,117.01,115.9,116.73,47750.0,88.8549,89.6904,88.8396,89.4758,47750.0
2015-10-02 12:30:00,116.77,117.42,116.47,117.27,59071.0,89.5065,90.0047,89.2765,89.8897,59071.0
2015-10-02 13:00:00,117.21,118.19,117.15,118.01,44718.0,89.8437,90.5949,89.7977,90.4569,44718.0
2015-10-02 13:30:00,118.08,118.17,117.32,117.59,84151.0,90.5106,90.5796,89.928,90.135,84151.0
2015-10-02 14:00:00,117.6,117.8,117.19,117.5,47545.0,90.1427,90.296,89.8284,90.066,47545.0
2015-10-02 14:30:00,117.48,117.63,116.94,117.04,66523.0,90.0507,90.1657,89.6368,89.7134,66523.0
2015-10-02 15:00:00,116.98,118.25,116.85,118.0,79126.0,89.6674,90.6409,89.5678,90.4493,79126.0
2015-10-02 15:30:00,118.07,118.75,118.01,118.44,156489.0,90.5029,91.0242,90.4569,90.7865,156489.0
2015-10-05 09:30:00,119.51,120.71,118.96,119.95,53307.0,91.6067,92.5265,91.1851,91.944,53307.0
2015-10-05 10:00:00,119.95,121.14,119.82,120.86,42425.0,91.944,92.8562,91.8443,92.6415,42425.0
2015-10-05 10:30:00,120.83,121.03,120.64,120.92,40832.0,92.6185,92.7718,92.4729,92.6875,40832.0
2015-10-05 11:00:00,120.86,121.17,120.7,121.09,75904.0,92.6415,92.8791,92.5189,92.8178,75904.0
2015-10-05 11:30:00,121.08,121.88,121.06,121.43,26963.0,92.8102,93.4234,92.7948,93.0784,26963.0
2015-10-05 12:00:00,121.38,121.43,120.51,120.77,35016.0,93.0401,93.0784,92.3732,92.5725,35016.0
2015-10-05 12:30:00,120.84,121.43,120.83,121.27,29489.0,92.6262,93.0784,92.6185,92.9558,29489.0
2015-10-05 13:00:00,121.27,121.97,121.26,121.87,29380.0,92.9558,93.4924,92.9481,93.4157,29380.0
2015-10-05 13:30:00,121.85,121.85,121.04,121.06,36859.0,93.4004,93.4004,92.7795,92.7948,36859.0
2015-10-05 14:00:00,121.03,121.06,119.41,119.62,142881.0,92.7718,92.7948,91.5301,91.691,142881.0
2015-10-05 14:30:00,119.62,120.02,119.62,119.98,108678.0,91.691,91.9976,91.691,91.967,108678.0
2015-10-05 15:00:00,120.0,120.16,119.85,119.94,90008.0,91.9823,92.105,91.8673,91.9363,90008.0
2015-10-05 15:30:00,119.94,120.25,119.76,119.77,132058.0,91.9363,92.1739,91.7984,91.806,132058.0
2015-10-06 09:30:00,119.9,120.47,119.21,120.06,109500.0,91.9057,92.3426,91.3768,92.0283,109500.0
2015-10-06 10:00:00,120.06,120.12,119.65,119.88,43178.0,92.0283,92.0743,91.714,91.8903,43178.0
2015-10-06 10:30:00,119.79,119.79,119.1,119.33,58846.0,91.8214,91.8214,91.2925,91.4688,58846.0
2015-10-06 11:00:00,119.33,119.51,119.14,119.44,51874.0,91.4688,91.6067,91.3231,91.5531,51874.0
2015-10-06 11:30:00,119.46,119.47,118.75,118.88,27929.0,91.5684,91.5761,91.0242,91.1238,27929.0
2015-10-06 12:00:00,118.92,119.01,118.66,118.74,28525.0,91.1545,91.2235,90.9552,91.0165,28525.0
2015-10-06 12:30:00,118.75,118.78,118.11,118.5,46297.0,91.0242,91.0472,90.5336,90.8325,46297.0
2015-10-06 13:00:00,118.52,118.94,118.41,118.94,56309.0,90.8479,91.1698,90.7636,91.1698,56309.0
2015-10-06 13:30:00,118.91,119.01,118.42,118.46,59094.0,91.1468,91.2235,90.7712,90.8019,59094.0
2015-10-06 14:00:00,118.43,118.77,118.34,118.69,38789.0,90.7789,91.0395,90.7099,90.9782,38789.0
2015-10-06 14:30:00,118.7,119.05,118.68,118.96,50391.0,90.9858,91.2541,90.9705,91.1851,50391.0
2015-10-06 15:00:00,118.9,119.03,118.74,118.92,110037.0,91.1391,91.2388,91.0165,91.1545,110037.0
2015-10-06 15:30:00,118.9,119.09,118.64,118.73,127845.0,91.1391,91.2848,90.9399,91.0088,127845.0
2015-10-07 09:30:00,118.75,119.84,118.47,119.08,72785.0,91.0242,91.8597,90.8095,91.2771,72785.0
2015-10-07 10:00:00,119.06,119.44,118.97,119.2,51392.0,91.2618,91.5531,91.1928,91.3691,51392.0
2015-10-07 10:30:00,119.22,119.31,118.82,119.0,67789.0,91.3844,91.4534,91.0778,91.2158,67789.0
2015-10-07 11:00:00,118.95,119.03,118.01,118.11,58850.0,91.1775,91.2388,90.4569,90.5336,58850.0
2015-10-07 11:30:00,118.12,119.21,117.99,119.19,50742.0,90.5413,91.3768,90.4416,91.3614,50742.0
2015-10-07 12:00:00,119.22,119.23,118.54,118.65,32775.0,91.3844,91.3921,90.8632,90.9475,32775.0
2015-10-07 12:30:00,118.59,119.15,118.59,118.89,24725.0,90.9015,91.3308,90.9015,91.1315,24725.0
2015-10-07 13:00:00,118.96,119.24,118.88,119.15,30798.0,91.1851,91.3998,91.1238,91.3308,30798.0
2015-10-07 13:30:00,119.19,120.14,119.19,120.01,73108.0,91.3614,92.0896,91.3614,91.99,73108.0
2015-10-07 14:00:00,120.01,120.29,119.5,119.59,44381.0,91.99,92.2046,91.5991,91.668,44381.0
2015-10-07 14:30:00,119.58,120.19,119.54,120.0,80144.0,91.6604,92.128,91.6297,91.9823,80144.0
2015-10-07 15:00:00,120.0,120.29,119.86,119.96,48467.0,91.9823,92.2046,91.875,91.9517,48467.0
2015-10-07 15:30:00,119.94,120.28,119.91,120.27,199085.0,91.9363,92.1969,91.9133,92.1893,199085.0
2015-10-08 09:30:00,120.27,121.29,120.27,121.09,16234.0,92.1893,92.9711,92.1893,92.8178,16234.0
2015-10-08 10:00:00,121.09,121.21,119.82,120.04,36841.0,92.8178,92.9098,91.8443,92.013,36841.0
2015-10-08 10:30:00,119.91,120.99,119.91,120.92,18081.0,91.9133,92.7412,91.9133,92.6875,18081.0
2015-10-08 11:00:00,120.92,120.95,120.09,120.32,39080.0,92.6875,92.7105,92.0513,92.2276,39080.0
2015-10-08 11:30:00,120.38,120.42,119.68,120.21,27368.0,92.2736,92.3043,91.737,92.1433,27368.0
2015-10-08 12:00:00,120.26,120.44,119.83,119.99,18890.0,92.1816,92.3196,91.852,91.9747,18890.0
2015-10-08 12:30:00,120.0,120.36,119.95,120.29,27692.0,91.9823,92.2583,91.944,92.2046,27692.0
2015-10-08 13:00:00,120.33,120.8,120.14,120.72,17653.0,92.2353,92.5955,92.0896,92.5342,17653.0
2015-10-08 13:30:00,120.61,120.77,120.31,120.77,27665.0,92.4499,92.5725,92.2199,92.5725,27665.0
2015-10-08 14:00:00,120.7,121.16,120.48,120.78,45574.0,92.5189,92.8715,92.3502,92.5802,45574.0
2015-10-08 14:30:00,120.83,121.42,120.72,121.32,31728.0,92.6185,93.0708,92.5342,92.9941,31728.0
2015-10-08 15:00:00,121.37,121.63,120.99,121.0,48134.0,93.0325,93.2317,92.7412,92.7488,48134.0
2015-10-08 15:30:00,121.07,121.2,120.74,120.99,117540.0,92.8025,92.9021,92.5495,92.7412,117540.0
2015-10-09 09:30:00,121.0,121.56,120.53,121.03,33341.0,92.7488,93.1781,92.3886,92.7718,33341.0
2015-10-09 10:00:00,121.03,121.04,120.45,120.52,28936.0,92.7718,92.7795,92.3273,92.3809,28936.0
2015-10-09 10:30:00,120.63,120.63,119.88,120.23,47148.0,92.4652,92.4652,91.8903,92.1586,47148.0
2015-10-09 11:00:00,120.22,120.42,119.7,120.25,33221.0,92.151,92.3043,91.7524,92.1739,33221.0
2015-10-09 11:30:00,120.31,120.43,119.81,120.05,35349.0,92.2199,92.3119,91.8367,92.0206,35349.0
2015-10-09 12:00:00,120.04,120.19,119.51,119.7,21945.0,92.013,92.128,91.6067,91.7524,21945.0
2015-10-09 12:30:00,119.7,119.7,119.36,119.46,29776.0,91.7524,91.7524,91.4917,91.5684,29776.0
2015-10-09 13:00:00,119.43,119.91,119.4,119.76,21250.0,91.5454,91.9133,91.5224,91.7984,21250.0
2015-10-09 13:30:00,119.72,120.0,119.56,119.92,28432.0,91.7677,91.9823,91.6451,91.921,28432.0
2015-10-09 14:00:00,119.99,120.06,119.38,119.83,48898.0,91.9747,92.0283,91.5071,91.852,48898.0
2015-10-09 14:30:00,119.94,120.2,119.66,120.06,37604.0,91.9363,92.1356,91.7217,92.0283,37604.0
2015-10-09 15:00:00,120.08,120.17,119.87,120.04,46631.0,92.0436,92.1126,91.8827,92.013,46631.0
2015-10-09 15:30:00,120.11,120.5,120.1,120.41,98644.0,92.0666,92.3656,92.059,92.2966,98644.0
2015-10-12 09:30:00,121.53,123.3,120.64,122.78,84886.0,93.1551,94.5118,92.4729,94.1132,84886.0
2015-10-12 10:00:00,122.89,123.87,122.55,122.96,68340.0,94.1976,94.9487,93.9369,94.2512,68340.0
2015-10-12 10:30:00,122.99,123.3,122.7,123.03,47169.0,94.2742,94.5118,94.0519,94.3049,47169.0
2015-10-12 11:00:00,123.11,123.59,123.0,123.59,52436.0,94.3662,94.7341,94.2819,94.7341,52436.0
2015-10-12 11:30:00,123.55,123.6,122.41,122.68,33549.0,94.7035,94.7418,93.8296,94.0366,33549.0
2015-10-12 12:00:00,122.65,123.4,122.63,123.27,29287.0,94.0136,94.5885,93.9983,94.4888,29287.0
2015-10-12 12:30:00,123.35,123.38,122.72,122.8,21572.0,94.5502,94.5732,94.0673,94.1286,21572.0
2015-10-12 13:00:00,122.73,122.76,122.37,122.56,14031.0,94.0749,94.0979,93.799,93.9446,14031.0
2015-10-12 13:30:00,122.53,122.89,122.51,122.78,17368.0,93.9216,94.1976,93.9063,94.1132,17368.0
2015-10-12 14:00:00,122.76,122.89,122.4,122.5,20818.0,94.0979,94.1976,93.822,93.8986,20818.0
2015-10-12 14:30:00,122.48,122.66,122.31,122.33,26826.0,93.8833,94.0213,93.753,93.7683,26826.0
2015-10-12 15:00:00,122.26,122.41,122.1,122.13,36417.0,93.7147,93.8296,93.592,93.615,36417.0
2015-10-12 15:30:00,122.1,122.17,121.88,122.04,84446.0,93.592,93.6457,93.4234,93.546,84446.0
2015-10-13 09:30:00,121.76,122.23,121.26,121.53,19564.0,93.3314,93.6917,92.9481,93.1551,19564.0
2015-10-13 10:00:00,121.56,122.43,121.54,122.34,22442.0,93.1781,93.845,93.1628,93.776,22442.0
2015-10-13 10:30:00,122.3,122.83,122.28,122.61,35887.0,93.7453,94.1516,93.73,93.9829,35887.0
2015-10-13 11:00:00,122.58,122.98,122.27,122.33,23436.0,93.9599,94.2665,93.7223,93.7683,23436.0
2015-10-13 11:30:00,122.22,122.52,121.93,122.19,29000.0,93.684,93.9139,93.4617,93.661,29000.0
2015-10-13 12:00:00,122.2,122.63,122.16,122.21,20236.0,93.6687,93.9983,93.638,93.6763,20236.0
2015-10-13 12:30:00,122.25,122.44,121.89,121.89,16849.0,93.707,93.8526,93.431,93.431,16849.0
2015-10-13 13:00:00,121.89,121.98,121.51,121.98,20164.0,93.431,93.5,93.1398,93.5,20164.0
2015-10-13 13:30:00,122.0,122.0,121.4,121.54,26563.0,93.5154,93.5154,93.0554,93.1628,26563.0
2015-10-13 14:00:00,121.5,121.85,121.31,121.85,27441.0,93.1321,93.4004,92.9865,93.4004,27441.0
2015-10-13 14:30:00,121.78,121.83,121.52,121.55,30192.0,93.3467,93.385,93.1474,93.1704,30192.0
2015-10-13 15:00:00,121.48,121.48,121.0,121.0,38359.0,93.1168,93.1168,92.7488,92.7488,38359.0
2015-10-13 15:30:00,120.98,121.26,120.72,121.11,134390.0,92.7335,92.9481,92.5342,92.8332,134390.0
2015-10-14 09:30:00,121.09,122.43,120.8,122.34,33725.0,92.8178,93.845,92.5955,93.776,33725.0
2015-10-14 10:00:00,122.28,122.28,120.34,120.4,64276.0,93.73,93.73,92.2429,92.2889,64276.0
2015-10-14 10:30:00,120.4,121.06,120.14,120.32,40276.0,92.2889,92.7948,92.0896,92.2276,40276.0
2015-10-14 11:00:00,120.29,120.61,119.61,119.87,27812.0,92.2046,92.4499,91.6834,91.8827,27812.0
2015-10-14 11:30:00,119.81,120.47,119.75,120.37,18177.0,91.8367,92.3426,91.7907,92.2659,18177.0
2015-10-14 12:00:00,120.36,120.48,119.92,120.35,17799.0,92.2583,92.3502,91.921,92.2506,17799.0
2015-10-14 12:30:00,120.37,120.66,120.33,120.61,35962.0,92.2659,92.4882,92.2353,92.4499,35962.0
2015-10-14 13:00:00,120.65,120.73,120.4,120.4,23013.0,92.4806,92.5419,92.2889,92.2889,23013.0
2015-10-14 13:30:00,120.4,120.65,120.09,120.65,22007.0,92.2889,92.4806,92.0513,92.4806,22007.0
2015-10-14 14:00:00,120.75,120.88,120.44,120.44,24777.0,92.5572,92.6569,92.3196,92.3196,24777.0
2015-10-14 14:30:00,120.41,120.43,119.9,120.03,87841.0,92.2966,92.3119,91.9057,92.0053,87841.0
2015-10-14 15:00:00,120.06,120.1,119.73,119.77,43173.0,92.0283,92.059,91.7754,91.806,43173.0
2015-10-14 15:30:00,119.78,119.95,119.5,119.7,129699.0,91.8137,91.944,91.5991,91.7524,129699.0
2015-10-15 09:30:00,119.89,120.37,119.23,120.12,38514.0,91.898,92.2659,91.3921,92.0743,38514.0
2015-10-15 10:00:00,120.15,120.47,119.81,120.12,123337.0,92.0973,92.3426,91.8367,92.0743,123337.0
2015-10-15 10:30:00,120.04,120.53,119.87,120.38,45121.0,92.013,92.3886,91.8827,92.2736,45121.0
2015-10-15 11:00:00,120.37,120.68,119.44,119.94,45587.0,92.2659,92.5036,91.5531,91.9363,45587.0
2015-10-15 11:30:00,119.99,120.0,118.82,119.14,73940.0,91.9747,91.9823,91.0778,91.3231,73940.0
2015-10-15 12:00:00,119.08,119.34,118.68,119.16,51356.0,91.2771,91.4764,90.9705,91.3384,51356.0
2015-10-15 12:30:00,119.16,119.34,118.75,119.08,22645.0,91.3384,91.4764,91.0242,91.2771,22645.0
2015-10-15 13:00:00,119.14,119.33,118.84,119.12,28128.0,91.3231,91.4688,91.0932,91.3078,28128.0
2015-10-15 13:30:00,119.09,120.05,118.71,119.6,71919.0,91.2848,92.0206,90.9935,91.6757,71919.0
2015-10-15 14:00:00,119.52,119.65,118.86,119.01,80496.0,91.6144,91.714,91.1085,91.2235,80496.0
2015-10-15 14:30:00,119.02,119.39,118.88,119.21,76863.0,91.2311,91.5147,91.1238,91.3768,76863.0
2015-10-15 15:00:00,119.2,119.42,119.0,119.36,103104.0,91.3691,91.5377,91.2158,91.4917,103104.0
2015-10-15 15:30:00,119.36,119.71,119.31,119.69,155582.0,91.4917,91.76,91.4534,91.7447,155582.0
2015-10-16 09:30:00,120.1,121.64,120.08,120.36,24889.0,92.059,93.2394,92.0436,92.2583,24889.0
2015-10-16 10:00:00,120.41,120.73,120.32,120.73,22783.0,92.2966,92.5419,92.2276,92.5419,22783.0
2015-10-16 10:30:00,120.76,121.65,120.66,121.38,49399.0,92.5649,93.2471,92.4882,93.0401,49399.0
2015-10-16 11:00:00,121.34,121.77,121.26,121.43,24028.0,93.0095,93.3391,92.9481,93.0784,24028.0
2015-10-16 11:30:00,121.49,121.99,121.46,121.99,23872.0,93.1244,93.5077,93.1014,93.5077,23872.0
2015-10-16 12:00:00,122.03,122.1,121.5,121.79,20922.0,93.5384,93.592,93.1321,93.3544,20922.0
2015-10-16 12:30:00,121.75,122.1,121.75,121.98,21192.0,93.3237,93.592,93.3237,93.5,21192.0
2015-10-16 13:00:00,121.94,121.95,121.6,121.6,38546.0,93.4694,93.477,93.2088,93.2088,38546.0
2015-10-16 13:30:00,121.63,121.7,121.2,121.24,54431.0,93.2317,93.2854,92.9021,92.9328,54431.0
2015-10-16 14:00:00,121.27,121.41,120.91,121.39,45866.0,92.9558,93.0631,92.6799,93.0478,45866.0
2015-10-16 14:30:00,121.42,121.9,121.33,121.56,53189.0,93.0708,93.4387,93.0018,93.1781,53189.0
2015-10-16 15:00:00,121.56,122.25,121.54,122.16,61347.0,93.1781,93.707,93.1628,93.638,61347.0
2015-10-16 15:30:00,122.2,122.31,122.03,122.15,127874.0,93.6687,93.753,93.5384,93.6303,127874.0
2015-10-19 09:30:00,122.15,122.61,121.7,122.04,129407.0,93.6303,93.9829,93.2854,93.546,129407.0
2015-10-19 10:00:00,121.82,123.96,121.82,123.44,63266.0,93.3774,95.0177,93.3774,94.6191,63266.0
2015-10-19 10:30:00,123.25,123.33,122.67,123.08,33470.0,94.4735,94.5348,94.0289,94.3432,33470.0
2015-10-19 11:00:00,123.22,123.75,122.8,123.21,38343.0,94.4505,94.8568,94.1286,94.4428,38343.0
2015-10-19 11:30:00,123.08,123.63,122.96,123.29,43435.0,94.3432,94.7648,94.2512,94.5042,43435.0
2015-10-19 12:00:00,123.3,123.52,122.94,123.07,70330.0,94.5118,94.6805,94.2359,94.3355,70330.0
2015-10-19 12:30:00,122.97,123.48,122.94,123.44,49952.0,94.2589,94.6498,94.2359,94.6191,49952.0
2015-10-19 13:00:00,123.41,123.41,122.77,122.87,48499.0,94.5962,94.5962,94.1056,94.1822,48499.0
2015-10-19 13:30:00,122.91,123.59,122.82,123.39,43350.0,94.2129,94.7341,94.1439,94.5808,43350.0
2015-10-19 14:00:00,123.39,123.44,123.04,123.39,48959.0,94.5808,94.6191,94.3125,94.5808,48959.0
2015-10-19 14:30:00,123.41,123.53,123.26,123.39,147812.0,94.5962,94.6881,94.4812,94.5808,147812.0
2015-10-19 15:00:00,123.4,124.16,123.22,123.68,150413.0,94.5885,95.171,94.4505,94.8031,150413.0
2015-10-19 15:30:00,123.68,124.38,123.56,124.26,178143.0,94.8031,95.3397,94.7111,95.2477,178143.0
2015-10-20 09:30:00,122.87,124.39,122.44,123.94,287836.0,94.1822,95.3473,93.8526,95.0024,287836.0
2015-10-20 10:00:00,123.94,123.94,121.99,122.16,94476.0,95.0024,95.0024,93.5077,93.638,94476.0
2015-10-20 10:30:00,122.21,123.04,121.32,122.58,186363.0,93.6763,94.3125,92.9941,93.9599,186363.0
2015-10-20 11:00:00,122.53,122.64,121.73,122.38,42725.0,93.9216,94.0059,93.3084,93.8066,42725.0
2015-10-20 11:30:00,122.38,122.38,121.07,121.26,76054.0,93.8066,93.8066,92.8025,92.9481,76054.0
2015-10-20 12:00:00,121.2,121.21,119.82,120.04,83979.0,92.9021,92.9098,91.8443,92.013,83979.0
2015-10-20 12:30:00,120.0,120.55,119.99,120.21,113910.0,91.9823,92.4039,91.9747,92.1433,113910.0
2015-10-20 13:00:00,120.22,120.35,119.37,119.5,66681.0,92.151,92.2506,91.4994,91.5991,66681.0
2015-10-20 13:30:00,119.52,120.13,119.35,120.05,59639.0,91.6144,92.082,91.4841,92.0206,59639.0
2015-10-20 14:00:00,120.07,121.1,119.94,121.08,198780.0,92.036,92.8255,91.9363,92.8102,198780.0
2015-10-20 14:30:00,121.08,121.69,121.06,121.68,139684.0,92.8102,93.2777,92.7948,93.2701,139684.0
2015-10-20 15:00:00,121.69,122.45,121.24,121.85,287396.0,93.2777,93.8603,92.9328,93.4004,287396.0
2015-10-20 15:30:00,121.85,121.96,120.0,120.03,456660.0,93.4004,93.4847,91.9823,92.0053,456660.0
2015-10-21 09:30:00,112.92,113.29,108.91,110.78,1219878.0,86.5554,86.839,83.4816,84.915,1219878.0
2015-10-21 10:00:00,110.91,110.95,106.23,107.3,672887.0,85.0147,85.0453,81.4273,82.2475,672887.0
2015-10-21 10:30:00,107.32,109.08,107.27,107.96,491788.0,82.2629,83.6119,82.2245,82.7534,491788.0
2015-10-21 11:00:00,107.97,108.49,107.14,107.67,307926.0,82.7611,83.1597,82.1249,82.5311,307926.0
2015-10-21 11:30:00,107.67,107.85,105.94,106.95,313435.0,82.5311,82.6691,81.2051,81.9792,313435.0
2015-10-21 12:00:00,106.98,107.52,106.51,107.12,163883.0,82.0022,82.4162,81.642,82.1096,163883.0
2015-10-21 12:30:00,107.08,107.11,106.0,106.4,249302.0,82.0789,82.1019,81.251,81.5577,249302.0
2015-10-21 13:00:00,106.41,106.63,105.95,106.43,291682.0,81.5653,81.734,81.2127,81.5807,291682.0
2015-10-21 13:30:00,106.42,107.61,105.91,105.91,384737.0,81.573,82.4851,81.1821,81.1821,384737.0
2015-10-21 14:00:00,105.92,106.42,104.1,105.68,443568.0,81.1897,81.573,79.7947,81.0058,443568.0
2015-10-21 14:30:00,105.66,107.35,105.66,107.09,292707.0,80.9904,82.2858,80.9904,82.0866,292707.0
2015-10-21 15:00:00,107.14,107.95,106.76,107.46,549215.0,82.1249,82.7458,81.8336,82.3702,549215.0
2015-10-21 15:30:00,107.46,108.24,107.29,107.91,748065.0,82.3702,82.9681,82.2399,82.7151,748065.0
2015-10-22 09:30:00,106.64,112.42,106.64,111.86,564289.0,81.7416,86.1721,81.7416,85.7429,564289.0
2015-10-22 10:00:00,111.81,112.03,110.09,111.06,320285.0,85.7045,85.8732,84.3861,85.1296,320285.0
2015-10-22 10:30:00,111.11,111.31,110.51,111.0,348574.0,85.168,85.3213,84.7081,85.0836,348574.0
2015-10-22 11:00:00,111.0,111.83,110.48,111.0,219431.0,85.0836,85.7199,84.6851,85.0836,219431.0
2015-10-22 11:30:00,111.0,111.02,109.53,109.59,141958.0,85.0836,85.099,83.9569,84.0029,141958.0
2015-10-22 12:00:00,109.55,110.7,108.91,110.7,145267.0,83.9722,84.8537,83.4816,84.8537,145267.0
2015-10-22 12:30:00,110.68,110.77,110.16,110.35,119836.0,84.8384,84.9073,84.4398,84.5854,119836.0
2015-10-22 13:00:00,110.26,110.32,109.59,109.63,134450.0,84.5164,84.5624,84.0029,84.0335,134450.0
2015-10-22 13:30:00,109.65,110.04,109.6,109.84,164667.0,84.0488,84.3478,84.0105,84.1945,164667.0
2015-10-22 14:00:00,109.87,109.87,109.17,109.31,150417.0,84.2175,84.2175,83.6809,83.7882,150417.0
2015-10-22 14:30:00,109.3,109.97,109.14,109.85,163347.0,83.7806,84.2941,83.6579,84.2021,163347.0
2015-10-22 15:00:00,109.88,110.28,109.76,110.09,205510.0,84.2251,84.5318,84.1332,84.3861,205510.0
2015-10-22 15:30:00,110.08,110.11,109.67,109.95,309877.0,84.3784,84.4014,84.0642,84.2788,309877.0
2015-10-23 09:30:00,110.93,110.95,108.94,110.61,60978.0,85.03,85.0453,83.5046,84.7847,60978.0
2015-10-23 10:00:00,110.61,110.61,109.19,109.5,63362.0,84.7847,84.7847,83.6962,83.9339,63362.0
2015-10-23 10:30:00,109.46,109.73,108.99,109.39,96006.0,83.9032,84.1102,83.5429,83.8495,96006.0
2015-10-23 11:00:00,109.4,110.33,109.4,109.94,90814.0,83.8572,84.5701,83.8572,84.2711,90814.0
2015-10-23 11:30:00,109.91,110.1,109.86,110.02,125417.0,84.2481,84.3938,84.2098,84.3325,125417.0
2015-10-23 12:00:00,110.0,110.05,109.8,109.97,117825.0,84.3171,84.3555,84.1638,84.2941,117825.0
2015-10-23 12:30:00,109.99,110.23,109.93,110.03,148691.0,84.3095,84.4934,84.2635,84.3401,148691.0
2015-10-23 13:00:00,110.03,110.2,109.82,110.01,126554.0,84.3401,84.4704,84.1792,84.3248,126554.0
2015-10-23 13:30:00,110.03,110.85,110.01,110.47,68633.0,84.3401,84.9687,84.3248,84.6774,68633.0
2015-10-23 14:00:00,110.42,111.0,110.3,110.86,60192.0,84.6391,85.0836,84.5471,84.9763,60192.0
2015-10-23 14:30:00,110.83,111.01,110.66,110.86,74837.0,84.9533,85.0913,84.823,84.9763,74837.0
2015-10-23 15:00:00,110.81,110.82,110.26,110.51,102006.0,84.938,84.9457,84.5164,84.7081,102006.0
2015-10-23 15:30:00,110.47,110.62,110.3,110.33,198439.0,84.6774,84.7924,84.5471,84.5701,198439.0
2015-10-26 09:30:00,109.96,111.02,109.92,110.61,105332.0,84.2865,85.099,84.2558,84.7847,105332.0
2015-10-26 10:00:00,110.69,111.01,109.25,109.97,190981.0,84.846,85.0913,83.7422,84.2941,190981.0
2015-10-26 10:30:00,110.02,111.13,110.01,110.97,77205.0,84.3325,85.1833,84.3248,85.0606,77205.0
2015-10-26 11:00:00,111.02,111.14,110.31,110.38,67956.0,85.099,85.191,84.5547,84.6084,67956.0
2015-10-26 11:30:00,110.39,111.07,110.38,111.03,48313.0,84.6161,85.1373,84.6084,85.1066,48313.0
2015-10-26 12:00:00,111.06,112.0,111.04,111.85,66779.0,85.1296,85.8502,85.1143,85.7352,66779.0
2015-10-26 12:30:00,111.86,111.92,111.39,111.39,39018.0,85.7429,85.7888,85.3826,85.3826,39018.0
2015-10-26 13:00:00,111.4,111.48,110.92,110.96,48793.0,85.3903,85.4516,85.0223,85.053,48793.0
2015-10-26 13:30:00,110.96,111.16,110.37,110.45,62319.0,85.053,85.2063,84.6007,84.6621,62319.0
2015-10-26 14:00:00,110.44,110.46,109.74,110.18,65780.0,84.6544,84.6697,84.1178,84.4551,65780.0
2015-10-26 14:30:00,110.22,110.63,110.07,110.12,54855.0,84.4858,84.8,84.3708,84.4091,54855.0
2015-10-26 15:00:00,110.12,110.25,109.75,109.99,75660.0,84.4091,84.5088,84.1255,84.3095,75660.0
2015-10-26 15:30:00,109.96,110.0,109.63,109.71,172653.0,84.2865,84.3171,84.0335,84.0948,172653.0
2015-10-27 09:30:00,110.26,110.63,109.33,109.4,63112.0,84.5164,84.8,83.8036,83.8572,63112.0
2015-10-27 10:00:00,109.64,109.82,108.67,109.23,42465.0,84.0412,84.1792,83.2977,83.7269,42465.0
2015-10-27 10:30:00,109.18,109.51,108.57,108.79,46273.0,83.6886,83.9415,83.221,83.3896,46273.0
2015-10-27 11:00:00,108.82,109.21,108.67,108.92,52418.0,83.4126,83.7116,83.2977,83.4893,52418.0
2015-10-27 11:30:00,108.9,109.4,108.8,109.18,26492.0,83.474,83.8572,83.3973,83.6886,26492.0
2015-10-27 12:00:00,109.18,109.56,108.82,109.4,51349.0,83.6886,83.9799,83.4126,83.8572,51349.0
2015-10-27 12:30:00,109.41,109.47,108.99,109.07,30694.0,83.8649,83.9109,83.5429,83.6043,30694.0
2015-10-27 13:00:00,109.03,109.03,108.45,108.94,63186.0,83.5736,83.5736,83.129,83.5046,63186.0
2015-10-27 13:30:00,108.97,109.1,108.82,109.0,55002.0,83.5276,83.6273,83.4126,83.5506,55002.0
2015-10-27 14:00:00,109.04,109.45,109.02,109.2,81408.0,83.5813,83.8955,83.5659,83.7039,81408.0
2015-10-27 14:30:00,109.2,109.41,109.15,109.17,72530.0,83.7039,83.8649,83.6656,83.6809,72530.0
2015-10-27 15:00:00,109.12,109.57,108.98,109.18,125266.0,83.6426,83.9875,83.5353,83.6886,125266.0
2015-10-27 15:30:00,109.19,109.21,108.87,109.1,155148.0,83.6962,83.7116,83.451,83.6273,155148.0
2015-10-28 09:30:00,109.63,109.75,108.75,109.03,89735.0,84.0335,84.1255,83.359,83.5736,89735.0
2015-10-28 10:00:00,109.02,109.53,109.02,109.27,99312.0,83.5659,83.9569,83.5659,83.7576,99312.0
2015-10-28 10:30:00,109.25,109.42,109.03,109.2,107196.0,83.7422,83.8725,83.5736,83.7039,107196.0
2015-10-28 11:00:00,109.23,109.67,109.1,109.63,98565.0,83.7269,84.0642,83.6273,84.0335,98565.0
2015-10-28 11:30:00,109.66,109.83,109.36,109.8,64088.0,84.0565,84.1868,83.8266,84.1638,64088.0
2015-10-28 12:00:00,109.87,110.54,109.7,110.48,30499.0,84.2175,84.731,84.0872,84.6851,30499.0
2015-10-28 12:30:00,110.49,110.49,109.76,109.82,33202.0,84.6927,84.6927,84.1332,84.1792,33202.0
2015-10-28 13:00:00,109.88,110.28,109.72,110.12,24256.0,84.2251,84.5318,84.1025,84.4091,24256.0
2015-10-28 13:30:00,110.14,110.56,109.96,110.56,20920.0,84.4244,84.7464,84.2865,84.7464,20920.0
2015-10-28 14:00:00,110.49,110.5,109.58,109.79,102669.0,84.6927,84.7004,83.9952,84.1562,102669.0
2015-10-28 14:30:00,109.73,110.42,109.35,110.42,26493.0,84.1102,84.6391,83.8189,84.6391,26493.0
2015-10-28 15:00:00,110.43,111.03,110.39,111.02,32652.0,84.6467,85.1066,84.6161,85.099,32652.0
2015-10-28 15:30:00,111.05,111.25,110.88,111.22,116457.0,85.122,85.2753,84.9917,85.2523,116457.0
2015-10-29 09:30:00,111.29,112.04,111.21,111.93,26786.0,85.3059,85.8808,85.2446,85.7965,26786.0
2015-10-29 10:00:00,111.94,113.0,111.82,112.74,45105.0,85.8042,86.6167,85.7122,86.4174,45105.0
2015-10-29 10:30:00,112.65,112.69,111.82,112.23,42691.0,86.3484,86.3791,85.7122,86.0265,42691.0
2015-10-29 11:00:00,112.18,112.2,111.66,112.1,23745.0,85.9881,86.0035,85.5895,85.9268,23745.0
2015-10-29 11:30:00,112.22,112.78,112.22,112.53,34267.0,86.0188,86.448,86.0188,86.2564,34267.0
2015-10-29 12:00:00,112.5,113.05,112.14,112.85,48177.0,86.2334,86.655,85.9575,86.5017,48177.0
2015-10-29 12:30:00,112.76,112.76,112.14,112.43,21003.0,86.4327,86.4327,85.9575,86.1798,21003.0
2015-10-29 13:00:00,112.38,112.53,112.17,112.39,21629.0,86.1414,86.2564,85.9805,86.1491,21629.0
2015-10-29 13:30:00,112.33,112.33,112.0,112.2,22619.0,86.1031,86.1031,85.8502,86.0035,22619.0
2015-10-29 14:00:00,112.16,112.41,112.14,112.41,28528.0,85.9728,86.1644,85.9575,86.1644,28528.0
2015-10-29 14:30:00,112.37,112.74,112.27,112.74,18281.0,86.1338,86.4174,86.0571,86.4174,18281.0
2015-10-29 15:00:00,112.67,112.7,112.39,112.41,44551.0,86.3637,86.3867,86.1491,86.1644,44551.0
2015-10-29 15:30:00,112.39,112.76,112.37,112.69,77768.0,86.1491,86.4327,86.1338,86.3791,77768.0
2015-10-30 09:30:00,112.88,113.06,112.5,112.73,21548.0,86.5247,86.6627,86.2334,86.4097,21548.0
2015-10-30 10:00:00,113.02,113.16,112.43,112.58,52449.0,86.632,86.7393,86.1798,86.2947,52449.0
2015-10-30 10:30:00,112.62,113.29,112.57,113.1,27824.0,86.3254,86.839,86.2871,86.6933,27824.0
2015-10-30 11:00:00,113.19,113.33,113.03,113.25,60029.0,86.7623,86.8696,86.6397,86.8083,60029.0
2015-10-30 11:30:00,113.25,113.52,113.18,113.37,25695.0,86.8083,87.0153,86.7547,86.9003,25695.0
2015-10-30 12:00:00,113.39,113.4,112.89,113.11,31698.0,86.9156,86.9233,86.5324,86.701,31698.0
2015-10-30 12:30:00,113.11,113.13,112.89,112.95,17312.0,86.701,86.7163,86.5324,86.5784,17312.0
2015-10-30 13:00:00,112.91,113.14,112.88,112.89,23426.0,86.5477,86.724,86.5247,86.5324,23426.0
2015-10-30 13:30:00,112.9,113.03,112.8,112.86,16343.0,86.54,86.6397,86.4634,86.5094,16343.0
2015-10-30 14:00:00,112.86,112.94,112.27,112.39,42103.0,86.5094,86.5707,86.0571,86.1491,42103.0
2015-10-30 14:30:00,112.39,112.53,112.32,112.32,34479.0,86.1491,86.2564,86.0955,86.0955,34479.0
2015-10-30 15:00:00,112.33,112.68,112.09,112.48,35402.0,86.1031,86.3714,85.9192,86.2181,35402.0
2015-10-30 15:30:00,112.47,112.73,112.32,112.32,82254.0,86.2104,86.4097,86.0955,86.0955,82254.0
2015-11-02 09:30:00,112.53,112.8,112.35,112.52,23680.0,86.2564,86.4634,86.1184,86.2488,23680.0
2015-11-02 10:00:00,112.46,113.0,112.46,112.9,30553.0,86.2028,86.6167,86.2028,86.54,30553.0
2015-11-02 10:30:00,112.83,112.83,112.09,112.24,37634.0,86.4864,86.4864,85.9192,86.0341,37634.0
2015-11-02 11:00:00,112.26,113.02,112.18,112.95,17450.0,86.0495,86.632,85.9881,86.5784,17450.0
2015-11-02 11:30:00,112.96,113.03,112.76,112.78,20386.0,86.586,86.6397,86.4327,86.448,20386.0
2015-11-02 12:00:00,112.79,112.82,112.4,112.55,22839.0,86.4557,86.4787,86.1568,86.2718,22839.0
2015-11-02 12:30:00,112.54,113.0,112.41,112.95,14884.0,86.2641,86.6167,86.1644,86.5784,14884.0
2015-11-02 13:00:00,112.92,113.03,112.71,112.96,23493.0,86.5554,86.6397,86.3944,86.586,23493.0
2015-11-02 13:30:00,112.95,113.3,112.93,113.14,25387.0,86.5784,86.8466,86.563,86.724,25387.0
2015-11-02 14:00:00,113.16,113.59,113.16,113.59,21966.0,86.7393,87.0689,86.7393,87.0689,21966.0
2015-11-02 14:30:00,113.55,114.0,113.5,113.92,31348.0,87.0383,87.3832,86.9999,87.3219,31348.0
2015-11-02 15:00:00,113.92,113.98,113.6,113.77,28744.0,87.3219,87.3679,87.0766,87.2069,28744.0
2015-11-02 15:30:00,113.8,113.85,113.53,113.62,62686.0,87.2299,87.2682,87.0229,87.0919,62686.0
2015-11-03 09:30:00,113.27,114.19,113.27,114.03,25995.0,86.8236,87.5288,86.8236,87.4062,25995.0
2015-11-03 10:00:00,114.16,114.16,113.47,113.64,35409.0,87.5058,87.5058,86.9769,87.1073,35409.0
2015-11-03 10:30:00,113.79,114.2,113.58,114.07,28205.0,87.2222,87.5365,87.0613,87.4369,28205.0
2015-11-03 11:00:00,114.1,114.88,113.82,114.7,49766.0,87.4599,88.0577,87.2452,87.9198,49766.0
2015-11-03 11:30:00,114.69,114.83,114.25,114.83,21850.0,87.9121,88.0194,87.5748,88.0194,21850.0
2015-11-03 12:00:00,114.86,115.1,114.65,115.1,25250.0,88.0424,88.2264,87.8814,88.2264,25250.0
2015-11-03 12:30:00,115.1,115.2,114.86,115.02,18245.0,88.2264,88.303,88.0424,88.1651,18245.0
2015-11-03 13:00:00,115.02,115.1,114.89,115.01,18076.0,88.1651,88.2264,88.0654,88.1574,18076.0
2015-11-03 13:30:00,115.03,115.24,114.96,115.05,18732.0,88.1727,88.3337,88.1191,88.188,18732.0
2015-11-03 14:00:00,115.1,115.7,115.07,115.7,31825.0,88.2264,88.6863,88.2034,88.6863,31825.0
2015-11-03 14:30:00,115.72,115.89,115.47,115.7,30928.0,88.7016,88.8319,88.51,88.6863,30928.0
2015-11-03 15:00:00,115.71,115.9,115.39,115.75,63217.0,88.694,88.8396,88.4487,88.7246,63217.0
2015-11-03 15:30:00,115.74,115.8,115.19,115.33,137239.0,88.7169,88.7629,88.2954,88.4027,137239.0
2015-11-04 09:30:00,115.86,116.49,115.6,116.24,40645.0,88.8089,89.2918,88.6096,89.1002,40645.0
2015-11-04 10:00:00,116.28,117.17,116.07,116.85,70358.0,89.1309,89.8131,88.9699,89.5678,70358.0
2015-11-04 10:30:00,116.85,117.29,116.69,116.91,44575.0,89.5678,89.9051,89.4451,89.6138,44575.0
2015-11-04 11:00:00,116.9,116.9,115.83,115.83,34306.0,89.6061,89.6061,88.7859,88.7859,34306.0
2015-11-04 11:30:00,115.92,116.27,115.69,115.98,43732.0,88.8549,89.1232,88.6786,88.9009,43732.0
2015-11-04 12:00:00,115.98,116.08,115.53,115.66,23303.0,88.9009,88.9776,88.556,88.6556,23303.0
2015-11-04 12:30:00,115.65,115.89,115.42,115.63,34801.0,88.648,88.8319,88.4717,88.6326,34801.0
2015-11-04 13:00:00,115.67,115.69,114.79,115.52,21916.0,88.6633,88.6786,87.9888,88.5483,21916.0
2015-11-04 13:30:00,115.53,115.63,114.83,115.13,20477.0,88.556,88.6326,88.0194,88.2494,20477.0
2015-11-04 14:00:00,115.19,115.41,114.69,114.87,26543.0,88.2954,88.464,87.9121,88.0501,26543.0
2015-11-04 14:30:00,114.88,115.18,114.72,114.99,37231.0,88.0577,88.2877,87.9351,88.1421,37231.0
2015-11-04 15:00:00,115.0,115.28,114.82,115.26,26933.0,88.1497,88.3643,88.0117,88.349,26933.0
2015-11-04 15:30:00,115.23,115.23,114.72,114.96,79945.0,88.326,88.326,87.9351,88.1191,79945.0
2015-11-05 09:30:00,115.13,115.13,114.01,114.72,28211.0,88.2494,88.2494,87.3909,87.9351,28211.0
2015-11-05 10:00:00,114.73,114.96,114.27,114.29,48895.0,87.9428,88.1191,87.5902,87.6055,48895.0
2015-11-05 10:30:00,114.27,114.32,114.02,114.12,56391.0,87.5902,87.6285,87.3985,87.4752,56391.0
2015-11-05 11:00:00,114.13,114.3,114.0,114.22,72909.0,87.4829,87.6132,87.3832,87.5518,72909.0
2015-11-05 11:30:00,114.22,114.4,114.08,114.34,24796.0,87.5518,87.6898,87.4445,87.6438,24796.0
2015-11-05 12:00:00,114.33,114.89,114.18,114.78,25946.0,87.6362,88.0654,87.5212,87.9811,25946.0
2015-11-05 12:30:00,114.78,114.89,114.54,114.79,28473.0,87.9811,88.0654,87.7971,87.9888,28473.0
2015-11-05 13:00:00,114.8,115.0,114.7,114.7,20875.0,87.9964,88.1497,87.9198,87.9198,20875.0
2015-11-05 13:30:00,114.68,115.32,114.68,115.11,39245.0,87.9044,88.395,87.9044,88.234,39245.0
2015-11-05 14:00:00,115.11,115.15,114.93,114.93,41014.0,88.234,88.2647,88.0961,88.0961,41014.0
2015-11-05 14:30:00,114.88,114.91,114.26,114.67,94125.0,88.0577,88.0807,87.5825,87.8968,94125.0
2015-11-05 15:00:00,114.65,114.68,114.12,114.54,67575.0,87.8814,87.9044,87.4752,87.7971,67575.0
2015-11-05 15:30:00,114.52,114.54,114.26,114.4,109683.0,87.7818,87.7971,87.5825,87.6898,109683.0
2015-11-06 09:30:00,114.21,114.83,113.7,113.7,40947.0,87.5442,88.0194,87.1532,87.1532,40947.0
2015-11-06 10:00:00,113.55,113.81,112.8,112.87,43820.0,87.0383,87.2376,86.4634,86.517,43820.0
2015-11-06 10:30:00,112.87,113.9,112.8,113.42,32913.0,86.517,87.3066,86.4634,86.9386,32913.0
2015-11-06 11:00:00,113.46,114.09,113.41,113.68,35597.0,86.9693,87.4522,86.931,87.1379,35597.0
2015-11-06 11:30:00,113.69,114.52,113.69,114.15,40276.0,87.1456,87.7818,87.1456,87.4982,40276.0
2015-11-06 12:00:00,114.16,114.2,113.7,113.76,28678.0,87.5058,87.5365,87.1532,87.1992,28678.0
2015-11-06 12:30:00,113.73,114.02,113.73,113.8,44514.0,87.1762,87.3985,87.1762,87.2299,44514.0
2015-11-06 13:00:00,113.79,114.01,113.66,113.72,34917.0,87.2222,87.3909,87.1226,87.1686,34917.0
2015-11-06 13:30:00,113.75,114.36,113.72,114.29,29763.0,87.1916,87.6592,87.1686,87.6055,29763.0
2015-11-06 14:00:00,114.35,114.62,114.34,114.39,15419.0,87.6515,87.8584,87.6438,87.6821,15419.0
2015-11-06 14:30:00,114.39,114.43,113.81,113.97,44639.0,87.6821,87.7128,87.2376,87.3602,44639.0
2015-11-06 15:00:00,113.96,114.01,113.78,113.79,47098.0,87.3525,87.3909,87.2146,87.2222,47098.0
2015-11-06 15:30:00,113.78,114.07,113.75,114.0,106538.0,87.2146,87.4369,87.1916,87.3832,106538.0
2015-11-09 09:30:00,114.0,114.2,112.51,113.17,46137.0,87.3832,87.5365,86.2411,86.747,46137.0
2015-11-09 10:00:00,113.16,113.46,112.66,112.71,99027.0,86.7393,86.9693,86.3561,86.3944,99027.0
2015-11-09 10:30:00,112.71,113.31,112.71,113.28,18422.0,86.3944,86.8543,86.3944,86.8313,18422.0
2015-11-09 11:00:00,113.28,113.42,112.8,112.87,28325.0,86.8313,86.9386,86.4634,86.517,28325.0
2015-11-09 11:30:00,112.94,113.27,112.88,113.26,51237.0,86.5707,86.8236,86.5247,86.816,51237.0
2015-11-09 12:00:00,113.17,113.27,113.11,113.2,51298.0,86.747,86.8236,86.701,86.77,51298.0
2015-11-09 12:30:00,113.21,113.49,113.18,113.35,34290.0,86.7777,86.9923,86.7547,86.885,34290.0
2015-11-09 13:00:00,113.4,113.45,113.27,113.43,23565.0,86.9233,86.9616,86.8236,86.9463,23565.0
2015-11-09 13:30:00,113.43,113.56,113.36,113.45,49216.0,86.9463,87.0459,86.8926,86.9616,49216.0
2015-11-09 14:00:00,113.45,113.52,113.07,113.18,30969.0,86.9616,87.0153,86.6703,86.7547,30969.0
2015-11-09 14:30:00,113.13,113.41,113.12,113.39,42246.0,86.7163,86.931,86.7087,86.9156,42246.0
2015-11-09 15:00:00,113.37,113.42,112.63,112.91,62304.0,86.9003,86.9386,86.3331,86.5477,62304.0
2015-11-09 15:30:00,112.94,113.58,112.94,113.2,89383.0,86.5707,87.0613,86.5707,86.77,89383.0
2015-11-10 09:30:00,113.04,114.1,112.57,113.88,53180.0,86.6473,87.4599,86.2871,87.2912,53180.0
2015-11-10 10:00:00,113.76,113.87,113.06,113.55,79172.0,87.1992,87.2836,86.6627,87.0383,79172.0
2015-11-10 10:30:00,113.56,113.88,113.08,113.57,40081.0,87.0459,87.2912,86.678,87.0536,40081.0
2015-11-10 11:00:00,113.7,113.7,112.51,112.93,28223.0,87.1532,87.1532,86.2411,86.563,28223.0
2015-11-10 11:30:00,112.86,113.24,112.68,113.22,28724.0,86.5094,86.8006,86.3714,86.7853,28724.0
2015-11-10 12:00:00,113.22,113.95,113.2,113.3,17967.0,86.7853,87.3449,86.77,86.8466,17967.0
2015-11-10 12:30:00,113.23,113.52,113.18,113.35,22889.0,86.793,87.0153,86.7547,86.885,22889.0
2015-11-10 13:00:00,113.32,113.52,113.18,113.33,24300.0,86.862,87.0153,86.7547,86.8696,24300.0
2015-11-10 13:30:00,113.33,113.67,113.19,113.56,18682.0,86.8696,87.1303,86.7623,87.0459,18682.0
2015-11-10 14:00:00,113.49,113.62,113.27,113.43,16593.0,86.9923,87.0919,86.8236,86.9463,16593.0
2015-11-10 14:30:00,113.45,114.09,113.44,113.84,29643.0,86.9616,87.4522,86.954,87.2606,29643.0
2015-11-10 15:00:00,113.84,114.17,113.81,113.94,35689.0,87.2606,87.5135,87.2376,87.3372,35689.0
2015-11-10 15:30:00,113.92,114.32,113.91,114.28,88516.0,87.3219,87.6285,87.3142,87.5978,88516.0
2015-11-11 09:30:00,114.69,114.89,113.7,113.75,35847.0,87.9121,88.0654,87.1532,87.1916,35847.0
2015-11-11 10:00:00,113.76,113.78,112.81,113.14,36561.0,87.1992,87.2146,86.471,86.724,36561.0
2015-11-11 10:30:00,113.14,113.2,112.33,112.52,38784.0,86.724,86.77,86.1031,86.2488,38784.0
2015-11-11 11:00:00,112.49,112.54,112.2,112.2,37974.0,86.2258,86.2641,86.0035,86.0035,37974.0
2015-11-11 11:30:00,112.21,112.3,111.88,111.88,53547.0,86.0111,86.0801,85.7582,85.7582,53547.0
2015-11-11 12:00:00,111.92,111.95,111.52,111.91,27422.0,85.7888,85.8118,85.4822,85.7812,27422.0
2015-11-11 12:30:00,111.87,112.1,111.2,111.54,84629.0,85.7505,85.9268,85.2369,85.4976,84629.0
2015-11-11 13:00:00,111.52,111.58,110.7,110.81,38933.0,85.4822,85.5282,84.8537,84.938,38933.0
2015-11-11 13:30:00,110.81,110.91,110.55,110.75,26690.0,84.938,85.0147,84.7387,84.892,26690.0
2015-11-11 14:00:00,110.76,111.22,110.69,111.08,27525.0,84.8997,85.2523,84.846,85.145,27525.0
2015-11-11 14:30:00,111.1,111.31,110.75,110.95,35943.0,85.1603,85.3213,84.892,85.0453,35943.0
2015-11-11 15:00:00,110.94,110.99,110.46,110.56,45461.0,85.0377,85.076,84.6697,84.7464,45461.0
2015-11-11 15:30:00,110.6,111.1,110.6,110.65,141563.0,84.777,85.1603,84.777,84.8154,141563.0
2015-11-12 09:30:00,110.15,111.13,110.15,111.12,41145.0,84.4321,85.1833,84.4321,85.1756,41145.0
2015-11-12 10:00:00,111.08,111.72,110.88,110.88,25878.0,85.145,85.6355,84.9917,84.9917,25878.0
2015-11-12 10:30:00,110.9,111.15,110.62,111.07,49512.0,85.007,85.1986,84.7924,85.1373,49512.0
2015-11-12 11:00:00,111.07,111.16,110.57,110.68,39098.0,85.1373,85.2063,84.754,84.8384,39098.0
2015-11-12 11:30:00,110.63,110.69,110.21,110.66,22711.0,84.8,84.846,84.4781,84.823,22711.0
2015-11-12 12:00:00,110.74,110.81,109.91,109.95,27882.0,84.8844,84.938,84.2481,84.2788,27882.0
2015-11-12 12:30:00,109.91,110.12,109.8,109.98,126516.0,84.2481,84.4091,84.1638,84.3018,126516.0
2015-11-12 13:00:00,110.0,110.99,110.0,110.99,32910.0,84.3171,85.076,84.3171,85.076,32910.0
2015-11-12 13:30:00,110.97,111.27,110.97,111.1,26847.0,85.0606,85.2906,85.0606,85.1603,26847.0
2015-11-12 14:00:00,111.08,111.09,110.59,110.88,21135.0,85.145,85.1526,84.7694,84.9917,21135.0
2015-11-12 14:30:00,110.82,110.87,110.03,110.23,72758.0,84.9457,84.984,84.3401,84.4934,72758.0
2015-11-12 15:00:00,110.19,110.35,109.97,110.17,24588.0,84.4628,84.5854,84.2941,84.4474,24588.0
2015-11-12 15:30:00,110.13,110.45,109.99,110.28,122855.0,84.4168,84.6621,84.3095,84.5318,122855.0
2015-11-13 09:30:00,110.16,110.36,108.94,109.12,43207.0,84.4398,84.5931,83.5046,83.6426,43207.0
2015-11-13 10:00:00,109.21,109.21,108.02,108.02,38608.0,83.7116,83.7116,82.7994,82.7994,38608.0
2015-11-13 10:30:00,108.02,108.28,107.86,108.08,23050.0,82.7994,82.9987,82.6768,82.8454,23050.0
2015-11-13 11:00:00,108.09,108.39,107.87,108.09,15849.0,82.8531,83.083,82.6844,82.8531,15849.0
2015-11-13 11:30:00,108.11,108.54,107.85,108.54,22540.0,82.8684,83.198,82.6691,83.198,22540.0
2015-11-13 12:00:00,108.48,109.29,108.46,108.81,30731.0,83.152,83.7729,83.1367,83.405,30731.0
2015-11-13 12:30:00,108.86,108.86,108.12,108.19,38739.0,83.4433,83.4433,82.8761,82.9297,38739.0
2015-11-13 13:00:00,108.18,108.41,108.02,108.11,14034.0,82.9221,83.0984,82.7994,82.8684,14034.0
2015-11-13 13:30:00,108.11,108.27,107.21,107.5,29131.0,82.8684,82.991,82.1785,82.4008,29131.0
2015-11-13 14:00:00,107.47,108.02,107.47,107.84,27485.0,82.3778,82.7994,82.3778,82.6614,27485.0
2015-11-13 14:30:00,107.8,107.94,107.18,107.25,26732.0,82.6308,82.7381,82.1555,82.2092,26732.0
2015-11-13 15:00:00,107.17,107.55,106.34,106.79,54137.0,82.1479,82.4392,81.5117,81.8566,54137.0
2015-11-13 15:30:00,106.74,107.15,106.56,106.84,174317.0,81.8183,82.1325,81.6803,81.8949,174317.0
2015-11-16 09:30:00,105.95,106.17,104.23,104.84,184069.0,81.2127,81.3814,79.8943,80.3619,184069.0
2015-11-16 10:00:00,104.86,105.14,104.39,104.75,142532.0,80.3772,80.5918,80.017,80.2929,142532.0
2015-11-16 10:30:00,104.75,105.07,103.86,104.07,146551.0,80.2929,80.5382,79.6107,79.7717,146551.0
2015-11-16 11:00:00,104.13,104.52,103.81,104.49,96217.0,79.8177,80.1166,79.5724,80.0936,96217.0
2015-11-16 11:30:00,104.53,105.14,104.34,104.68,66418.0,80.1243,80.5918,79.9786,80.2392,66418.0
2015-11-16 12:00:00,104.68,105.22,104.49,104.64,49611.0,80.2392,80.6532,80.0936,80.2086,49611.0
2015-11-16 12:30:00,104.75,104.99,103.81,104.03,100563.0,80.2929,80.4769,79.5724,79.741,100563.0
2015-11-16 13:00:00,104.07,104.52,104.04,104.39,114093.0,79.7717,80.1166,79.7487,80.017,114093.0
2015-11-16 13:30:00,104.39,104.5,104.0,104.21,79337.0,80.017,80.1013,79.718,79.879,79337.0
2015-11-16 14:00:00,104.24,105.06,104.23,104.9,95054.0,79.902,80.5305,79.8943,80.4079,95054.0
2015-11-16 14:30:00,104.96,105.09,104.62,104.98,46060.0,80.4539,80.5535,80.1933,80.4692,46060.0
2015-11-16 15:00:00,104.97,105.35,104.8,104.97,116507.0,80.4615,80.7528,80.3312,80.4615,116507.0
2015-11-16 15:30:00,104.97,105.59,104.97,105.46,148931.0,80.4615,80.9368,80.4615,80.8371,148931.0
2015-11-17 09:30:00,103.0,103.7,102.12,102.82,180845.0,78.9515,79.4881,78.277,78.8135,180845.0
2015-11-17 10:00:00,102.89,103.38,102.55,103.24,64577.0,78.8672,79.2428,78.6066,79.1355,64577.0
2015-11-17 10:30:00,103.24,103.4,102.97,103.17,65230.0,79.1355,79.2581,78.9285,79.0818,65230.0
2015-11-17 11:00:00,103.17,104.43,103.0,104.39,63441.0,79.0818,80.0476,78.9515,80.017,63441.0
2015-11-17 11:30:00,104.43,104.88,103.92,104.02,54506.0,80.0476,80.3925,79.6567,79.7333,54506.0
2015-11-17 12:00:00,104.03,104.1,103.19,103.65,51900.0,79.741,79.7947,79.0971,79.4497,51900.0
2015-11-17 12:30:00,103.7,103.97,103.24,103.96,103200.0,79.4881,79.695,79.1355,79.6873,103200.0
2015-11-17 13:00:00,103.92,104.0,103.47,103.47,54929.0,79.6567,79.718,79.3118,79.3118,54929.0
2015-11-17 13:30:00,103.47,103.67,103.17,103.39,66860.0,79.3118,79.4651,79.0818,79.2504,66860.0
2015-11-17 14:00:00,103.37,103.63,103.23,103.23,55797.0,79.2351,79.4344,79.1278,79.1278,55797.0
2015-11-17 14:30:00,103.2,103.39,102.94,103.38,78292.0,79.1048,79.2504,78.9055,79.2428,78292.0
2015-11-17 15:00:00,103.35,103.4,102.8,103.09,114940.0,79.2198,79.2581,78.7982,79.0205,114940.0
2015-11-17 15:30:00,103.1,103.41,102.77,102.97,201988.0,79.0281,79.2658,78.7752,78.9285,201988.0
2015-11-18 09:30:00,103.14,103.64,102.9,103.54,69010.0,79.0588,79.4421,78.8748,79.3654,69010.0
2015-11-18 10:00:00,103.47,104.0,103.37,103.79,23856.0,79.3118,79.718,79.2351,79.557,23856.0
2015-11-18 10:30:00,103.78,104.0,103.44,104.0,33980.0,79.5494,79.718,79.2888,79.718,33980.0
2015-11-18 11:00:00,104.0,104.22,103.68,104.16,58144.0,79.718,79.8866,79.4727,79.8407,58144.0
2015-11-18 11:30:00,104.32,105.19,104.12,105.14,34023.0,79.9633,80.6302,79.81,80.5918,34023.0
2015-11-18 12:00:00,105.12,105.12,104.54,104.83,44051.0,80.5765,80.5765,80.1319,80.3542,44051.0
2015-11-18 12:30:00,104.83,105.21,104.73,105.14,50996.0,80.3542,80.6455,80.2776,80.5918,50996.0
2015-11-18 13:00:00,105.11,105.47,104.81,105.22,45290.0,80.5688,80.8448,80.3389,80.6532,45290.0
2015-11-18 13:30:00,105.25,105.27,104.81,104.97,31693.0,80.6762,80.6915,80.3389,80.4615,31693.0
2015-11-18 14:00:00,104.97,105.35,104.6,104.95,44473.0,80.4615,80.7528,80.1779,80.4462,44473.0
2015-11-18 14:30:00,104.98,105.59,104.85,105.4,57126.0,80.4692,80.9368,80.3696,80.7911,57126.0
2015-11-18 15:00:00,105.36,105.49,105.22,105.33,55232.0,80.7605,80.8601,80.6532,80.7375,55232.0
2015-11-18 15:30:00,105.31,105.54,105.05,105.16,199805.0,80.7222,80.8984,80.5229,80.6072,199805.0
2015-11-19 09:30:00,105.36,105.84,104.89,105.15,28612.0,80.7605,81.1284,80.4002,80.5995,28612.0
2015-11-19 10:00:00,105.17,105.99,104.99,105.49,20521.0,80.6148,81.2434,80.4769,80.8601,20521.0
2015-11-19 10:30:00,105.56,105.68,104.75,105.3,50150.0,80.9138,81.0058,80.2929,80.7145,50150.0
2015-11-19 11:00:00,105.32,105.86,105.0,105.11,32538.0,80.7298,81.1437,80.4845,80.5688,32538.0
2015-11-19 11:30:00,105.19,105.48,105.08,105.24,22977.0,80.6302,80.8525,80.5459,80.6685,22977.0
2015-11-19 12:00:00,105.3,105.44,104.97,105.16,21083.0,80.7145,80.8218,80.4615,80.6072,21083.0
2015-11-19 12:30:00,105.11,105.46,105.1,105.4,16538.0,80.5688,80.8371,80.5612,80.7911,16538.0
2015-11-19 13:00:00,105.39,105.41,105.06,105.11,12487.0,80.7835,80.7988,80.5305,80.5688,12487.0
2015-11-19 13:30:00,105.06,105.3,104.87,105.12,21394.0,80.5305,80.7145,80.3849,80.5765,21394.0
2015-11-19 14:00:00,105.14,105.18,104.91,105.01,26903.0,80.5918,80.6225,80.4155,80.4922,26903.0
2015-11-19 14:30:00,105.04,105.13,104.52,104.52,46007.0,80.5152,80.5842,80.1166,80.1166,46007.0
2015-11-19 15:00:00,104.52,105.03,104.3,104.98,91597.0,80.1166,80.5075,79.948,80.4692,91597.0
2015-11-19 15:30:00,104.97,105.21,104.78,105.02,105656.0,80.4615,80.6455,80.3159,80.4999,105656.0
2015-11-20 09:30:00,105.71,105.99,105.28,105.62,29893.0,81.0288,81.2434,80.6992,80.9598,29893.0
2015-11-20 10:00:00,105.78,106.17,105.45,105.84,27939.0,81.0824,81.3814,80.8295,81.1284,27939.0
2015-11-20 10:30:00,105.92,106.42,105.78,106.16,51572.0,81.1897,81.573,81.0824,81.3737,51572.0
2015-11-20 11:00:00,106.29,107.33,105.69,105.75,128385.0,81.4733,82.2705,81.0134,81.0594,128385.0
2015-11-20 11:30:00,105.67,106.23,105.64,106.23,26940.0,80.9981,81.4273,80.9751,81.4273,26940.0
2015-11-20 12:00:00,106.23,106.23,105.76,105.82,17089.0,81.4273,81.4273,81.0671,81.1131,17089.0
2015-11-20 12:30:00,105.96,106.13,105.55,105.56,37554.0,81.2204,81.3507,80.9061,80.9138,37554.0
2015-11-20 13:00:00,105.57,105.98,105.5,105.67,68269.0,80.9214,81.2357,80.8678,80.9981,68269.0
2015-11-20 13:30:00,105.74,105.74,105.0,105.05,119308.0,81.0518,81.0518,80.4845,80.5229,119308.0
2015-11-20 14:00:00,105.05,105.51,105.04,105.23,46539.0,80.5229,80.8755,80.5152,80.6608,46539.0
2015-11-20 14:30:00,105.23,105.52,105.13,105.2,56370.0,80.6608,80.8831,80.5842,80.6378,56370.0
2015-11-20 15:00:00,105.2,105.5,105.14,105.34,57291.0,80.6378,80.8678,80.5918,80.7451,57291.0
2015-11-20 15:30:00,105.36,105.53,105.12,105.41,168246.0,80.7605,80.8908,80.5765,80.7988,168246.0
2015-11-23 09:30:00,105.43,105.61,104.62,104.9,37599.0,80.8141,80.9521,80.1933,80.4079,37599.0
2015-11-23 10:00:00,104.89,106.0,104.5,105.9,33684.0,80.4002,81.251,80.1013,81.1744,33684.0
2015-11-23 10:30:00,105.95,106.42,105.65,106.42,34566.0,81.2127,81.573,80.9828,81.573,34566.0
2015-11-23 11:00:00,106.39,107.27,106.26,107.03,72169.0,81.55,82.2245,81.4503,82.0406,72169.0
2015-11-23 11:30:00,107.06,107.21,106.86,107.03,24905.0,82.0636,82.1785,81.9103,82.0406,24905.0
2015-11-23 12:00:00,107.06,107.22,106.69,106.83,24428.0,82.0636,82.1862,81.7799,81.8873,24428.0
2015-11-23 12:30:00,106.86,107.18,106.72,107.1,34148.0,81.9103,82.1555,81.8029,82.0942,34148.0
2015-11-23 13:00:00,107.03,107.17,106.85,106.95,76002.0,82.0406,82.1479,81.9026,81.9792,76002.0
2015-11-23 13:30:00,106.95,107.1,106.77,106.85,43527.0,81.9792,82.0942,81.8413,81.9026,43527.0
2015-11-23 14:00:00,106.85,106.95,106.2,106.21,42495.0,81.9026,81.9792,81.4044,81.412,42495.0
2015-11-23 14:30:00,106.21,106.43,106.08,106.11,37387.0,81.412,81.5807,81.3124,81.3354,37387.0
2015-11-23 15:00:00,106.07,106.26,105.97,106.12,69524.0,81.3047,81.4503,81.2281,81.343,69524.0
2015-11-23 15:30:00,106.14,106.19,105.56,105.72,119794.0,81.3584,81.3967,80.9138,81.0364,119794.0
2015-11-24 09:30:00,105.25,105.54,104.58,104.97,50393.0,80.6762,80.8984,80.1626,80.4615,50393.0
2015-11-24 10:00:00,104.96,104.96,104.16,104.3,39291.0,80.4539,80.4539,79.8407,79.948,39291.0
2015-11-24 10:30:00,104.26,104.39,103.64,104.39,43195.0,79.9173,80.017,79.4421,80.017,43195.0
2015-11-24 11:00:00,104.36,104.86,104.34,104.75,25093.0,79.994,80.3772,79.9786,80.2929,25093.0
2015-11-24 11:30:00,104.82,105.35,104.82,105.17,21998.0,80.3466,80.7528,80.3466,80.6148,21998.0
2015-11-24 12:00:00,105.26,105.75,105.15,105.72,29652.0,80.6838,81.0594,80.5995,81.0364,29652.0
2015-11-24 12:30:00,105.75,105.88,105.54,105.66,22839.0,81.0594,81.1591,80.8984,80.9904,22839.0
2015-11-24 13:00:00,105.62,105.9,105.56,105.74,26572.0,80.9598,81.1744,80.9138,81.0518,26572.0
2015-11-24 13:30:00,105.76,106.4,105.73,106.19,28750.0,81.0671,81.5577,81.0441,81.3967,28750.0
2015-11-24 14:00:00,106.24,106.64,106.13,106.42,47901.0,81.435,81.7416,81.3507,81.573,47901.0
2015-11-24 14:30:00,106.21,106.84,106.17,106.82,35653.0,81.412,81.8949,81.3814,81.8796,35653.0
2015-11-24 15:00:00,106.83,106.89,106.51,106.65,38506.0,81.8873,81.9333,81.642,81.7493,38506.0
2015-11-24 15:30:00,106.65,106.68,106.39,106.49,59943.0,81.7493,81.7723,81.55,81.6266,59943.0
2015-11-25 09:30:00,106.32,106.95,106.01,106.67,53059.0,81.4963,81.9792,81.2587,81.7646,53059.0
2015-11-25 10:00:00,106.67,106.96,106.33,106.72,45597.0,81.7646,81.9869,81.504,81.8029,45597.0
2015-11-25 10:30:00,106.76,107.0,106.55,106.61,34481.0,81.8336,82.0176,81.6726,81.7186,34481.0
2015-11-25 11:00:00,106.58,106.95,106.58,106.68,38145.0,81.6956,81.9792,81.6956,81.7723,38145.0
2015-11-25 11:30:00,106.75,107.33,106.72,107.32,21768.0,81.8259,82.2705,81.8029,82.2629,21768.0
2015-11-25 12:00:00,107.36,107.56,107.19,107.49,23362.0,82.2935,82.4468,82.1632,82.3932,23362.0
2015-11-25 12:30:00,107.45,107.52,107.18,107.3,14859.0,82.3625,82.4162,82.1555,82.2475,14859.0
2015-11-25 13:00:00,107.28,107.35,107.2,107.33,13179.0,82.2322,82.2858,82.1709,82.2705,13179.0
2015-11-25 13:30:00,107.34,107.41,107.13,107.4,19060.0,82.2782,82.3318,82.1172,82.3242,19060.0
2015-11-25 14:00:00,107.41,107.56,107.36,107.37,17912.0,82.3318,82.4468,82.2935,82.3012,17912.0
2015-11-25 14:30:00,107.41,107.5,107.16,107.23,19172.0,82.3318,82.4008,82.1402,82.1939,19172.0
2015-11-25 15:00:00,107.19,107.31,107.15,107.23,29033.0,82.1632,82.2552,82.1325,82.1939,29033.0
2015-11-25 15:30:00,107.24,107.37,107.08,107.12,60084.0,82.2015,82.3012,82.0789,82.1096,60084.0
2015-11-27 09:30:00,107.16,107.3,105.84,106.41,60761.0,82.5521,82.6599,81.5352,81.9743,60761.0
2015-11-27 10:00:00,106.29,106.45,105.85,106.28,28710.0,81.8819,82.0051,81.5429,81.8742,28710.0
2015-11-27 10:30:00,106.36,106.45,105.91,106.12,27449.0,81.9358,82.0051,81.5891,81.7509,27449.0
2015-11-27 11:00:00,106.12,106.28,105.92,106.15,22653.0,81.7509,81.8742,81.5968,81.774,22653.0
2015-11-27 11:30:00,106.2,106.26,105.89,105.98,25131.0,81.8125,81.8588,81.5737,81.643,25131.0
2015-11-27 12:00:00,105.96,106.0,105.66,105.71,30605.0,81.6276,81.6585,81.3965,81.4351,30605.0
2015-11-27 12:30:00,105.71,105.88,105.54,105.7,37449.0,81.4351,81.566,81.3041,81.4273,37449.0
2015-11-30 09:30:00,105.65,106.45,105.38,105.87,52830.0,81.3888,82.0051,81.1808,81.5583,52830.0
2015-11-30 10:00:00,105.9,106.28,105.8,106.02,65207.0,81.5814,81.8742,81.5044,81.6739,65207.0
2015-11-30 10:30:00,106.01,106.3,105.98,106.08,42477.0,81.6662,81.8896,81.643,81.7201,42477.0
2015-11-30 11:00:00,106.07,106.37,105.82,105.82,36614.0,81.7124,81.9435,81.5198,81.5198,36614.0
2015-11-30 11:30:00,105.83,105.84,105.24,105.32,33678.0,81.5275,81.5352,81.073,81.1346,33678.0
2015-11-30 12:00:00,105.29,105.75,105.28,105.47,31979.0,81.1115,81.4659,81.1038,81.2502,31979.0
2015-11-30 12:30:00,105.5,105.58,105.2,105.27,54915.0,81.2733,81.3349,81.0422,81.0961,54915.0
2015-11-30 13:00:00,105.23,105.28,104.75,105.07,49864.0,81.0653,81.1038,80.6955,80.942,49864.0
2015-11-30 13:30:00,105.05,105.27,104.9,104.95,48992.0,80.9266,81.0961,80.8111,80.8496,48992.0
2015-11-30 14:00:00,104.97,105.24,104.95,105.07,67538.0,80.865,81.073,80.8496,80.942,67538.0
2015-11-30 14:30:00,105.06,105.55,104.98,105.09,61482.0,80.9343,81.3118,80.8727,80.9574,61482.0
2015-11-30 15:00:00,105.06,105.48,105.01,105.29,84404.0,80.9343,81.2579,80.8958,81.1115,84404.0
2015-11-30 15:30:00,105.32,105.68,105.15,105.42,178952.0,81.1346,81.4119,81.0036,81.2116,178952.0
2015-12-01 09:30:00,105.31,106.35,105.13,106.2,84873.0,81.1269,81.9281,80.9882,81.8125,84873.0
2015-12-01 10:00:00,106.29,106.29,105.42,105.9,66147.0,81.8819,81.8819,81.2116,81.5814,66147.0
2015-12-01 10:30:00,105.84,106.13,105.54,105.73,44473.0,81.5352,81.7586,81.3041,81.4505,44473.0
2015-12-01 11:00:00,105.77,105.91,105.5,105.5,36628.0,81.4813,81.5891,81.2733,81.2733,36628.0
2015-12-01 11:30:00,105.53,105.62,105.23,105.54,70598.0,81.2964,81.3657,81.0653,81.3041,70598.0
2015-12-01 12:00:00,105.56,105.83,105.49,105.61,36975.0,81.3195,81.5275,81.2656,81.358,36975.0
2015-12-01 12:30:00,105.64,105.75,105.45,105.65,24411.0,81.3811,81.4659,81.2348,81.3888,24411.0
2015-12-01 13:00:00,105.59,105.71,105.48,105.57,26488.0,81.3426,81.4351,81.2579,81.3272,26488.0
2015-12-01 13:30:00,105.6,105.6,105.15,105.39,140142.0,81.3503,81.3503,81.0036,81.1885,140142.0
2015-12-01 14:00:00,105.4,105.78,105.25,105.71,32806.0,81.1962,81.489,81.0807,81.4351,32806.0
2015-12-01 14:30:00,105.65,105.77,105.49,105.63,30892.0,81.3888,81.4813,81.2656,81.3734,30892.0
2015-12-01 15:00:00,105.65,106.0,105.62,105.9,70929.0,81.3888,81.6585,81.3657,81.5814,70929.0
2015-12-01 15:30:00,105.9,106.0,105.72,105.85,73197.0,81.5814,81.6585,81.4428,81.5429,73197.0
2015-12-02 09:30:00,105.93,106.1,105.33,105.74,46159.0,81.6045,81.7355,81.1423,81.4582,46159.0
2015-12-02 10:00:00,105.65,106.3,105.62,105.81,45314.0,81.3888,81.8896,81.3657,81.5121,45314.0
2015-12-02 10:30:00,105.82,105.82,105.12,105.26,26842.0,81.5198,81.5198,80.9805,81.0884,26842.0
2015-12-02 11:00:00,105.3,105.42,105.12,105.27,35391.0,81.1192,81.2116,80.9805,81.0961,35391.0
2015-12-02 11:30:00,105.23,105.62,105.15,105.4,35632.0,81.0653,81.3657,81.0036,81.1962,35632.0
2015-12-02 12:00:00,105.4,105.48,105.02,105.37,19172.0,81.1962,81.2579,80.9035,81.1731,19172.0
2015-12-02 12:30:00,105.31,105.58,105.28,105.43,14313.0,81.1269,81.3349,81.1038,81.2194,14313.0
2015-12-02 13:00:00,105.4,105.93,105.4,105.73,29011.0,81.1962,81.6045,81.1962,81.4505,29011.0
2015-12-02 13:30:00,105.76,105.91,105.57,105.79,36653.0,81.4736,81.5891,81.3272,81.4967,36653.0
2015-12-02 14:00:00,105.79,105.79,105.18,105.26,25844.0,81.4967,81.4967,81.0268,81.0884,25844.0
2015-12-02 14:30:00,105.24,105.24,104.55,104.56,62401.0,81.073,81.073,80.5414,80.5491,62401.0
2015-12-02 15:00:00,104.56,105.29,104.45,105.03,49156.0,80.5491,81.1115,80.4644,80.9112,49156.0
2015-12-02 15:30:00,105.08,105.18,104.74,104.96,74668.0,80.9497,81.0268,80.6878,80.8573,74668.0
2015-12-03 09:30:00,105.47,105.99,105.04,105.22,47470.0,81.2502,81.6508,80.9189,81.0576,47470.0
2015-12-03 10:00:00,105.19,105.23,104.48,104.51,51213.0,81.0345,81.0653,80.4875,80.5106,51213.0
2015-12-03 10:30:00,104.36,104.69,104.01,104.66,48680.0,80.3951,80.6493,80.1254,80.6262,48680.0
2015-12-03 11:00:00,104.69,105.16,104.6,104.88,25102.0,80.6493,81.0114,80.5799,80.7957,25102.0
2015-12-03 11:30:00,104.95,104.95,104.64,104.82,16071.0,80.8496,80.8496,80.6108,80.7494,16071.0
2015-12-03 12:00:00,104.81,104.86,104.53,104.63,52946.0,80.7417,80.7802,80.526,80.6031,52946.0
2015-12-03 12:30:00,104.56,104.67,104.06,104.51,35703.0,80.5491,80.6339,80.164,80.5106,35703.0
2015-12-03 13:00:00,104.48,104.5,103.69,103.83,45284.0,80.4875,80.5029,79.8789,79.9868,45284.0
2015-12-03 13:30:00,103.9,104.0,103.34,103.41,42471.0,80.0407,80.1177,79.6093,79.6632,42471.0
2015-12-03 14:00:00,103.36,104.01,103.33,103.5,138864.0,79.6247,80.1254,79.6016,79.7325,138864.0
2015-12-03 14:30:00,103.49,103.65,102.97,103.57,68630.0,79.7248,79.8481,79.3243,79.7865,68630.0
2015-12-03 15:00:00,103.57,103.7,103.04,103.09,37694.0,79.7865,79.8866,79.3782,79.4167,37694.0
2015-12-03 15:30:00,103.1,103.44,103.01,103.44,105542.0,79.4244,79.6863,79.3551,79.6863,105542.0
2015-12-04 09:30:00,100.96,100.96,98.52,99.86,351017.0,77.7758,77.7758,75.8961,76.9284,351017.0
2015-12-04 10:00:00,99.79,100.03,98.9,99.24,212641.0,76.8745,77.0594,76.1889,76.4508,212641.0
2015-12-04 10:30:00,99.27,100.67,99.05,99.87,253968.0,76.4739,77.5524,76.3044,76.9361,253968.0
2015-12-04 11:00:00,99.9,100.04,99.53,99.65,116636.0,76.9592,77.0671,76.6742,76.7667,116636.0
2015-12-04 11:30:00,99.65,99.78,99.47,99.57,77945.0,76.7667,76.8668,76.628,76.705,77945.0
2015-12-04 12:00:00,99.58,99.65,98.75,98.95,95675.0,76.7127,76.7667,76.0733,76.2274,95675.0
2015-12-04 12:30:00,98.97,99.31,98.79,99.31,59218.0,76.2428,76.5047,76.1041,76.5047,59218.0
2015-12-04 13:00:00,99.27,99.31,98.56,98.95,78098.0,76.4739,76.5047,75.927,76.2274,78098.0
2015-12-04 13:30:00,98.89,99.32,98.75,99.32,96740.0,76.1812,76.5124,76.0733,76.5124,96740.0
2015-12-04 14:00:00,99.3,99.4,99.0,99.07,55194.0,76.497,76.5741,76.2659,76.3198,55194.0
2015-12-04 14:30:00,99.05,99.25,99.03,99.15,60971.0,76.3044,76.4585,76.289,76.3815,60971.0
2015-12-04 15:00:00,99.09,99.79,99.01,99.53,63803.0,76.3353,76.8745,76.2736,76.6742,63803.0
2015-12-04 15:30:00,99.55,99.65,99.04,99.11,174718.0,76.6896,76.7667,76.2967,76.3507,174718.0
2015-12-07 09:30:00,98.0,98.17,95.9,96.85,375455.0,75.4956,75.6265,73.8778,74.6096,375455.0
2015-12-07 10:00:00,96.84,96.84,95.77,96.11,143385.0,74.6019,74.6019,73.7776,74.0396,143385.0
2015-12-07 10:30:00,96.12,97.22,96.06,96.7,136385.0,74.0473,74.8947,74.0011,74.4941,136385.0
2015-12-07 11:00:00,96.72,96.99,96.15,96.5,89843.0,74.5095,74.7175,74.0704,74.34,89843.0
2015-12-07 11:30:00,96.5,97.65,96.41,97.48,70491.0,74.34,75.2259,74.2707,75.095,70491.0
2015-12-07 12:00:00,97.42,97.45,96.47,96.63,118614.0,75.0487,75.0719,74.3169,74.4402,118614.0
2015-12-07 12:30:00,96.65,96.92,96.37,96.6,96192.0,74.4556,74.6636,74.2399,74.417,96192.0
2015-12-07 13:00:00,96.6,97.23,96.27,97.14,200834.0,74.417,74.9024,74.1628,74.833,200834.0
2015-12-07 13:30:00,97.06,97.19,96.81,97.15,140147.0,74.7714,74.8716,74.5788,74.8407,140147.0
2015-12-07 14:00:00,97.11,97.29,96.92,97.09,107671.0,74.8099,74.9486,74.6636,74.7945,107671.0
2015-12-07 14:30:00,97.08,97.65,96.94,97.13,114408.0,74.7868,75.2259,74.679,74.8253,114408.0
2015-12-07 15:00:00,97.14,97.46,97.0,97.25,262565.0,74.833,75.0796,74.7252,74.9178,262565.0
2015-12-07 15:30:00,97.18,97.54,97.03,97.32,189044.0,74.8639,75.1412,74.7483,74.9717,189044.0
2015-12-08 09:30:00,96.35,97.78,96.25,97.3,50626.0,74.2245,75.3261,74.1474,74.9563,50626.0
2015-12-08 10:00:00,97.38,98.15,97.34,97.47,33910.0,75.0179,75.6111,74.9871,75.0873,33910.0
2015-12-08 10:30:00,97.47,98.45,97.15,98.31,56943.0,75.0873,75.8422,74.8407,75.7344,56943.0
2015-12-08 11:00:00,98.34,98.83,98.34,98.62,54443.0,75.7575,76.135,75.7575,75.9732,54443.0
2015-12-08 11:30:00,98.67,98.95,98.48,98.95,43815.0,76.0117,76.2274,75.8653,76.2274,43815.0
2015-12-08 12:00:00,98.97,99.03,98.78,98.85,35793.0,76.2428,76.289,76.0964,76.1504,35793.0
2015-12-08 12:30:00,98.83,98.96,98.62,98.73,34497.0,76.135,76.2351,75.9732,76.0579,34497.0
2015-12-08 13:00:00,98.77,98.85,98.49,98.69,83879.0,76.0887,76.1504,75.873,76.0271,83879.0
2015-12-08 13:30:00,98.75,98.98,98.53,98.87,44309.0,76.0733,76.2505,75.9038,76.1658,44309.0
2015-12-08 14:00:00,98.92,99.2,98.81,99.06,56398.0,76.2043,76.42,76.1195,76.3121,56398.0
2015-12-08 14:30:00,99.05,99.07,98.84,99.06,60870.0,76.3044,76.3198,76.1427,76.3121,60870.0
2015-12-08 15:00:00,99.04,99.04,98.53,98.59,104385.0,76.2967,76.2967,75.9038,75.9501,104385.0
2015-12-08 15:30:00,98.58,98.62,98.3,98.32,188308.0,75.9424,75.9732,75.7267,75.7421,188308.0
2015-12-09 09:30:00,97.57,98.91,97.5,98.28,55684.0,75.1643,76.1966,75.1104,75.7113,55684.0
2015-12-09 10:00:00,98.24,98.72,98.11,98.29,51894.0,75.6804,76.0502,75.5803,75.719,51894.0
2015-12-09 10:30:00,98.34,98.73,98.16,98.5,54947.0,75.7575,76.0579,75.6188,75.8807,54947.0
2015-12-09 11:00:00,98.47,98.47,97.11,97.31,46884.0,75.8576,75.8576,74.8099,74.964,46884.0
2015-12-09 11:30:00,97.32,97.46,96.57,96.57,63879.0,74.9717,75.0796,74.3939,74.3939,63879.0
2015-12-09 12:00:00,96.54,96.71,95.61,95.72,83572.0,74.3708,74.5018,73.6544,73.7391,83572.0
2015-12-09 12:30:00,95.69,95.69,94.8,95.32,71282.0,73.716,73.716,73.0304,73.431,71282.0
2015-12-09 13:00:00,95.32,95.48,95.14,95.41,53302.0,73.431,73.5542,73.2923,73.5003,53302.0
2015-12-09 13:30:00,95.39,95.41,95.05,95.37,72896.0,73.4849,73.5003,73.223,73.4695,72896.0
2015-12-09 14:00:00,95.34,95.54,94.91,95.38,64077.0,73.4464,73.6005,73.1151,73.4772,64077.0
2015-12-09 14:30:00,95.36,95.57,95.19,95.24,69130.0,73.4618,73.6236,73.3308,73.3694,69130.0
2015-12-09 15:00:00,95.25,95.35,94.6,95.31,134590.0,73.3771,73.4541,72.8763,73.4233,134590.0
2015-12-09 15:30:00,95.3,95.53,94.78,94.94,242488.0,73.4156,73.5928,73.015,73.1382,242488.0
2015-12-10 09:30:00,95.39,96.98,95.04,96.95,91148.0,73.4849,74.7098,73.2153,74.6867,91148.0
2015-12-10 10:00:00,97.09,97.3,96.58,96.83,42298.0,74.7945,74.9563,74.4016,74.5942,42298.0
2015-12-10 10:30:00,96.87,97.88,96.46,96.8,82947.0,74.625,75.4031,74.3092,74.5711,82947.0
2015-12-10 11:00:00,96.8,97.15,96.7,97.0,45551.0,74.5711,74.8407,74.4941,74.7252,45551.0
2015-12-10 11:30:00,96.98,97.01,96.57,96.71,31145.0,74.7098,74.7329,74.3939,74.5018,31145.0
2015-12-10 12:00:00,96.67,96.7,96.24,96.52,23660.0,74.471,74.4941,74.1397,74.3554,23660.0
2015-12-10 12:30:00,96.58,97.01,96.23,97.0,67598.0,74.4016,74.7329,74.132,74.7252,67598.0
2015-12-10 13:00:00,97.09,97.09,96.61,96.67,22703.0,74.7945,74.7945,74.4248,74.471,22703.0
2015-12-10 13:30:00,96.71,96.81,96.28,96.34,36264.0,74.5018,74.5788,74.1705,74.2168,36264.0
2015-12-10 14:00:00,96.37,96.55,96.14,96.37,44190.0,74.2399,74.3785,74.0627,74.2399,44190.0
2015-12-10 14:30:00,96.4,96.79,96.3,96.38,55579.0,74.263,74.5634,74.1859,74.2476,55579.0
2015-12-10 15:00:00,96.37,96.37,95.71,95.91,103700.0,74.2399,74.2399,73.7314,73.8855,103700.0
2015-12-10 15:30:00,95.93,95.93,95.24,95.42,217253.0,73.9009,73.9009,73.3694,73.508,217253.0
2015-12-11 09:30:00,94.61,94.67,93.5,93.6,56542.0,72.884,72.9302,72.0289,72.106,56542.0
2015-12-11 10:00:00,93.61,93.94,93.49,93.75,86668.0,72.1137,72.3679,72.0212,72.2215,86668.0
2015-12-11 10:30:00,93.75,94.02,92.87,93.07,74333.0,72.2215,72.4295,71.5436,71.6977,74333.0
2015-12-11 11:00:00,93.11,93.92,93.06,93.84,40547.0,71.7285,72.3525,71.69,72.2908,40547.0
2015-12-11 11:30:00,93.78,93.78,93.42,93.48,22614.0,72.2446,72.2446,71.9673,72.0135,22614.0
2015-12-11 12:00:00,93.42,93.48,93.1,93.27,45782.0,71.9673,72.0135,71.7208,71.8517,45782.0
2015-12-11 12:30:00,93.23,93.66,93.2,93.49,68578.0,71.8209,72.1522,71.7978,72.0212,68578.0
2015-12-11 13:00:00,93.46,94.21,93.46,94.0,51329.0,71.9981,72.5759,71.9981,72.4141,51329.0
2015-12-11 13:30:00,93.98,94.53,93.94,94.19,42294.0,72.3987,72.8224,72.3679,72.5605,42294.0
2015-12-11 14:00:00,94.19,94.76,94.16,94.42,39169.0,72.5605,72.9996,72.5374,72.7377,39169.0
2015-12-11 14:30:00,94.45,94.58,94.1,94.1,55638.0,72.7608,72.8609,72.4911,72.4911,55638.0
2015-12-11 15:00:00,94.11,94.15,93.67,93.83,79034.0,72.4988,72.5297,72.1599,72.2831,79034.0
2015-12-11 15:30:00,93.83,93.84,93.25,93.43,225912.0,72.2831,72.2908,71.8363,71.975,225912.0
2015-12-14 09:30:00,93.42,94.39,93.37,93.79,72920.0,71.9673,72.7145,71.9288,72.2523,72920.0
2015-12-14 10:00:00,93.77,93.88,92.69,92.71,100446.0,72.2369,72.3217,71.4049,71.4203,100446.0
2015-12-14 10:30:00,92.76,93.45,92.67,93.36,35156.0,71.4589,71.9904,71.3895,71.9211,35156.0
2015-12-14 11:00:00,93.29,93.32,92.49,92.72,66615.0,71.8671,71.8903,71.2509,71.428,66615.0
2015-12-14 11:30:00,92.7,92.71,92.39,92.66,40968.0,71.4126,71.4203,71.1738,71.3818,40968.0
2015-12-14 12:00:00,92.69,93.27,92.61,93.13,45817.0,71.4049,71.8517,71.3433,71.7439,45817.0
2015-12-14 12:30:00,93.18,93.35,93.03,93.28,33016.0,71.7824,71.9134,71.6669,71.8594,33016.0
2015-12-14 13:00:00,93.31,93.53,92.76,92.84,49576.0,71.8826,72.052,71.4589,71.5205,49576.0
2015-12-14 13:30:00,92.86,93.0,92.77,92.85,51224.0,71.5359,71.6437,71.4666,71.5282,51224.0
2015-12-14 14:00:00,92.85,93.1,92.8,93.01,47919.0,71.5282,71.7208,71.4897,71.6514,47919.0
2015-12-14 14:30:00,93.0,93.54,92.85,93.53,69128.0,71.6437,72.0597,71.5282,72.052,69128.0
2015-12-14 15:00:00,93.51,93.54,93.01,93.06,77284.0,72.0366,72.0597,71.6514,71.69,77284.0
2015-12-14 15:30:00,93.06,93.43,93.03,93.37,139610.0,71.69,71.975,71.6669,71.9288,139610.0
2015-12-15 09:30:00,94.05,94.95,93.62,94.75,74377.0,72.4526,73.1459,72.1214,72.9919,74377.0
2015-12-15 10:00:00,94.71,95.51,94.61,95.4,79805.0,72.9611,73.5774,72.884,73.4926,79805.0
2015-12-15 10:30:00,95.42,95.44,94.43,94.99,84771.0,73.508,73.5234,72.7454,73.1768,84771.0
2015-12-15 11:00:00,94.96,94.96,94.36,94.75,33261.0,73.1537,73.1537,72.6914,72.9919,33261.0
2015-12-15 11:30:00,94.77,95.0,94.36,94.7,105556.0,73.0073,73.1845,72.6914,72.9534,105556.0
2015-12-15 12:00:00,94.62,94.95,94.59,94.87,36551.0,72.8917,73.1459,72.8686,73.0843,36551.0
2015-12-15 12:30:00,94.82,95.15,94.76,94.83,64472.0,73.0458,73.3,72.9996,73.0535,64472.0
2015-12-15 13:00:00,94.87,95.01,94.55,94.8,67432.0,73.0843,73.1922,72.8378,73.0304,67432.0
2015-12-15 13:30:00,94.7,94.94,94.62,94.86,94566.0,72.9534,73.1382,72.8917,73.0766,94566.0
2015-12-15 14:00:00,94.81,94.93,94.73,94.8,42995.0,73.0381,73.1305,72.9765,73.0304,42995.0
2015-12-15 14:30:00,94.82,94.86,94.67,94.73,43940.0,73.0458,73.0766,72.9302,72.9765,43940.0
2015-12-15 15:00:00,94.72,94.86,94.68,94.72,92784.0,72.9688,73.0766,72.938,72.9688,92784.0
2015-12-15 15:30:00,94.7,94.83,94.42,94.57,178101.0,72.9534,73.0535,72.7377,72.8532,178101.0
2015-12-16 09:30:00,95.14,95.8,94.82,95.71,52869.0,73.2923,73.8008,73.0458,73.7314,52869.0
2015-12-16 10:00:00,95.84,96.21,95.45,95.51,41545.0,73.8316,74.1166,73.5311,73.5774,41545.0
2015-12-16 10:30:00,95.32,95.51,94.63,94.7,40288.0,73.431,73.5774,72.8994,72.9534,40288.0
2015-12-16 11:00:00,94.65,95.07,94.31,94.44,35137.0,72.9148,73.2384,72.6529,72.7531,35137.0
2015-12-16 11:30:00,94.43,95.2,94.43,94.88,22677.0,72.7454,73.3385,72.7454,73.092,22677.0
2015-12-16 12:00:00,94.77,95.55,94.55,94.62,49452.0,73.0073,73.6082,72.8378,72.8917,49452.0
2015-12-16 12:30:00,94.57,95.03,94.42,94.5,43429.0,72.8532,73.2076,72.7377,72.7993,43429.0
2015-12-16 13:00:00,94.45,95.18,94.4,95.1,27246.0,72.7608,73.3231,72.7222,73.2615,27246.0
2015-12-16 13:30:00,95.1,95.22,94.9,95.17,37769.0,73.2615,73.3539,73.1074,73.3154,37769.0
2015-12-16 14:00:00,95.17,95.99,94.79,95.18,97429.0,73.3154,73.9471,73.0227,73.3231,97429.0
2015-12-16 14:30:00,95.18,95.64,94.78,95.58,45196.0,73.3231,73.6775,73.015,73.6313,45196.0
2015-12-16 15:00:00,95.62,95.74,95.08,95.58,59206.0,73.6621,73.7545,73.2461,73.6313,59206.0
2015-12-16 15:30:00,95.66,95.67,95.25,95.34,119413.0,73.6929,73.7006,73.3771,73.4464,119413.0
2015-12-17 09:30:00,88.36,89.03,87.22,88.55,1001701.0,68.0693,68.5854,67.191,68.2156,1001701.0
2015-12-17 10:00:00,88.57,89.13,87.93,88.75,476939.0,68.231,68.6624,67.738,68.3697,476939.0
2015-12-17 10:30:00,88.78,89.06,87.0,87.02,430029.0,68.3928,68.6085,67.0216,67.037,430029.0
2015-12-17 11:00:00,87.04,87.43,85.99,86.57,353479.0,67.0524,67.3528,66.2435,66.6903,353479.0
2015-12-17 11:30:00,86.57,87.06,86.52,86.91,280775.0,66.6903,67.0678,66.6518,66.9522,280775.0
2015-12-17 12:00:00,86.9,86.9,85.86,86.27,285198.0,66.9445,66.9445,66.1434,66.4592,285198.0
2015-12-17 12:30:00,86.25,86.36,85.98,86.09,210423.0,66.4438,66.5285,66.2358,66.3205,210423.0
2015-12-17 13:00:00,86.08,86.71,86.0,86.4,200416.0,66.3128,66.7982,66.2512,66.5593,200416.0
2015-12-17 13:30:00,86.37,86.5,86.12,86.47,116981.0,66.5362,66.6364,66.3436,66.6133,116981.0
2015-12-17 14:00:00,86.44,86.9,85.99,86.06,230275.0,66.5902,66.9445,66.2435,66.2974,230275.0
2015-12-17 14:30:00,86.06,86.25,85.55,85.72,286983.0,66.2974,66.4438,65.9045,66.0355,286983.0
2015-12-17 15:00:00,85.71,85.9,85.13,85.21,256012.0,66.0278,66.1742,65.581,65.6426,256012.0
2015-12-17 15:30:00,85.22,85.71,85.0,85.01,529201.0,65.6503,66.0278,65.4808,65.4885,529201.0
2015-12-18 09:30:00,84.27,84.65,83.51,84.29,279766.0,64.9185,65.2112,64.333,64.9339,279766.0
2015-12-18 10:00:00,84.31,85.65,84.2,85.56,157168.0,64.9493,65.9816,64.8645,65.9122,157168.0
2015-12-18 10:30:00,85.49,86.59,85.0,86.25,189057.0,65.8583,66.7057,65.4808,66.4438,189057.0
2015-12-18 11:00:00,86.26,86.26,85.53,85.92,238955.0,66.4515,66.4515,65.8891,66.1896,238955.0
2015-12-18 11:30:00,85.9,86.05,85.79,86.04,158314.0,66.1742,66.2897,66.0894,66.282,158314.0
2015-12-18 12:00:00,86.04,86.24,85.78,86.24,119571.0,66.282,66.4361,66.0817,66.4361,119571.0
2015-12-18 12:30:00,86.24,86.43,85.84,86.36,93361.0,66.4361,66.5825,66.1279,66.5285,93361.0
2015-12-18 13:00:00,86.35,86.38,85.59,85.59,88204.0,66.5208,66.5439,65.9354,65.9354,88204.0
2015-12-18 13:30:00,85.59,85.79,85.58,85.69,121804.0,65.9354,66.0894,65.9276,66.0124,121804.0
2015-12-18 14:00:00,85.68,85.82,85.62,85.68,93134.0,66.0047,66.1125,65.9585,66.0047,93134.0
2015-12-18 14:30:00,85.68,85.68,84.91,85.05,96272.0,66.0047,66.0047,65.4115,65.5194,96272.0
2015-12-18 15:00:00,85.03,85.13,84.84,84.84,171283.0,65.5039,65.581,65.3576,65.3576,171283.0
2015-12-18 15:30:00,84.85,84.94,84.76,84.77,287828.0,65.3653,65.4346,65.296,65.3037,287828.0
2015-12-21 09:30:00,85.23,85.4,82.82,83.9,208857.0,65.658,65.789,63.8014,64.6334,208857.0
2015-12-21 10:00:00,83.95,84.39,83.42,83.67,116766.0,64.672,65.0109,64.2637,64.4563,116766.0
2015-12-21 10:30:00,83.73,84.39,83.69,84.09,197892.0,64.5025,65.0109,64.4717,64.7798,197892.0
2015-12-21 11:00:00,84.1,84.24,83.5,83.7,98485.0,64.7875,64.8954,64.3253,64.4794,98485.0
2015-12-21 11:30:00,83.71,83.88,83.49,83.81,107634.0,64.4871,64.618,64.3176,64.5641,107634.0
2015-12-21 12:00:00,83.85,84.0,83.52,83.52,71736.0,64.5949,64.7105,64.3407,64.3407,71736.0
2015-12-21 12:30:00,83.51,83.84,83.51,83.75,58736.0,64.333,64.5872,64.333,64.5179,58736.0
2015-12-21 13:00:00,83.83,84.07,83.74,84.01,60502.0,64.5795,64.7644,64.5102,64.7182,60502.0
2015-12-21 13:30:00,84.03,84.22,83.77,83.86,64999.0,64.7336,64.88,64.5333,64.6026,64999.0
2015-12-21 14:00:00,83.84,83.97,83.63,83.77,99318.0,64.5872,64.6874,64.4254,64.5333,99318.0
2015-12-21 14:30:00,83.75,83.83,83.31,83.36,116825.0,64.5179,64.5795,64.1789,64.2174,116825.0
2015-12-21 15:00:00,83.36,83.44,83.0,83.06,158564.0,64.2174,64.2791,63.9401,63.9863,158564.0
2015-12-21 15:30:00,83.05,83.31,82.83,83.25,212720.0,63.9786,64.1789,63.8092,64.1327,212720.0
2015-12-22 09:30:00,83.54,84.21,83.0,83.16,74234.0,64.3561,64.8723,63.9401,64.0634,74234.0
2015-12-22 10:00:00,83.22,83.24,82.0,82.06,388870.0,64.1096,64.125,63.1697,63.216,388870.0
2015-12-22 10:30:00,82.02,82.79,81.42,82.67,243826.0,63.1852,63.7783,62.7229,63.6859,243826.0
2015-12-22 11:00:00,82.7,82.77,82.42,82.69,165274.0,63.709,63.7629,63.4933,63.7013,165274.0
2015-12-22 11:30:00,82.7,82.92,82.6,82.6,188387.0,63.709,63.8785,63.632,63.632,188387.0
2015-12-22 12:00:00,82.61,82.85,82.45,82.77,101090.0,63.6397,63.8246,63.5164,63.7629,101090.0
2015-12-22 12:30:00,82.75,83.46,82.75,83.42,85575.0,63.7475,64.2945,63.7475,64.2637,85575.0
2015-12-22 13:00:00,83.45,84.61,83.45,84.53,95023.0,64.2868,65.1804,64.2868,65.1188,95023.0
2015-12-22 13:30:00,84.53,84.68,84.29,84.62,69919.0,65.1188,65.2343,64.9339,65.1881,69919.0
2015-12-22 14:00:00,84.66,84.95,84.31,84.44,91581.0,65.2189,65.4423,64.9493,65.0494,91581.0
2015-12-22 14:30:00,84.41,84.58,84.18,84.4,49540.0,65.0263,65.1573,64.8491,65.0186,49540.0
2015-12-22 15:00:00,84.36,84.39,84.13,84.19,102495.0,64.9878,65.0109,64.8106,64.8568,102495.0
2015-12-22 15:30:00,84.15,84.39,83.96,84.37,224154.0,64.826,65.0109,64.6797,64.9955,224154.0
2015-12-23 09:30:00,84.57,86.28,84.46,86.18,126945.0,65.1496,66.4669,65.0648,66.3899,126945.0
2015-12-23 10:00:00,86.21,86.79,85.91,86.17,106653.0,66.413,66.8598,66.1819,66.3822,106653.0
2015-12-23 10:30:00,86.25,86.97,86.08,86.68,200234.0,66.4438,66.9985,66.3128,66.775,200234.0
2015-12-23 11:00:00,86.68,86.73,86.07,86.47,162490.0,66.775,66.8136,66.3051,66.6133,162490.0
2015-12-23 11:30:00,86.47,86.87,86.31,86.74,146429.0,66.6133,66.9214,66.49,66.8213,146429.0
2015-12-23 12:00:00,86.84,86.97,86.55,86.64,177418.0,66.8983,66.9985,66.6749,66.7442,177418.0
2015-12-23 12:30:00,86.62,86.69,86.35,86.6,60584.0,66.7288,66.7828,66.5208,66.7134,60584.0
2015-12-23 13:00:00,86.59,86.72,86.28,86.67,80712.0,66.7057,66.8059,66.4669,66.7673,80712.0
2015-12-23 13:30:00,86.71,86.73,86.16,86.17,89331.0,66.7982,66.8136,66.3745,66.3822,89331.0
2015-12-23 14:00:00,86.17,86.73,86.16,86.53,121758.0,66.3822,66.8136,66.3745,66.6595,121758.0
2015-12-23 14:30:00,86.47,86.71,86.35,86.42,128892.0,66.6133,66.7982,66.5208,66.5748,128892.0
2015-12-23 15:00:00,86.45,86.53,86.37,86.5,159112.0,66.5979,66.6595,66.5362,66.6364,159112.0
2015-12-23 15:30:00,86.49,86.79,86.43,86.79,387499.0,66.6287,66.8598,66.5825,66.8598,387499.0
2015-12-24 09:30:00,86.68,86.78,85.79,86.04,68352.0,66.775,66.8521,66.0894,66.282,68352.0
2015-12-24 10:00:00,86.03,86.23,85.74,86.17,54865.0,66.2743,66.4284,66.0509,66.3822,54865.0
2015-12-24 10:30:00,86.14,86.2,85.87,86.15,69822.0,66.3591,66.4053,66.1511,66.3668,69822.0
2015-12-24 11:00:00,86.07,86.87,86.0,86.76,66352.0,66.3051,66.9214,66.2512,66.8367,66352.0
2015-12-24 11:30:00,86.75,87.2,86.62,86.76,57673.0,66.829,67.1756,66.7288,66.8367,57673.0
2015-12-24 12:00:00,86.73,86.73,86.32,86.38,46168.0,66.8136,66.8136,66.4977,66.5439,46168.0
2015-12-24 12:30:00,86.35,86.59,85.93,86.13,88203.0,66.5208,66.7057,66.1973,66.3513,88203.0
2015-12-28 09:30:00,86.05,86.43,85.42,86.04,55009.0,66.2897,66.5825,65.8044,66.282,55009.0
2015-12-28 10:00:00,85.99,86.0,85.17,85.7,102567.0,66.2435,66.2512,65.6118,66.0201,102567.0
2015-12-28 10:30:00,85.66,85.75,85.07,85.37,228589.0,65.9893,66.0586,65.5348,65.7659,228589.0
2015-12-28 11:00:00,85.34,85.88,85.27,85.63,48855.0,65.7428,66.1588,65.6888,65.9662,48855.0
2015-12-28 11:30:00,85.59,86.06,85.46,85.95,42135.0,65.9354,66.2974,65.8352,66.2127,42135.0
2015-12-28 12:00:00,85.95,86.25,85.88,86.19,44030.0,66.2127,66.4438,66.1588,66.3976,44030.0
2015-12-28 12:30:00,86.21,86.24,85.95,86.17,34960.0,66.413,66.4361,66.2127,66.3822,34960.0
2015-12-28 13:00:00,86.15,86.7,86.1,86.7,46160.0,66.3668,66.7905,66.3282,66.7905,46160.0
2015-12-28 13:30:00,86.65,86.92,86.62,86.88,73044.0,66.7519,66.9599,66.7288,66.9291,73044.0
2015-12-28 14:00:00,86.82,86.84,86.26,86.44,55198.0,66.8829,66.8983,66.4515,66.5902,55198.0
2015-12-28 14:30:00,86.43,86.43,86.1,86.24,46104.0,66.5825,66.5825,66.3282,66.4361,46104.0
2015-12-28 15:00:00,86.25,86.42,86.04,86.27,93580.0,66.4438,66.5748,66.282,66.4592,93580.0
2015-12-28 15:30:00,86.28,86.58,86.19,86.54,112705.0,66.4669,66.698,66.3976,66.6672,112705.0
2015-12-29 09:30:00,87.14,88.64,86.7,88.64,85909.0,67.1294,68.285,66.7905,68.285,85909.0
2015-12-29 10:00:00,88.57,89.2,88.3,88.83,81873.0,68.231,68.7164,68.023,68.4313,81873.0
2015-12-29 10:30:00,88.84,88.85,87.78,87.83,52713.0,68.439,68.4467,67.6224,67.661,52713.0
2015-12-29 11:00:00,87.8,87.96,87.3,87.49,44561.0,67.6379,67.7611,67.2527,67.399,44561.0
2015-12-29 11:30:00,87.49,87.68,86.99,87.2,79948.0,67.399,67.5454,67.0139,67.1756,79948.0
2015-12-29 12:00:00,87.2,87.45,86.99,87.02,80048.0,67.1756,67.3682,67.0139,67.037,80048.0
2015-12-29 12:30:00,86.97,87.05,86.56,86.77,46150.0,66.9985,67.0601,66.6826,66.8444,46150.0
2015-12-29 13:00:00,86.78,86.98,86.51,86.94,50545.0,66.8521,67.0062,66.6441,66.9753,50545.0
2015-12-29 13:30:00,86.94,87.43,86.9,87.32,46530.0,66.9753,67.3528,66.9445,67.2681,46530.0
2015-12-29 14:00:00,87.27,87.44,87.17,87.4,55548.0,67.2296,67.3605,67.1525,67.3297,55548.0
2015-12-29 14:30:00,87.33,87.74,87.3,87.57,88696.0,67.2758,67.5916,67.2527,67.4607,88696.0
2015-12-29 15:00:00,87.57,87.63,86.99,86.99,112448.0,67.4607,67.5069,67.0139,67.0139,112448.0
2015-12-29 15:30:00,87.0,87.47,86.94,87.35,127207.0,67.0216,67.3836,66.9753,67.2912,127207.0
2015-12-30 09:30:00,87.18,87.5,86.82,87.23,37191.0,67.1602,67.4067,66.8829,67.1987,37191.0
2015-12-30 10:00:00,87.14,87.2,86.5,86.53,41870.0,67.1294,67.1756,66.6364,66.6595,41870.0
2015-12-30 10:30:00,86.49,86.62,86.34,86.34,65526.0,66.6287,66.7288,66.5131,66.5131,65526.0
2015-12-30 11:00:00,86.37,86.73,86.32,86.66,45190.0,66.5362,66.8136,66.4977,66.7596,45190.0
2015-12-30 11:30:00,86.65,86.65,86.39,86.39,23239.0,66.7519,66.7519,66.5516,66.5516,23239.0
2015-12-30 12:00:00,86.4,86.55,86.33,86.38,21468.0,66.5593,66.6749,66.5054,66.5439,21468.0
2015-12-30 12:30:00,86.36,86.37,86.04,86.07,69425.0,66.5285,66.5362,66.282,66.3051,69425.0
2015-12-30 13:00:00,86.08,86.15,85.86,85.88,93044.0,66.3128,66.3668,66.1434,66.1588,93044.0
2015-12-30 13:30:00,85.88,86.36,85.78,86.27,101616.0,66.1588,66.5285,66.0817,66.4592,101616.0
2015-12-30 14:00:00,86.29,86.74,86.29,86.68,105974.0,66.4746,66.8213,66.4746,66.775,105974.0
2015-12-30 14:30:00,86.69,86.71,86.35,86.41,122401.0,66.7828,66.7982,66.5208,66.567,122401.0
2015-12-30 15:00:00,86.39,86.52,86.3,86.47,101057.0,66.5516,66.6518,66.4823,66.6133,101057.0
2015-12-30 15:30:00,86.47,86.58,86.12,86.29,188234.0,66.6133,66.698,66.3436,66.4746,188234.0
2015-12-31 09:30:00,86.15,86.59,85.67,86.2,58322.0,66.3668,66.7057,65.997,66.4053,58322.0
2015-12-31 10:00:00,86.2,86.69,86.16,86.4,44626.0,66.4053,66.7828,66.3745,66.5593,44626.0
2015-12-31 10:30:00,86.36,86.63,86.04,86.55,48997.0,66.5285,66.7365,66.282,66.6749,48997.0
2015-12-31 11:00:00,86.53,86.61,86.31,86.32,53579.0,66.6595,66.7211,66.49,66.4977,53579.0
2015-12-31 11:30:00,86.31,86.74,86.31,86.58,62321.0,66.49,66.8213,66.49,66.698,62321.0
2015-12-31 12:00:00,86.58,86.72,86.44,86.58,24591.0,66.698,66.8059,66.5902,66.698,24591.0
2015-12-31 12:30:00,86.62,86.98,86.48,86.89,26681.0,66.7288,67.0062,66.621,66.9368,26681.0
2015-12-31 13:00:00,86.84,87.07,86.65,86.93,32637.0,66.8983,67.0755,66.7519,66.9676,32637.0
2015-12-31 13:30:00,86.93,87.03,86.75,86.96,27796.0,66.9676,67.0447,66.829,66.9907,27796.0
2015-12-31 14:00:00,86.96,86.97,86.5,86.5,46691.0,66.9907,66.9985,66.6364,66.6364,46691.0
2015-12-31 14:30:00,86.5,86.69,86.23,86.66,67576.0,66.6364,66.7828,66.4284,66.7596,67576.0
2015-12-31 15:00:00,86.65,86.75,86.36,86.38,79729.0,66.7519,66.829,66.5285,66.5439,79729.0
2015-12-31 15:30:00,86.39,86.49,85.93,85.94,199784.0,66.5516,66.6287,66.1973,66.205,199784.0
2016-01-04 09:30:00,85.15,85.24,84.53,84.82,46004.0,65.5964,65.6657,65.1188,65.3422,46004.0
2016-01-04 10:00:00,84.87,85.29,84.56,84.76,56681.0,65.3807,65.7042,65.1419,65.296,56681.0
2016-01-04 10:30:00,84.73,84.82,84.11,84.48,51427.0,65.2728,65.3422,64.7952,65.0802,51427.0
2016-01-04 11:00:00,84.43,84.48,84.05,84.26,66900.0,65.0417,65.0802,64.749,64.9108,66900.0
2016-01-04 11:30:00,84.3,85.25,84.28,85.21,39041.0,64.9416,65.6734,64.9262,65.6426,39041.0
2016-01-04 12:00:00,85.18,85.18,84.75,85.11,45948.0,65.6195,65.6195,65.2882,65.5656,45948.0
2016-01-04 12:30:00,85.05,85.5,84.87,85.13,48359.0,65.5194,65.866,65.3807,65.581,48359.0
2016-01-04 13:00:00,85.12,86.24,85.12,86.24,59442.0,65.5733,66.4361,65.5733,66.4361,59442.0
2016-01-04 13:30:00,86.2,86.62,85.88,86.45,89287.0,66.4053,66.7288,66.1588,66.5979,89287.0
2016-01-04 14:00:00,86.43,87.46,86.25,87.21,192890.0,66.5825,67.3759,66.4438,67.1833,192890.0
2016-01-04 14:30:00,87.26,88.32,87.05,87.81,303230.0,67.2219,68.0384,67.0601,67.6456,303230.0
2016-01-04 15:00:00,87.81,88.16,87.23,87.4,172527.0,67.6456,67.9152,67.1987,67.3297,172527.0
2016-01-04 15:30:00,87.42,88.42,87.39,88.4,375969.0,67.3451,68.1155,67.322,68.1001,375969.0
2016-01-05 09:30:00,89.06,89.21,87.37,87.37,118842.0,68.6085,68.7241,67.3066,67.3066,118842.0
2016-01-05 10:00:00,87.42,87.42,86.68,86.85,105137.0,67.3451,67.3451,66.775,66.906,105137.0
2016-01-05 10:30:00,86.79,87.7,86.74,87.21,91397.0,66.8598,67.5608,66.8213,67.1833,91397.0
2016-01-05 11:00:00,87.18,87.4,86.87,86.96,74885.0,67.1602,67.3297,66.9214,66.9907,74885.0
2016-01-05 11:30:00,86.96,87.08,86.67,86.76,81301.0,66.9907,67.0832,66.7673,66.8367,81301.0
2016-01-05 12:00:00,86.76,86.77,86.13,86.51,116392.0,66.8367,66.8444,66.3513,66.6441,116392.0
2016-01-05 12:30:00,86.48,86.56,86.09,86.32,58193.0,66.621,66.6826,66.3205,66.4977,58193.0
2016-01-05 13:00:00,86.35,86.57,86.17,86.44,75893.0,66.5208,66.6903,66.3822,66.5902,75893.0
2016-01-05 13:30:00,86.45,87.14,86.43,86.84,111638.0,66.5979,67.1294,66.5825,66.8983,111638.0
2016-01-05 14:00:00,86.86,87.19,86.52,86.85,71230.0,66.9137,67.1679,66.6518,66.906,71230.0
2016-01-05 14:30:00,86.83,87.1,86.82,86.95,75872.0,66.8906,67.0986,66.8829,66.983,75872.0
2016-01-05 15:00:00,86.95,87.2,86.94,87.17,97574.0,66.983,67.1756,66.9753,67.1525,97574.0
2016-01-05 15:30:00,87.15,87.37,86.96,87.23,246407.0,67.1371,67.3066,66.9907,67.1987,246407.0
2016-01-06 09:30:00,85.77,86.48,85.69,86.37,62455.0,66.074,66.621,66.0124,66.5362,62455.0
2016-01-06 10:00:00,86.4,86.68,86.04,86.67,71376.0,66.5593,66.775,66.282,66.7673,71376.0
2016-01-06 10:30:00,86.62,86.62,85.86,86.2,106120.0,66.7288,66.7288,66.1434,66.4053,106120.0
2016-01-06 11:00:00,86.19,86.32,85.6,86.07,104608.0,66.3976,66.4977,65.9431,66.3051,104608.0
2016-01-06 11:30:00,86.09,86.09,85.2,85.34,37503.0,66.3205,66.3205,65.6349,65.7428,37503.0
2016-01-06 12:00:00,85.33,85.33,85.07,85.14,37383.0,65.7351,65.7351,65.5348,65.5887,37383.0
2016-01-06 12:30:00,85.11,85.3,85.01,85.12,20052.0,65.5656,65.7119,65.4885,65.5733,20052.0
2016-01-06 13:00:00,85.1,85.19,84.55,84.6,85289.0,65.5579,65.6272,65.1342,65.1727,85289.0
2016-01-06 13:30:00,84.61,84.72,84.39,84.59,36961.0,65.1804,65.2651,65.0109,65.165,36961.0
2016-01-06 14:00:00,84.53,84.6,84.34,84.52,49679.0,65.1188,65.1727,64.9724,65.1111,49679.0
2016-01-06 14:30:00,84.51,84.51,83.6,83.72,66943.0,65.1034,65.1034,64.4023,64.4948,66943.0
2016-01-06 15:00:00,83.75,84.28,83.69,84.16,85279.0,64.5179,64.9262,64.4717,64.8337,85279.0
2016-01-06 15:30:00,84.17,84.62,84.17,84.58,164473.0,64.8414,65.1881,64.8414,65.1573,164473.0
2016-01-07 09:30:00,83.32,84.26,82.7,83.82,67645.0,64.1866,64.9108,63.709,64.5718,67645.0
2016-01-07 10:00:00,83.75,83.88,83.0,83.3,103653.0,64.5179,64.618,63.9401,64.1712,103653.0
2016-01-07 10:30:00,83.34,83.5,83.1,83.48,83930.0,64.202,64.3253,64.0171,64.3099,83930.0
2016-01-07 11:00:00,83.48,83.77,83.37,83.77,96833.0,64.3099,64.5333,64.2251,64.5333,96833.0
2016-01-07 11:30:00,83.68,83.99,83.28,83.29,29300.0,64.464,64.7028,64.1558,64.1635,29300.0
2016-01-07 12:00:00,83.28,83.63,83.27,83.53,33334.0,64.1558,64.4254,64.1481,64.3484,33334.0
2016-01-07 12:30:00,83.61,83.61,82.95,82.95,35563.0,64.41,64.41,63.9016,63.9016,35563.0
2016-01-07 13:00:00,82.98,83.12,82.61,82.8,68007.0,63.9247,64.0326,63.6397,63.786,68007.0
2016-01-07 13:30:00,82.77,82.86,82.41,82.57,37196.0,63.7629,63.8323,63.4856,63.6089,37196.0
2016-01-07 14:00:00,82.6,82.66,82.27,82.4,36141.0,63.632,63.6782,63.3777,63.4779,36141.0
2016-01-07 14:30:00,82.4,82.88,81.97,82.63,121643.0,63.4779,63.8477,63.1466,63.6551,121643.0
2016-01-07 15:00:00,82.61,82.82,82.22,82.24,66648.0,63.6397,63.8014,63.3392,63.3546,66648.0
2016-01-07 15:30:00,82.23,82.8,82.23,82.4,180771.0,63.3469,63.786,63.3469,63.4779,180771.0
2016-01-08 09:30:00,83.28,83.34,82.23,82.48,60864.0,64.1558,64.202,63.3469,63.5395,60864.0
2016-01-08 10:00:00,82.49,82.5,81.82,81.88,61304.0,63.5472,63.5549,63.0311,63.0773,61304.0
2016-01-08 10:30:00,81.88,82.08,81.69,81.92,31856.0,63.0773,63.2314,62.9309,63.1081,31856.0
2016-01-08 11:00:00,81.86,82.01,81.46,81.56,34347.0,63.0619,63.1775,62.7538,62.8308,34347.0
2016-01-08 11:30:00,81.59,81.67,81.26,81.5,51673.0,62.8539,62.9155,62.5997,62.7846,51673.0
2016-01-08 12:00:00,81.5,82.02,81.38,81.98,29136.0,62.7846,63.1852,62.6921,63.1543,29136.0
2016-01-08 12:30:00,81.89,82.02,81.77,81.85,13154.0,63.085,63.1852,62.9926,63.0542,13154.0
2016-01-08 13:00:00,81.89,81.94,81.18,81.28,46636.0,63.085,63.1235,62.5381,62.6151,46636.0
2016-01-08 13:30:00,81.31,81.67,81.21,81.21,31620.0,62.6382,62.9155,62.5612,62.5612,31620.0
2016-01-08 14:00:00,81.2,81.42,81.08,81.09,48751.0,62.5535,62.7229,62.461,62.4687,48751.0
2016-01-08 14:30:00,81.08,81.17,80.94,80.97,62303.0,62.461,62.5303,62.3532,62.3763,62303.0
2016-01-08 15:00:00,81.0,81.23,80.75,80.81,61863.0,62.3994,62.5766,62.2068,62.253,61863.0
2016-01-08 15:30:00,80.82,80.83,80.3,80.4,183263.0,62.2607,62.2684,61.8601,61.9372,183263.0
2016-01-11 09:30:00,80.56,80.8,78.47,78.54,161764.0,62.0604,62.2453,60.4504,60.5043,161764.0
2016-01-11 10:00:00,78.53,79.37,78.53,79.1,156154.0,60.4966,61.1437,60.4966,60.9357,156154.0
2016-01-11 10:30:00,79.1,79.89,79.03,79.46,153991.0,60.9357,61.5443,60.8818,61.213,153991.0
2016-01-11 11:00:00,79.43,79.59,78.8,79.57,112709.0,61.1899,61.3132,60.7046,61.2978,112709.0
2016-01-11 11:30:00,79.51,79.6,79.31,79.48,66132.0,61.2515,61.3209,61.0975,61.2284,66132.0
2016-01-11 12:00:00,79.48,79.58,79.29,79.41,75713.0,61.2284,61.3055,61.0821,61.1745,75713.0
2016-01-11 12:30:00,79.4,79.54,79.26,79.35,48347.0,61.1668,61.2747,61.059,61.1283,48347.0
2016-01-11 13:00:00,79.34,79.4,79.03,79.03,30823.0,61.1206,61.1668,60.8818,60.8818,30823.0
2016-01-11 13:30:00,79.06,79.14,78.59,78.83,46846.0,60.9049,60.9665,60.5428,60.7277,46846.0
2016-01-11 14:00:00,78.8,79.22,78.58,79.17,75833.0,60.7046,61.0281,60.5351,60.9896,75833.0
2016-01-11 14:30:00,79.17,79.6,79.09,79.5,127359.0,60.9896,61.3209,60.928,61.2438,127359.0
2016-01-11 15:00:00,79.54,79.81,79.25,79.79,129573.0,61.2747,61.4827,61.0513,61.4672,129573.0
2016-01-11 15:30:00,79.8,80.37,79.78,80.1,234451.0,61.475,61.9141,61.4595,61.7061,234451.0
2016-01-12 09:30:00,81.07,81.56,80.28,80.39,76938.0,62.4533,62.8308,61.8447,61.9295,76938.0
2016-01-12 10:00:00,80.39,80.42,79.38,79.4,70117.0,61.9295,61.9526,61.1514,61.1668,70117.0
2016-01-12 10:30:00,79.4,80.1,79.23,79.23,107422.0,61.1668,61.7061,61.0358,61.0358,107422.0
2016-01-12 11:00:00,79.23,79.46,78.62,78.65,36559.0,61.0358,61.213,60.5659,60.589,36559.0
2016-01-12 11:30:00,78.65,78.65,77.77,78.29,95007.0,60.589,60.589,59.9111,60.3117,95007.0
2016-01-12 12:00:00,78.3,78.62,78.0,78.25,56438.0,60.3194,60.5659,60.0883,60.2809,56438.0
2016-01-12 12:30:00,78.28,78.43,77.96,78.04,43582.0,60.304,60.4196,60.0575,60.1191,43582.0
2016-01-12 13:00:00,78.06,78.31,77.85,77.88,26851.0,60.1345,60.3271,59.9727,59.9959,26851.0
2016-01-12 13:30:00,77.87,78.57,77.71,78.12,33299.0,59.9882,60.5274,59.8649,60.1807,33299.0
2016-01-12 14:00:00,78.07,78.29,77.59,78.18,71302.0,60.1422,60.3117,59.7724,60.227,71302.0
2016-01-12 14:30:00,78.16,78.74,78.11,78.63,49676.0,60.2116,60.6584,60.173,60.5736,49676.0
2016-01-12 15:00:00,78.65,79.28,78.51,79.13,103917.0,60.589,61.0744,60.4812,60.9588,103917.0
2016-01-12 15:30:00,79.11,79.27,78.86,79.19,171621.0,60.9434,61.0667,60.7508,61.005,171621.0
2016-01-13 09:30:00,79.49,80.15,79.13,79.69,44328.0,61.2361,61.7446,60.9588,61.3902,44328.0
2016-01-13 10:00:00,79.7,80.45,79.62,79.96,145260.0,61.3979,61.9757,61.3363,61.5982,145260.0
2016-01-13 10:30:00,79.9,80.51,79.49,80.29,97208.0,61.552,62.0219,61.2361,61.8524,97208.0
2016-01-13 11:00:00,80.27,80.3,79.8,80.07,103370.0,61.837,61.8601,61.475,61.6829,103370.0
2016-01-13 11:30:00,80.07,80.3,79.15,79.48,76975.0,61.6829,61.8601,60.9742,61.2284,76975.0
2016-01-13 12:00:00,79.49,79.69,79.41,79.69,68960.0,61.2361,61.3902,61.1745,61.3902,68960.0
2016-01-13 12:30:00,79.67,79.67,78.83,78.94,53506.0,61.3748,61.3748,60.7277,60.8124,53506.0
2016-01-13 13:00:00,78.95,79.47,78.88,79.12,66449.0,60.8201,61.2207,60.7662,60.9511,66449.0
2016-01-13 13:30:00,79.1,79.3,78.78,78.85,66828.0,60.9357,61.0898,60.6892,60.7431,66828.0
2016-01-13 14:00:00,78.82,79.51,78.79,79.28,102194.0,60.72,61.2515,60.6969,61.0744,102194.0
2016-01-13 14:30:00,79.26,79.48,78.61,79.4,111801.0,61.059,61.2284,60.5582,61.1668,111801.0
2016-01-13 15:00:00,79.42,80.09,79.28,79.78,203058.0,61.1822,61.6984,61.0744,61.4595,203058.0
2016-01-13 15:30:00,79.77,79.83,79.21,79.37,220519.0,61.4518,61.4981,61.0204,61.1437,220519.0
2016-01-14 09:30:00,79.64,79.87,77.71,77.84,40350.0,61.3517,61.5289,59.8649,59.965,40350.0
2016-01-14 10:00:00,77.86,79.92,77.75,79.91,64788.0,59.9804,61.5674,59.8957,61.5597,64788.0
2016-01-14 10:30:00,79.83,80.94,79.81,80.38,88694.0,61.4981,62.3532,61.4827,61.9218,88694.0
2016-01-14 11:00:00,80.38,80.58,78.7,78.84,74120.0,61.9218,62.0758,60.6276,60.7354,74120.0
2016-01-14 11:30:00,78.92,79.35,78.69,79.32,55737.0,60.797,61.1283,60.6198,61.1052,55737.0
2016-01-14 12:00:00,79.35,79.81,78.99,79.6,25330.0,61.1283,61.4827,60.851,61.3209,25330.0
2016-01-14 12:30:00,79.67,80.5,79.47,80.05,67569.0,61.3748,62.0142,61.2207,61.6675,67569.0
2016-01-14 13:00:00,80.05,81.29,79.91,80.62,94624.0,61.6675,62.6228,61.5597,62.1066,94624.0
2016-01-14 13:30:00,80.7,80.82,80.06,80.4,36245.0,62.1683,62.2607,61.6752,61.9372,36245.0
2016-01-14 14:00:00,80.4,80.66,79.85,80.08,45538.0,61.9372,62.1375,61.5135,61.6907,45538.0
2016-01-14 14:30:00,80.11,80.81,80.11,80.8,37899.0,61.7138,62.253,61.7138,62.2453,37899.0
2016-01-14 15:00:00,80.81,81.12,80.53,80.55,60343.0,62.253,62.4918,62.0373,62.0527,60343.0
2016-01-14 15:30:00,80.55,80.56,80.01,80.2,104667.0,62.0527,62.0604,61.6367,61.7831,104667.0
2016-01-15 09:30:00,79.08,79.08,78.01,78.18,41653.0,60.9203,60.9203,60.096,60.227,41653.0
2016-01-15 10:00:00,78.13,78.83,77.86,78.6,46156.0,60.1884,60.7277,59.9804,60.5505,46156.0
2016-01-15 10:30:00,78.64,78.93,78.32,78.52,82184.0,60.5813,60.8047,60.3348,60.4889,82184.0
2016-01-15 11:00:00,78.49,78.76,78.24,78.56,60157.0,60.4658,60.6738,60.2732,60.5197,60157.0
2016-01-15 11:30:00,78.55,78.83,77.93,78.01,52895.0,60.512,60.7277,60.0344,60.096,52895.0
2016-01-15 12:00:00,77.92,77.93,76.96,77.0,50580.0,60.0267,60.0344,59.2871,59.3179,50580.0
2016-01-15 12:30:00,76.97,77.6,76.65,77.56,42116.0,59.2948,59.7802,59.0483,59.7493,42116.0
2016-01-15 13:00:00,77.48,78.1,77.24,77.92,64730.0,59.6877,60.1653,59.5028,60.0267,64730.0
2016-01-15 13:30:00,77.93,78.74,77.93,78.67,62625.0,60.0344,60.6584,60.0344,60.6044,62625.0
2016-01-15 14:00:00,78.65,78.7,78.37,78.49,67632.0,60.589,60.6276,60.3733,60.4658,67632.0
2016-01-15 14:30:00,78.49,79.31,78.43,79.31,59381.0,60.4658,61.0975,60.4196,61.0975,59381.0
2016-01-15 15:00:00,79.31,79.42,78.61,79.06,63038.0,61.0975,61.1822,60.5582,60.9049,63038.0
2016-01-15 15:30:00,79.05,79.13,78.79,79.01,219136.0,60.8972,60.9588,60.6969,60.8664,219136.0
2016-01-19 09:30:00,79.76,80.47,78.35,79.62,53377.0,61.4441,61.9911,60.3579,61.3363,53377.0
2016-01-19 10:00:00,79.46,79.96,79.01,79.92,52668.0,61.213,61.5982,60.8664,61.5674,52668.0
2016-01-19 10:30:00,79.95,80.14,79.2,79.48,62029.0,61.5905,61.7369,61.0127,61.2284,62029.0
2016-01-19 11:00:00,79.52,79.95,79.43,79.95,68797.0,61.2592,61.5905,61.1899,61.5905,68797.0
2016-01-19 11:30:00,79.95,80.36,79.73,79.73,46827.0,61.5905,61.9064,61.421,61.421,46827.0
2016-01-19 12:00:00,79.66,79.9,79.41,79.9,76243.0,61.3671,61.552,61.1745,61.552,76243.0
2016-01-19 12:30:00,79.93,80.18,79.45,79.52,33423.0,61.5751,61.7677,61.2053,61.2592,33423.0
2016-01-19 13:00:00,79.54,79.92,79.42,79.42,27159.0,61.2747,61.5674,61.1822,61.1822,27159.0
2016-01-19 13:30:00,79.45,79.48,78.95,79.33,42733.0,61.2053,61.2284,60.8201,61.1129,42733.0
2016-01-19 14:00:00,79.33,79.5,78.56,78.7,79688.0,61.1129,61.2438,60.5197,60.6276,79688.0
2016-01-19 14:30:00,78.72,78.82,78.41,78.76,98398.0,60.643,60.72,60.4041,60.6738,98398.0
2016-01-19 15:00:00,78.72,79.39,78.61,79.27,116725.0,60.643,61.1591,60.5582,61.0667,116725.0
2016-01-19 15:30:00,79.28,79.81,79.2,79.47,264820.0,61.0744,61.4827,61.0127,61.2207,264820.0
2016-01-20 09:30:00,78.01,78.45,77.03,77.7,84774.0,60.096,60.435,59.341,59.8572,84774.0
2016-01-20 10:00:00,77.72,78.04,77.27,77.89,122040.0,59.8726,60.1191,59.5259,60.0036,122040.0
2016-01-20 10:30:00,77.84,77.91,77.07,77.17,113732.0,59.965,60.019,59.3719,59.4489,113732.0
2016-01-20 11:00:00,77.21,78.24,77.21,77.98,81270.0,59.4797,60.2732,59.4797,60.0729,81270.0
2016-01-20 11:30:00,77.93,78.4,77.39,77.62,45489.0,60.0344,60.3964,59.6184,59.7956,45489.0
2016-01-20 12:00:00,77.64,77.81,77.19,77.2,73837.0,59.811,59.9419,59.4643,59.472,73837.0
2016-01-20 12:30:00,77.25,78.13,77.02,78.1,62823.0,59.5105,60.1884,59.3333,60.1653,62823.0
2016-01-20 13:00:00,78.16,78.66,77.93,78.61,49891.0,60.2116,60.5967,60.0344,60.5582,49891.0
2016-01-20 13:30:00,78.58,79.92,78.55,79.56,80099.0,60.5351,61.5674,60.512,61.2901,80099.0
2016-01-20 14:00:00,79.58,80.09,79.03,79.98,127998.0,61.3055,61.6984,60.8818,61.6136,127998.0
2016-01-20 14:30:00,80.01,81.0,79.75,80.75,139188.0,61.6367,62.3994,61.4364,62.2068,139188.0
2016-01-20 15:00:00,80.83,82.39,80.7,82.2,182339.0,62.2684,63.4702,62.1683,63.3238,182339.0
2016-01-20 15:30:00,82.2,82.3,81.25,81.75,329583.0,63.3238,63.4009,62.592,62.9772,329583.0
2016-01-21 09:30:00,81.98,82.78,80.83,81.45,81158.0,63.1543,63.7706,62.2684,62.7461,81158.0
2016-01-21 10:00:00,81.51,83.37,81.51,82.59,122453.0,62.7923,64.2251,62.7923,63.6243,122453.0
2016-01-21 10:30:00,82.59,82.99,82.1,82.42,133340.0,63.6243,63.9324,63.2468,63.4933,133340.0
2016-01-21 11:00:00,82.42,83.68,81.88,81.98,75714.0,63.4933,64.464,63.0773,63.1543,75714.0
2016-01-21 11:30:00,82.02,83.18,82.01,83.02,64390.0,63.1852,64.0788,63.1775,63.9555,64390.0
2016-01-21 12:00:00,83.0,83.62,82.92,83.27,50377.0,63.9401,64.4177,63.8785,64.1481,50377.0
2016-01-21 12:30:00,83.28,83.29,82.12,82.28,60602.0,64.1558,64.1635,63.2622,63.3855,60602.0
2016-01-21 13:00:00,82.24,83.1,81.84,81.89,123652.0,63.3546,64.0171,63.0465,63.085,123652.0
2016-01-21 13:30:00,81.85,82.08,81.06,81.4,136144.0,63.0542,63.2314,62.4456,62.7075,136144.0
2016-01-21 14:00:00,81.46,81.6,80.48,81.03,76589.0,62.7538,62.8616,61.9988,62.4225,76589.0
2016-01-21 14:30:00,81.09,81.46,80.72,81.29,105270.0,62.4687,62.7538,62.1837,62.6228,105270.0
2016-01-21 15:00:00,81.3,81.3,80.44,80.75,154830.0,62.6305,62.6305,61.968,62.2068,154830.0
2016-01-21 15:30:00,80.77,81.26,80.76,80.87,243626.0,62.2222,62.5997,62.2145,62.2992,243626.0
2016-01-22 09:30:00,82.91,83.42,82.06,82.87,42784.0,63.8708,64.2637,63.216,63.84,42784.0
2016-01-22 10:00:00,82.88,83.04,81.9,82.03,71085.0,63.8477,63.9709,63.0927,63.1929,71085.0
2016-01-22 10:30:00,82.07,82.24,80.88,81.12,73707.0,63.2237,63.3546,62.3069,62.4918,73707.0
2016-01-22 11:00:00,81.12,81.76,81.02,81.43,74937.0,62.4918,62.9849,62.4148,62.7306,74937.0
2016-01-22 11:30:00,81.43,81.51,80.71,80.71,54955.0,62.7306,62.7923,62.176,62.176,54955.0
2016-01-22 12:00:00,80.7,81.25,80.37,81.04,66277.0,62.1683,62.592,61.9141,62.4302,66277.0
2016-01-22 12:30:00,81.03,81.6,80.81,81.55,39112.0,62.4225,62.8616,62.253,62.8231,39112.0
2016-01-22 13:00:00,81.6,81.6,80.7,81.14,49467.0,62.8616,62.8616,62.1683,62.5072,49467.0
2016-01-22 13:30:00,81.14,81.41,80.98,81.35,44404.0,62.5072,62.7152,62.384,62.669,44404.0
2016-01-22 14:00:00,81.37,81.63,80.9,81.4,88275.0,62.6844,62.8847,62.3224,62.7075,88275.0
2016-01-22 14:30:00,81.4,81.4,80.72,81.0,55292.0,62.7075,62.7075,62.1837,62.3994,55292.0
2016-01-22 15:00:00,80.98,81.46,80.74,81.46,86231.0,62.384,62.7538,62.1991,62.7538,86231.0
2016-01-22 15:30:00,81.46,82.15,81.19,81.95,227203.0,62.7538,63.2853,62.5458,63.1312,227203.0
2016-01-25 09:30:00,81.93,82.62,81.36,82.04,92999.0,63.1158,63.6474,62.6767,63.2006,92999.0
2016-01-25 10:00:00,82.0,82.38,81.17,81.29,114761.0,63.1697,63.4625,62.5303,62.6228,114761.0
2016-01-25 10:30:00,81.29,81.53,80.36,80.66,100842.0,62.6228,62.8077,61.9064,62.1375,100842.0
2016-01-25 11:00:00,80.63,81.33,80.41,81.07,119405.0,62.1144,62.6536,61.9449,62.4533,119405.0
2016-01-25 11:30:00,81.07,81.7,80.78,81.64,107636.0,62.4533,62.9386,62.2299,62.8924,107636.0
2016-01-25 12:00:00,81.64,81.97,81.59,81.72,63247.0,62.8924,63.1466,62.8539,62.954,63247.0
2016-01-25 12:30:00,81.67,81.69,81.17,81.56,51616.0,62.9155,62.9309,62.5303,62.8308,51616.0
2016-01-25 13:00:00,81.47,81.77,81.31,81.7,51859.0,62.7615,62.9926,62.6382,62.9386,51859.0
2016-01-25 13:30:00,81.74,81.78,81.3,81.31,86073.0,62.9695,63.0003,62.6305,62.6382,86073.0
2016-01-25 14:00:00,81.29,81.74,81.21,81.51,111665.0,62.6228,62.9695,62.5612,62.7923,111665.0
2016-01-25 14:30:00,81.52,81.81,81.44,81.55,170640.0,62.8,63.0234,62.7383,62.8231,170640.0
2016-01-25 15:00:00,81.52,81.59,80.78,80.81,190116.0,62.8,62.8539,62.2299,62.253,190116.0
2016-01-25 15:30:00,80.78,80.92,80.02,80.35,374226.0,62.2299,62.3378,61.6444,61.8987,374226.0
2016-01-26 09:30:00,76.6,77.47,75.2,76.0,695639.0,59.0098,59.68,57.9313,58.5476,695639.0
2016-01-26 10:00:00,76.02,78.02,75.89,77.11,322460.0,58.563,60.1037,58.4628,59.4027,322460.0
2016-01-26 10:30:00,77.12,77.31,71.04,72.53,1177014.0,59.4104,59.5567,54.7266,55.8744,1177014.0
2016-01-26 11:00:00,72.57,73.18,70.15,70.17,532016.0,55.9052,56.3751,54.041,54.0564,532016.0
2016-01-26 11:30:00,70.19,71.84,69.06,71.73,764464.0,54.0718,55.3429,53.2013,55.2581,764464.0
2016-01-26 12:00:00,71.69,71.76,70.8,71.23,320279.0,55.2273,55.2812,54.5417,54.8729,320279.0
2016-01-26 12:30:00,71.19,73.85,71.17,73.29,460661.0,54.8421,56.8913,54.8267,56.4599,460661.0
2016-01-26 13:00:00,73.24,74.41,73.16,73.85,366316.0,56.4214,57.3227,56.3597,56.8913,366316.0
2016-01-26 13:30:00,73.86,74.22,73.32,73.84,157540.0,56.899,57.1763,56.483,56.8836,157540.0
2016-01-26 14:00:00,73.84,74.19,73.52,73.64,163757.0,56.8836,57.1532,56.6371,56.7295,163757.0
2016-01-26 14:30:00,73.62,73.84,73.4,73.6,287076.0,56.7141,56.8836,56.5446,56.6987,287076.0
2016-01-26 15:00:00,73.6,73.79,71.92,72.81,831648.0,56.6987,56.8451,55.4045,56.0901,831648.0
2016-01-26 15:30:00,72.76,73.29,71.74,72.98,1030078.0,56.0516,56.4599,55.2658,56.2211,1030078.0
2016-01-27 09:30:00,72.84,73.04,70.71,70.74,147690.0,56.1132,56.2673,54.4724,54.4955,147690.0
2016-01-27 10:00:00,70.74,71.76,70.17,71.62,194203.0,54.4955,55.2812,54.0564,55.1734,194203.0
2016-01-27 10:30:00,71.62,71.81,70.78,71.09,188697.0,55.1734,55.3198,54.5263,54.7651,188697.0
2016-01-27 11:00:00,71.08,71.58,70.99,71.47,148097.0,54.7574,55.1426,54.6881,55.0578,148097.0
2016-01-27 11:30:00,71.43,71.98,71.28,71.81,81957.0,55.027,55.4507,54.9115,55.3198,81957.0
2016-01-27 12:00:00,71.85,72.13,71.51,71.52,88793.0,55.3506,55.5663,55.0886,55.0963,88793.0
2016-01-27 12:30:00,71.55,71.89,70.92,70.95,165384.0,55.1195,55.3814,54.6341,54.6572,165384.0
2016-01-27 13:00:00,71.0,71.65,70.96,71.22,172182.0,54.6958,55.1965,54.6649,54.8652,172182.0
2016-01-27 13:30:00,71.21,71.42,71.0,71.31,184509.0,54.8575,55.0193,54.6958,54.9346,184509.0
2016-01-27 14:00:00,71.32,71.38,70.52,70.94,192462.0,54.9423,54.9885,54.326,54.6495,192462.0
2016-01-27 14:30:00,70.91,70.91,70.25,70.43,161623.0,54.6264,54.6264,54.118,54.2567,161623.0
2016-01-27 15:00:00,70.42,70.53,69.5,70.06,255354.0,54.2489,54.3337,53.5402,53.9716,255354.0
2016-01-27 15:30:00,70.07,70.28,69.81,70.18,492334.0,53.9793,54.1411,53.779,54.0641,492334.0
2016-01-28 09:30:00,70.79,71.08,69.6,69.71,99108.0,54.534,54.7574,53.6173,53.702,99108.0
2016-01-28 10:00:00,69.75,69.85,68.1,68.1,202521.0,53.7328,53.8098,52.4617,52.4617,202521.0
2016-01-28 10:30:00,68.12,68.89,67.9,68.8,147004.0,52.4771,53.0703,52.3076,53.001,147004.0
2016-01-28 11:00:00,68.78,69.01,68.05,68.15,138403.0,52.9856,53.1627,52.4232,52.5002,138403.0
2016-01-28 11:30:00,68.15,68.32,67.8,68.15,238988.0,52.5002,52.6312,52.2306,52.5002,238988.0
2016-01-28 12:00:00,68.13,68.49,67.94,68.2,208884.0,52.4848,52.7621,52.3384,52.5387,208884.0
2016-01-28 12:30:00,68.22,68.82,68.17,68.79,87518.0,52.5542,53.0164,52.5156,52.9933,87518.0
2016-01-28 13:00:00,68.81,69.55,68.7,69.05,111697.0,53.0087,53.5787,52.9239,53.1936,111697.0
2016-01-28 13:30:00,68.99,69.4,68.93,68.97,129726.0,53.1473,53.4632,53.1011,53.1319,129726.0
2016-01-28 14:00:00,68.95,69.31,68.6,68.94,141946.0,53.1165,53.3938,52.8469,53.1088,141946.0
2016-01-28 14:30:00,68.97,69.37,68.83,69.13,119843.0,53.1319,53.4401,53.0241,53.2552,119843.0
2016-01-28 15:00:00,69.13,69.91,69.0,69.75,192852.0,53.2552,53.8561,53.155,53.7328,192852.0
2016-01-28 15:30:00,69.72,69.74,69.3,69.66,332427.0,53.7097,53.7251,53.3861,53.6635,332427.0
2016-01-29 09:30:00,70.66,72.38,70.48,72.28,194290.0,54.4338,55.7589,54.2952,55.6818,194290.0
2016-01-29 10:00:00,72.28,73.49,71.67,72.71,203205.0,55.6818,56.614,55.2119,56.0131,203205.0
2016-01-29 10:30:00,72.75,72.77,71.85,71.86,334142.0,56.0439,56.0593,55.3506,55.3583,334142.0
2016-01-29 11:00:00,71.95,72.52,71.72,71.81,156358.0,55.4276,55.8667,55.2504,55.3198,156358.0
2016-01-29 11:30:00,71.85,72.0,71.27,71.55,104460.0,55.3506,55.4661,54.9038,55.1195,104460.0
2016-01-29 12:00:00,71.55,72.0,71.44,71.79,111525.0,55.1195,55.4661,55.0347,55.3043,111525.0
2016-01-29 12:30:00,71.75,72.01,71.64,71.83,64234.0,55.2735,55.4738,55.1888,55.3352,64234.0
2016-01-29 13:00:00,71.83,72.2,71.77,72.0,91357.0,55.3352,55.6202,55.2889,55.4661,91357.0
2016-01-29 13:30:00,72.02,72.28,71.93,72.17,102973.0,55.4815,55.6818,55.4122,55.5971,102973.0
2016-01-29 14:00:00,72.13,72.7,72.1,72.69,107919.0,55.5663,56.0054,55.5432,55.9977,107919.0
2016-01-29 14:30:00,72.67,72.75,72.44,72.7,102774.0,55.9823,56.0439,55.8051,56.0054,102774.0
2016-01-29 15:00:00,72.74,73.69,72.67,73.65,255486.0,56.0362,56.768,55.9823,56.7372,255486.0
2016-01-29 15:30:00,73.65,74.01,73.14,73.84,593989.0,56.7372,57.0146,56.3443,56.8836,593989.0
2016-02-01 09:30:00,73.47,73.77,73.0,73.44,76787.0,56.5986,56.8297,56.2365,56.5754,76787.0
2016-02-01 10:00:00,73.6,74.63,73.16,74.11,69176.0,56.6987,57.4922,56.3597,57.0916,69176.0
2016-02-01 10:30:00,74.13,74.66,74.03,74.54,98465.0,57.107,57.5153,57.03,57.4228,98465.0
2016-02-01 11:00:00,74.58,74.93,73.67,74.38,92478.0,57.4537,57.7233,56.7526,57.2996,92478.0
2016-02-01 11:30:00,74.41,74.55,73.79,73.92,56936.0,57.3227,57.4305,56.8451,56.9452,56936.0
2016-02-01 12:00:00,73.88,74.33,73.72,73.89,42934.0,56.9144,57.2611,56.7911,56.9221,42934.0
2016-02-01 12:30:00,73.91,74.72,73.91,74.53,91634.0,56.9375,57.5615,56.9375,57.4151,91634.0
2016-02-01 13:00:00,74.54,74.91,74.36,74.78,54717.0,57.4228,57.7079,57.2842,57.6077,54717.0
2016-02-01 13:30:00,74.82,74.82,74.24,74.81,51206.0,57.6385,57.6385,57.1917,57.6308,51206.0
2016-02-01 14:00:00,74.83,74.96,74.66,74.96,66872.0,57.6462,57.7464,57.5153,57.7464,66872.0
2016-02-01 14:30:00,74.99,75.41,74.86,75.36,79259.0,57.7695,58.0931,57.6694,58.0545,79259.0
2016-02-01 15:00:00,75.33,75.6,75.24,75.31,99613.0,58.0314,58.2394,57.9621,58.016,99613.0
2016-02-01 15:30:00,75.3,75.59,75.16,75.17,245311.0,58.0083,58.2317,57.9005,57.9082,245311.0
2016-02-02 09:30:00,74.5,75.32,74.09,75.02,73727.0,57.392,58.0237,57.0762,57.7926,73727.0
2016-02-02 10:00:00,74.99,75.25,74.67,75.18,87226.0,57.7695,57.9698,57.523,57.9159,87226.0
2016-02-02 10:30:00,75.18,75.77,75.14,75.63,85242.0,57.9159,58.3704,57.8851,58.2625,85242.0
2016-02-02 11:00:00,75.65,76.3,75.51,75.7,97481.0,58.2779,58.7787,58.1701,58.3165,97481.0
2016-02-02 11:30:00,75.71,76.06,75.64,75.69,67595.0,58.3242,58.5938,58.2702,58.3088,67595.0
2016-02-02 12:00:00,75.67,75.68,75.06,75.26,57467.0,58.2934,58.3011,57.8234,57.9775,57467.0
2016-02-02 12:30:00,75.25,75.52,75.14,75.28,110107.0,57.9698,58.1778,57.8851,57.9929,110107.0
2016-02-02 13:00:00,75.29,75.55,75.09,75.53,61602.0,58.0006,58.2009,57.8465,58.1855,61602.0
2016-02-02 13:30:00,75.51,75.52,75.1,75.27,54509.0,58.1701,58.1778,57.8542,57.9852,54509.0
2016-02-02 14:00:00,75.24,75.44,75.08,75.41,83929.0,57.9621,58.1162,57.8388,58.0931,83929.0
2016-02-02 14:30:00,75.41,75.69,75.34,75.62,99916.0,58.0931,58.3088,58.0391,58.2548,99916.0
2016-02-02 15:00:00,75.61,75.69,75.35,75.58,124915.0,58.2471,58.3088,58.0468,58.224,124915.0
2016-02-02 15:30:00,75.55,75.7,75.41,75.64,291946.0,58.2009,58.3165,58.0931,58.2702,291946.0
2016-02-03 09:30:00,76.34,76.71,75.58,76.4,118426.0,58.8095,59.0945,58.224,58.8557,118426.0
2016-02-03 10:00:00,76.31,76.31,75.0,75.04,77466.0,58.7864,58.7864,57.7772,57.808,77466.0
2016-02-03 10:30:00,74.98,75.8,74.76,75.67,136798.0,57.7618,58.3935,57.5923,58.2934,136798.0
2016-02-03 11:00:00,75.7,76.32,75.05,76.29,73817.0,58.3165,58.7941,57.8157,58.771,73817.0
2016-02-03 11:30:00,76.31,77.17,76.09,77.08,96487.0,58.7864,59.4489,58.6169,59.3796,96487.0
2016-02-03 12:00:00,77.15,77.65,77.07,77.29,89801.0,59.4335,59.8187,59.3719,59.5413,89801.0
2016-02-03 12:30:00,77.27,77.8,76.96,77.74,68452.0,59.5259,59.9342,59.2871,59.888,68452.0
2016-02-03 13:00:00,77.75,78.2,77.49,77.98,138198.0,59.8957,60.2424,59.6954,60.0729,138198.0
2016-02-03 13:30:00,77.96,78.12,77.55,77.55,130811.0,60.0575,60.1807,59.7416,59.7416,130811.0
2016-02-03 14:00:00,77.52,78.32,77.52,78.27,86061.0,59.7185,60.3348,59.7185,60.2963,86061.0
2016-02-03 14:30:00,78.23,78.92,77.96,78.92,108547.0,60.2655,60.797,60.0575,60.797,108547.0
2016-02-03 15:00:00,78.94,79.09,78.27,78.27,115163.0,60.8124,60.928,60.2963,60.2963,115163.0
2016-02-03 15:30:00,78.28,78.5,78.08,78.28,261928.0,60.304,60.4735,60.1499,60.304,261928.0
2016-02-04 09:30:00,78.34,79.36,77.7,79.32,68621.0,60.3502,61.136,59.8572,61.1052,68621.0
2016-02-04 10:00:00,79.38,81.31,78.8,81.0,130581.0,61.1514,62.6382,60.7046,62.3994,130581.0
2016-02-04 10:30:00,81.01,82.63,80.81,82.6,160723.0,62.4071,63.6551,62.253,63.632,160723.0
2016-02-04 11:00:00,82.6,82.63,81.12,81.89,348484.0,63.632,63.6551,62.4918,63.085,348484.0
2016-02-04 11:30:00,81.91,82.03,80.93,81.03,80661.0,63.1004,63.1929,62.3455,62.4225,80661.0
2016-02-04 12:00:00,81.01,81.92,80.56,81.25,108886.0,62.4071,63.1081,62.0604,62.592,108886.0
2016-02-04 12:30:00,81.25,82.4,81.04,82.17,50513.0,62.592,63.4779,62.4302,63.3007,50513.0
2016-02-04 13:00:00,82.17,82.43,81.67,81.95,130981.0,63.3007,63.501,62.9155,63.1312,130981.0
2016-02-04 13:30:00,81.94,82.42,81.58,81.97,77916.0,63.1235,63.4933,62.8462,63.1466,77916.0
2016-02-04 14:00:00,81.99,82.13,81.82,81.99,98827.0,63.162,63.2699,63.0311,63.162,98827.0
2016-02-04 14:30:00,81.96,82.05,81.57,82.03,92236.0,63.1389,63.2083,62.8385,63.1929,92236.0
2016-02-04 15:00:00,82.0,82.6,81.77,82.54,136418.0,63.1697,63.632,62.9926,63.5857,136418.0
2016-02-04 15:30:00,82.57,82.92,82.25,82.89,355426.0,63.6089,63.8785,63.3623,63.8554,355426.0
2016-02-05 09:30:00,82.87,83.24,81.85,82.01,69513.0,63.84,64.125,63.0542,63.1775,69513.0
2016-02-05 10:00:00,82.07,83.1,82.07,82.32,91193.0,63.2237,64.0171,63.2237,63.4163,91193.0
2016-02-05 10:30:00,82.35,83.2,81.76,81.8,98249.0,63.4394,64.0942,62.9849,63.0157,98249.0
2016-02-05 11:00:00,81.79,82.06,81.15,82.05,57748.0,63.008,63.216,62.5149,63.2083,57748.0
2016-02-05 11:30:00,82.07,83.23,82.02,83.19,58357.0,63.2237,64.1173,63.1852,64.0865,58357.0
2016-02-05 12:00:00,83.18,83.31,82.7,82.88,49989.0,64.0788,64.1789,63.709,63.8477,49989.0
2016-02-05 12:30:00,82.88,83.12,82.15,82.26,49389.0,63.8477,64.0326,63.2853,63.37,49389.0
2016-02-05 13:00:00,82.29,82.95,82.28,82.83,60586.0,63.3932,63.9016,63.3855,63.8092,60586.0
2016-02-05 13:30:00,82.78,82.82,82.28,82.49,55547.0,63.7706,63.8014,63.3855,63.5472,55547.0
2016-02-05 14:00:00,82.48,82.75,81.75,81.78,54333.0,63.5395,63.7475,62.9772,63.0003,54333.0
2016-02-05 14:30:00,81.77,82.39,81.77,82.39,81849.0,62.9926,63.4702,62.9926,63.4702,81849.0
2016-02-05 15:00:00,82.36,82.68,82.23,82.53,98010.0,63.4471,63.6936,63.3469,63.578,98010.0
2016-02-05 15:30:00,82.52,82.74,82.27,82.66,159412.0,63.5703,63.7398,63.3777,63.6782,159412.0
2016-02-08 09:30:00,81.12,81.71,80.36,80.68,135922.0,62.4918,62.9463,61.9064,62.1529,135922.0
2016-02-08 10:00:00,80.65,80.77,79.64,80.1,153419.0,62.1298,62.2222,61.3517,61.7061,153419.0
2016-02-08 10:30:00,80.14,80.52,79.55,79.61,105593.0,61.7369,62.0296,61.2824,61.3286,105593.0
2016-02-08 11:00:00,79.65,79.72,78.18,78.39,120080.0,61.3594,61.4133,60.227,60.3887,120080.0
2016-02-08 11:30:00,78.35,78.41,77.76,78.04,106821.0,60.3579,60.4041,59.9034,60.1191,106821.0
2016-02-08 12:00:00,78.06,78.92,78.04,78.92,50163.0,60.1345,60.797,60.1191,60.797,50163.0
2016-02-08 12:30:00,78.88,79.03,78.11,78.14,60210.0,60.7662,60.8818,60.173,60.1961,60210.0
2016-02-08 13:00:00,78.11,78.39,77.94,78.13,53187.0,60.173,60.3887,60.0421,60.1884,53187.0
2016-02-08 13:30:00,78.14,78.47,77.82,78.06,52332.0,60.1961,60.4504,59.9496,60.1345,52332.0
2016-02-08 14:00:00,78.01,78.63,77.98,78.48,55397.0,60.096,60.5736,60.0729,60.4581,55397.0
2016-02-08 14:30:00,78.45,78.68,78.15,78.42,63223.0,60.435,60.6121,60.2039,60.4119,63223.0
2016-02-08 15:00:00,78.41,79.3,78.41,78.74,111112.0,60.4041,61.0898,60.4041,60.6584,111112.0
2016-02-08 15:30:00,78.75,79.48,78.74,79.21,217006.0,60.6661,61.2284,60.6584,61.0204,217006.0
2016-02-09 09:30:00,78.36,80.65,78.02,80.17,72685.0,60.3656,62.1298,60.1037,61.76,72685.0
2016-02-09 10:00:00,80.03,80.23,78.82,79.27,59937.0,61.6521,61.8062,60.72,61.0667,59937.0
2016-02-09 10:30:00,79.23,79.3,78.28,78.64,36533.0,61.0358,61.0898,60.304,60.5813,36533.0
2016-02-09 11:00:00,78.64,79.66,78.64,79.32,48683.0,60.5813,61.3671,60.5813,61.1052,48683.0
2016-02-09 11:30:00,79.3,79.47,78.16,78.21,49389.0,61.0898,61.2207,60.2116,60.2501,49389.0
2016-02-09 12:00:00,78.26,78.82,78.26,78.41,55948.0,60.2886,60.72,60.2886,60.4041,55948.0
2016-02-09 12:30:00,78.38,78.56,78.03,78.04,45871.0,60.381,60.5197,60.1114,60.1191,45871.0
2016-02-09 13:00:00,78.04,78.09,77.25,77.47,43504.0,60.1191,60.1576,59.5105,59.68,43504.0
2016-02-09 13:30:00,77.48,77.89,77.27,77.77,37154.0,59.6877,60.0036,59.5259,59.9111,37154.0
2016-02-09 14:00:00,77.79,78.41,77.77,78.05,60816.0,59.9265,60.4041,59.9111,60.1268,60816.0
2016-02-09 14:30:00,78.04,78.62,77.97,78.5,47206.0,60.1191,60.5659,60.0652,60.4735,47206.0
2016-02-09 15:00:00,78.54,79.12,78.34,78.46,56995.0,60.5043,60.9511,60.3502,60.4427,56995.0
2016-02-09 15:30:00,78.43,78.82,78.03,78.18,163600.0,60.4196,60.72,60.1114,60.227,163600.0
2016-02-10 09:30:00,78.78,79.49,78.23,79.36,53477.0,60.6892,61.2361,60.2655,61.136,53477.0
2016-02-10 10:00:00,79.44,80.44,78.61,79.63,70620.0,61.1976,61.968,60.5582,61.344,70620.0
2016-02-10 10:30:00,79.69,80.33,78.65,78.99,68235.0,61.3902,61.8832,60.589,60.851,68235.0
2016-02-10 11:00:00,78.96,79.14,78.2,78.26,62867.0,60.8278,60.9665,60.2424,60.2886,62867.0
2016-02-10 11:30:00,78.27,79.16,78.13,79.16,47298.0,60.2963,60.9819,60.1884,60.9819,47298.0
2016-02-10 12:00:00,79.24,80.06,79.04,79.85,30045.0,61.0435,61.6752,60.8895,61.5135,30045.0
2016-02-10 12:30:00,79.84,80.86,79.84,80.72,32356.0,61.5058,62.2915,61.5058,62.1837,32356.0
2016-02-10 13:00:00,80.71,80.71,80.0,80.11,36934.0,62.176,62.176,61.629,61.7138,36934.0
2016-02-10 13:30:00,80.12,80.23,79.58,79.73,39416.0,61.7215,61.8062,61.3055,61.421,39416.0
2016-02-10 14:00:00,79.78,79.94,79.51,79.51,37254.0,61.4595,61.5828,61.2515,61.2515,37254.0
2016-02-10 14:30:00,79.47,79.61,79.16,79.22,105944.0,61.2207,61.3286,60.9819,61.0281,105944.0
2016-02-10 15:00:00,79.23,79.65,78.79,78.82,79489.0,61.0358,61.3594,60.6969,60.72,79489.0
2016-02-10 15:30:00,78.83,78.95,78.49,78.69,169287.0,60.7277,60.8201,60.4658,60.6198,169287.0
2016-02-11 09:30:00,77.58,78.2,77.15,77.97,48083.0,59.7647,60.2424,59.4335,60.0652,48083.0
2016-02-11 10:00:00,78.05,78.16,76.62,76.62,59742.0,60.1268,60.2116,59.0252,59.0252,59742.0
2016-02-11 10:30:00,76.68,77.17,76.55,76.82,42753.0,59.0714,59.4489,58.9713,59.1793,42753.0
2016-02-11 11:00:00,76.91,77.18,76.18,76.26,43995.0,59.2486,59.4566,58.6862,58.7479,43995.0
2016-02-11 11:30:00,76.17,76.59,75.91,76.55,59312.0,58.6785,59.0021,58.4782,58.9713,59312.0
2016-02-11 12:00:00,76.52,77.12,76.52,77.0,59249.0,58.9482,59.4104,58.9482,59.3179,59249.0
2016-02-11 12:30:00,76.98,77.57,76.85,77.54,30472.0,59.3025,59.757,59.2024,59.7339,30472.0
2016-02-11 13:00:00,77.51,77.81,77.34,77.45,57040.0,59.7108,59.9419,59.5799,59.6646,57040.0
2016-02-11 13:30:00,77.46,77.62,76.93,77.09,70958.0,59.6723,59.7956,59.264,59.3873,70958.0
2016-02-11 14:00:00,77.09,77.16,76.73,76.89,48000.0,59.3873,59.4412,59.1099,59.2332,48000.0
2016-02-11 14:30:00,76.84,78.22,76.66,77.84,51994.0,59.1947,60.2578,59.056,59.965,51994.0
2016-02-11 15:00:00,77.9,77.96,77.23,77.57,64099.0,60.0113,60.0575,59.4951,59.757,64099.0
2016-02-11 15:30:00,77.54,77.98,77.2,77.27,154814.0,59.7339,60.0729,59.472,59.5259,154814.0
2016-02-12 09:30:00,77.98,78.28,76.87,77.1,63955.0,60.0729,60.304,59.2178,59.395,63955.0
2016-02-12 10:00:00,77.07,77.57,76.56,77.53,56270.0,59.3719,59.757,58.979,59.7262,56270.0
2016-02-12 10:30:00,77.53,77.96,77.2,77.41,56395.0,59.7262,60.0575,59.472,59.6338,56395.0
2016-02-12 11:00:00,77.42,78.95,77.42,78.95,37947.0,59.6415,60.8201,59.6415,60.8201,37947.0
2016-02-12 11:30:00,79.0,79.22,78.78,78.85,22788.0,60.8587,61.0281,60.6892,60.7431,22788.0
2016-02-12 12:00:00,78.82,79.41,78.57,79.28,25007.0,60.72,61.1745,60.5274,61.0744,25007.0
2016-02-12 12:30:00,79.33,79.42,79.07,79.3,15646.0,61.1129,61.1822,60.9126,61.0898,15646.0
2016-02-12 13:00:00,79.28,79.5,78.76,78.91,26308.0,61.0744,61.2438,60.6738,60.7893,26308.0
2016-02-12 13:30:00,78.98,79.39,78.86,78.99,24230.0,60.8433,61.1591,60.7508,60.851,24230.0
2016-02-12 14:00:00,79.05,79.55,79.04,79.43,29617.0,60.8972,61.2824,60.8895,61.1899,29617.0
2016-02-12 14:30:00,79.48,79.75,79.35,79.74,41174.0,61.2284,61.4364,61.1283,61.4287,41174.0
2016-02-12 15:00:00,79.68,79.9,79.57,79.9,43680.0,61.3825,61.552,61.2978,61.552,43680.0
2016-02-12 15:30:00,79.87,80.0,79.74,79.8,84961.0,61.5289,61.629,61.4287,61.475,84961.0
2016-02-16 09:30:00,80.96,81.68,80.65,81.59,50960.0,62.3686,62.9232,62.1298,62.8539,50960.0
2016-02-16 10:00:00,81.47,82.32,81.16,82.12,58370.0,62.7615,63.4163,62.5226,63.2622,58370.0
2016-02-16 10:30:00,82.09,82.58,81.87,81.94,42196.0,63.2391,63.6166,63.0696,63.1235,42196.0
2016-02-16 11:00:00,81.9,82.01,81.5,81.74,44903.0,63.0927,63.1775,62.7846,62.9695,44903.0
2016-02-16 11:30:00,81.75,82.43,81.72,82.37,102369.0,62.9772,63.501,62.954,63.4548,102369.0
2016-02-16 12:00:00,82.42,82.66,81.97,82.2,97720.0,63.4933,63.6782,63.1466,63.3238,97720.0
2016-02-16 12:30:00,82.27,82.48,81.97,82.4,96879.0,63.3777,63.5395,63.1466,63.4779,96879.0
2016-02-16 13:00:00,82.4,82.54,82.07,82.27,88584.0,63.4779,63.5857,63.2237,63.3777,88584.0
2016-02-16 13:30:00,82.29,82.99,82.18,82.95,69628.0,63.3932,63.9324,63.3084,63.9016,69628.0
2016-02-16 14:00:00,83.0,83.37,82.94,83.33,70930.0,63.9401,64.2251,63.8939,64.1943,70930.0
2016-02-16 14:30:00,83.28,83.43,83.09,83.23,42052.0,64.1558,64.2714,64.0094,64.1173,42052.0
2016-02-16 15:00:00,83.24,83.79,83.06,83.77,60571.0,64.125,64.5487,63.9863,64.5333,60571.0
2016-02-16 15:30:00,83.78,83.78,83.41,83.49,195364.0,64.541,64.541,64.256,64.3176,195364.0
2016-02-17 09:30:00,83.95,86.05,83.95,85.69,63856.0,64.672,66.2897,64.672,66.0124,63856.0
2016-02-17 10:00:00,85.69,87.65,85.28,87.59,123319.0,66.0124,67.5223,65.6965,67.4761,123319.0
2016-02-17 10:30:00,87.59,87.98,86.98,87.03,109724.0,67.4761,67.7765,67.0062,67.0447,109724.0
2016-02-17 11:00:00,87.04,87.14,86.28,86.31,79111.0,67.0524,67.1294,66.4669,66.49,79111.0
2016-02-17 11:30:00,86.28,86.36,85.4,86.0,72411.0,66.4669,66.5285,65.789,66.2512,72411.0
2016-02-17 12:00:00,86.0,86.06,85.75,85.75,64836.0,66.2512,66.2974,66.0586,66.0586,64836.0
2016-02-17 12:30:00,85.74,85.79,85.01,85.78,94458.0,66.0509,66.0894,65.4885,66.0817,94458.0
2016-02-17 13:00:00,85.72,86.3,85.72,86.2,41216.0,66.0355,66.4823,66.0355,66.4053,41216.0
2016-02-17 13:30:00,86.19,86.69,85.69,86.54,46206.0,66.3976,66.7828,66.0124,66.6672,46206.0
2016-02-17 14:00:00,86.49,86.87,86.22,86.56,56103.0,66.6287,66.9214,66.4207,66.6826,56103.0
2016-02-17 14:30:00,86.53,86.67,86.06,86.12,54689.0,66.6595,66.7673,66.2974,66.3436,54689.0
2016-02-17 15:00:00,86.13,86.64,86.12,86.37,100775.0,66.3513,66.7442,66.3436,66.5362,100775.0
2016-02-17 15:30:00,86.38,86.92,86.32,86.81,196700.0,66.5439,66.9599,66.4977,66.8752,196700.0
2016-02-18 09:30:00,87.29,87.29,85.65,86.74,32632.0,67.245,67.245,65.9816,66.8213,32632.0
2016-02-18 10:00:00,86.91,86.93,85.76,86.74,26449.0,66.9522,66.9676,66.0663,66.8213,26449.0
2016-02-18 10:30:00,86.74,86.75,86.07,86.28,28838.0,66.8213,66.829,66.3051,66.4669,28838.0
2016-02-18 11:00:00,86.2,86.64,85.9,86.19,28276.0,66.4053,66.7442,66.1742,66.3976,28276.0
2016-02-18 11:30:00,86.16,87.18,86.16,87.18,80315.0,66.3745,67.1602,66.3745,67.1602,80315.0
2016-02-18 12:00:00,87.17,87.17,86.36,86.5,37982.0,67.1525,67.1525,66.5285,66.6364,37982.0
2016-02-18 12:30:00,86.54,86.79,86.31,86.39,20478.0,66.6672,66.8598,66.49,66.5516,20478.0
2016-02-18 13:00:00,86.39,86.75,86.33,86.6,48050.0,66.5516,66.829,66.5054,66.7134,48050.0
2016-02-18 13:30:00,86.6,86.76,86.19,86.58,45695.0,66.7134,66.8367,66.3976,66.698,45695.0
2016-02-18 14:00:00,86.61,86.7,86.14,86.61,55258.0,66.7211,66.7905,66.3591,66.7211,55258.0
2016-02-18 14:30:00,86.6,86.8,86.39,86.65,100296.0,66.7134,66.8675,66.5516,66.7519,100296.0
2016-02-18 15:00:00,86.67,86.81,86.4,86.49,76564.0,66.7673,66.8752,66.5593,66.6287,76564.0
2016-02-18 15:30:00,86.47,86.53,86.28,86.31,123682.0,66.6133,66.6595,66.4669,66.49,123682.0
2016-02-19 09:30:00,86.03,86.89,84.82,85.11,63001.0,66.2743,66.9368,65.3422,65.5656,63001.0
2016-02-19 10:00:00,85.16,85.33,84.5,84.88,38665.0,65.6041,65.7351,65.0957,65.3884,38665.0
2016-02-19 10:30:00,84.81,84.97,84.42,84.58,66711.0,65.3345,65.4577,65.034,65.1573,66711.0
2016-02-19 11:00:00,84.56,85.47,84.45,85.46,77840.0,65.1419,65.8429,65.0571,65.8352,77840.0
2016-02-19 11:30:00,85.47,85.58,84.87,84.98,68385.0,65.8429,65.9276,65.3807,65.4654,68385.0
2016-02-19 12:00:00,85.0,85.37,84.99,85.29,32035.0,65.4808,65.7659,65.4731,65.7042,32035.0
2016-02-19 12:30:00,85.27,85.42,85.1,85.4,48770.0,65.6888,65.8044,65.5579,65.789,48770.0
2016-02-19 13:00:00,85.39,85.52,85.24,85.24,21300.0,65.7813,65.8814,65.6657,65.6657,21300.0
2016-02-19 13:30:00,85.31,85.47,85.24,85.47,21841.0,65.7197,65.8429,65.6657,65.8429,21841.0
2016-02-19 14:00:00,85.5,85.87,85.5,85.75,28728.0,65.866,66.1511,65.866,66.0586,28728.0
2016-02-19 14:30:00,85.71,85.94,85.68,85.74,29695.0,66.0278,66.205,66.0047,66.0509,29695.0
2016-02-19 15:00:00,85.69,85.82,85.32,85.72,63644.0,66.0124,66.1125,65.7274,66.0355,63644.0
2016-02-19 15:30:00,85.75,85.87,85.53,85.83,80779.0,66.0586,66.1511,65.8891,66.1202,80779.0
2016-02-22 09:30:00,87.0,88.34,87.0,88.13,61097.0,67.0216,68.0538,67.0216,67.8921,61097.0
2016-02-22 10:00:00,88.16,88.92,87.95,88.41,58319.0,67.9152,68.5007,67.7534,68.1078,58319.0
2016-02-22 10:30:00,88.37,88.6,87.86,88.15,40239.0,68.077,68.2541,67.6841,67.9075,40239.0
2016-02-22 11:00:00,88.16,88.36,88.04,88.23,78539.0,67.9152,68.0693,67.8227,67.9691,78539.0
2016-02-22 11:30:00,88.3,88.3,87.85,88.3,58442.0,68.023,68.023,67.6764,68.023,58442.0
2016-02-22 12:00:00,88.31,88.69,88.24,88.44,94002.0,68.0307,68.3235,67.9768,68.1309,94002.0
2016-02-22 12:30:00,88.45,88.57,88.07,88.14,30401.0,68.1386,68.231,67.8459,67.8998,30401.0
2016-02-22 13:00:00,88.19,88.82,88.15,88.77,34808.0,67.9383,68.4236,67.9075,68.3851,34808.0
2016-02-22 13:30:00,88.78,88.84,88.51,88.57,25669.0,68.3928,68.439,68.1848,68.231,25669.0
2016-02-22 14:00:00,88.57,88.69,88.37,88.63,34237.0,68.231,68.3235,68.077,68.2773,34237.0
2016-02-22 14:30:00,88.66,88.73,88.5,88.61,42045.0,68.3004,68.3543,68.1771,68.2618,42045.0
2016-02-22 15:00:00,88.6,88.66,88.35,88.57,59666.0,68.2541,68.3004,68.0616,68.231,59666.0
2016-02-22 15:30:00,88.54,88.78,88.38,88.76,207196.0,68.2079,68.3928,68.0847,68.3774,207196.0
2016-02-23 09:30:00,88.18,88.73,87.76,87.98,48022.0,67.9306,68.3543,67.607,67.7765,48022.0
2016-02-23 10:00:00,87.92,88.18,86.83,87.23,36526.0,67.7303,67.9306,66.8906,67.1987,36526.0
2016-02-23 10:30:00,87.21,87.5,87.14,87.29,28839.0,67.1833,67.4067,67.1294,67.245,28839.0
2016-02-23 11:00:00,87.28,87.31,86.37,86.37,23426.0,67.2373,67.2604,66.5362,66.5362,23426.0
2016-02-23 11:30:00,86.49,87.45,86.46,87.16,52303.0,66.6287,67.3682,66.6056,67.1448,52303.0
2016-02-23 12:00:00,87.19,87.31,86.52,86.93,26431.0,67.1679,67.2604,66.6518,66.9676,26431.0
2016-02-23 12:30:00,86.84,86.99,86.73,86.96,23301.0,66.8983,67.0139,66.8136,66.9907,23301.0
2016-02-23 13:00:00,86.97,87.24,86.93,87.09,38409.0,66.9985,67.2065,66.9676,67.0909,38409.0
2016-02-23 13:30:00,87.15,87.28,86.78,87.21,28096.0,67.1371,67.2373,66.8521,67.1833,28096.0
2016-02-23 14:00:00,87.2,87.41,87.1,87.35,49386.0,67.1756,67.3374,67.0986,67.2912,49386.0
2016-02-23 14:30:00,87.36,87.36,86.94,86.95,41377.0,67.2989,67.2989,66.9753,66.983,41377.0
2016-02-23 15:00:00,86.88,86.94,86.5,86.53,68044.0,66.9291,66.9753,66.6364,66.6595,68044.0
2016-02-23 15:30:00,86.56,87.0,86.55,86.63,164210.0,66.6826,67.0216,66.6749,66.7365,164210.0
2016-02-24 09:30:00,86.6,86.81,85.08,85.46,71276.0,66.7134,66.8752,65.5425,65.8352,71276.0
2016-02-24 10:00:00,85.45,86.04,84.73,85.14,39353.0,65.8275,66.282,65.2728,65.5887,39353.0
2016-02-24 10:30:00,85.15,85.93,84.79,85.8,72893.0,65.5964,66.1973,65.3191,66.0971,72893.0
2016-02-24 11:00:00,85.77,86.41,85.72,85.98,173254.0,66.074,66.567,66.0355,66.2358,173254.0
2016-02-24 11:30:00,86.05,86.88,86.0,86.85,42515.0,66.2897,66.9291,66.2512,66.906,42515.0
2016-02-24 12:00:00,86.62,87.09,86.39,86.41,22423.0,66.7288,67.0909,66.5516,66.567,22423.0
2016-02-24 12:30:00,86.42,86.78,86.32,86.54,19909.0,66.5748,66.8521,66.4977,66.6672,19909.0
2016-02-24 13:00:00,86.51,87.08,86.43,86.82,23517.0,66.6441,67.0832,66.5825,66.8829,23517.0
2016-02-24 13:30:00,86.87,87.06,86.6,86.65,28545.0,66.9214,67.0678,66.7134,66.7519,28545.0
2016-02-24 14:00:00,86.7,87.29,86.66,87.26,25800.0,66.7905,67.245,66.7596,67.2219,25800.0
2016-02-24 14:30:00,87.27,87.33,87.08,87.15,33303.0,67.2296,67.2758,67.0832,67.1371,33303.0
2016-02-24 15:00:00,87.16,87.86,87.16,87.77,36210.0,67.1448,67.6841,67.1448,67.6147,36210.0
2016-02-24 15:30:00,87.79,87.87,87.52,87.64,82308.0,67.6302,67.6918,67.4222,67.5146,82308.0
2016-02-25 09:30:00,87.84,87.84,85.93,87.24,45558.0,67.6687,67.6687,66.1973,67.2065,45558.0
2016-02-25 10:00:00,87.08,87.57,86.72,87.21,43876.0,67.0832,67.4607,66.8059,67.1833,43876.0
2016-02-25 10:30:00,87.13,87.91,86.96,87.57,38602.0,67.1217,67.7226,66.9907,67.4607,38602.0
2016-02-25 11:00:00,87.6,88.3,87.39,88.28,41996.0,67.4838,68.023,67.322,68.0076,41996.0
2016-02-25 11:30:00,88.32,88.6,88.02,88.24,41582.0,68.0384,68.2541,67.8073,67.9768,41582.0
2016-02-25 12:00:00,88.17,88.3,87.78,88.2,16569.0,67.9229,68.023,67.6224,67.946,16569.0
2016-02-25 12:30:00,88.16,88.36,87.97,88.35,30865.0,67.9152,68.0693,67.7688,68.0616,30865.0
2016-02-25 13:00:00,88.37,88.79,88.31,88.57,24787.0,68.077,68.4005,68.0307,68.231,24787.0
2016-02-25 13:30:00,88.55,88.97,88.55,88.88,20663.0,68.2156,68.5392,68.2156,68.4698,20663.0
2016-02-25 14:00:00,88.89,89.41,88.82,89.34,67550.0,68.4775,68.8781,68.4236,68.8242,67550.0
2016-02-25 14:30:00,89.38,89.47,89.03,89.3,72124.0,68.855,68.9244,68.5854,68.7934,72124.0
2016-02-25 15:00:00,89.3,89.38,89.03,89.04,41174.0,68.7934,68.855,68.5854,68.5931,41174.0
2016-02-25 15:30:00,89.07,89.36,89.03,89.17,70261.0,68.6162,68.8396,68.5854,68.6933,70261.0
2016-02-26 09:30:00,89.64,90.0,89.14,89.14,51111.0,69.4714,69.7504,69.0839,69.0839,51111.0
2016-02-26 10:00:00,89.26,89.8,88.9,88.9,37615.0,69.1769,69.5954,68.8979,68.8979,37615.0
2016-02-26 10:30:00,88.9,89.66,88.82,89.51,27815.0,68.8979,69.4869,68.8359,69.3706,27815.0
2016-02-26 11:00:00,89.59,89.8,89.44,89.7,39697.0,69.4326,69.5954,69.3164,69.5179,39697.0
2016-02-26 11:30:00,89.7,90.35,89.64,90.35,64847.0,69.5179,70.0216,69.4714,70.0216,64847.0
2016-02-26 12:00:00,90.31,90.31,89.89,89.97,36977.0,69.9906,69.9906,69.6651,69.7271,36977.0
2016-02-26 12:30:00,89.88,90.04,89.67,90.02,20322.0,69.6574,69.7814,69.4946,69.7659,20322.0
2016-02-26 13:00:00,90.1,90.25,89.8,89.8,22469.0,69.8279,69.9441,69.5954,69.5954,22469.0
2016-02-26 13:30:00,89.8,89.86,89.28,89.34,20701.0,69.5954,69.6419,69.1924,69.2389,20701.0
2016-02-26 14:00:00,89.38,89.7,89.38,89.64,36123.0,69.2699,69.5179,69.2699,69.4714,36123.0
2016-02-26 14:30:00,89.57,90.24,89.57,90.21,58324.0,69.4171,69.9364,69.4171,69.9131,58324.0
2016-02-26 15:00:00,90.19,90.98,90.17,90.97,104260.0,69.8976,70.5099,69.8821,70.5021,104260.0
2016-02-26 15:30:00,90.95,91.47,90.94,91.29,232148.0,70.4866,70.8896,70.4789,70.7501,232148.0
2016-02-29 09:30:00,90.41,91.05,89.21,89.21,93658.0,70.0681,70.5641,69.1381,69.1381,93658.0
2016-02-29 10:00:00,89.34,89.77,88.51,88.51,69068.0,69.2389,69.5721,68.5956,68.5956,69068.0
2016-02-29 10:30:00,88.56,89.48,88.56,89.12,58534.0,68.6344,69.3474,68.6344,69.0684,58534.0
2016-02-29 11:00:00,89.2,89.65,88.87,89.26,61642.0,69.1304,69.4791,68.8746,69.1769,61642.0
2016-02-29 11:30:00,89.2,89.4,88.7,88.81,66471.0,69.1304,69.2854,68.7429,68.8281,66471.0
2016-02-29 12:00:00,88.69,89.2,88.69,88.92,44084.0,68.7351,69.1304,68.7351,68.9134,44084.0
2016-02-29 12:30:00,88.95,89.24,88.82,89.21,67492.0,68.9366,69.1614,68.8359,69.1381,67492.0
2016-02-29 13:00:00,89.16,89.22,88.86,89.0,43654.0,69.0994,69.1459,68.8669,68.9754,43654.0
2016-02-29 13:30:00,88.9,88.97,88.8,88.9,31125.0,68.8979,68.9521,68.8204,68.8979,31125.0
2016-02-29 14:00:00,88.98,89.27,88.52,88.59,44165.0,68.9599,69.1846,68.6034,68.6576,44165.0
2016-02-29 14:30:00,88.59,88.59,88.28,88.55,77960.0,68.6576,68.6576,68.4174,68.6266,77960.0
2016-02-29 15:00:00,88.53,88.8,88.45,88.75,63701.0,68.6111,68.8204,68.5491,68.7816,63701.0
2016-02-29 15:30:00,88.74,88.79,87.85,87.91,196162.0,68.7739,68.8126,68.0841,68.1306,196162.0
2016-03-01 09:30:00,88.78,89.7,88.09,88.66,40820.0,68.8049,69.5179,68.2701,68.7119,40820.0
2016-03-01 10:00:00,88.88,89.44,88.44,88.87,34160.0,68.8824,69.3164,68.5414,68.8746,34160.0
2016-03-01 10:30:00,88.94,89.37,88.43,88.43,43618.0,68.9289,69.2621,68.5336,68.5336,43618.0
2016-03-01 11:00:00,88.53,88.93,88.43,88.73,47396.0,68.6111,68.9211,68.5336,68.7661,47396.0
2016-03-01 11:30:00,88.77,89.32,88.58,89.03,38594.0,68.7971,69.2234,68.6499,68.9986,38594.0
2016-03-01 12:00:00,89.17,89.51,89.04,89.14,49942.0,69.1071,69.3706,69.0064,69.0839,49942.0
2016-03-01 12:30:00,89.13,89.41,88.85,89.29,25487.0,69.0761,69.2931,68.8591,69.2001,25487.0
2016-03-01 13:00:00,89.28,89.48,88.89,89.43,47104.0,69.1924,69.3474,68.8901,69.3086,47104.0
2016-03-01 13:30:00,89.38,89.59,89.19,89.58,44129.0,69.2699,69.4326,69.1226,69.4249,44129.0
2016-03-01 14:00:00,89.59,89.63,89.24,89.33,43814.0,69.4326,69.4636,69.1614,69.2311,43814.0
2016-03-01 14:30:00,89.25,89.65,89.25,89.6,26460.0,69.1691,69.4791,69.1691,69.4404,26460.0
2016-03-01 15:00:00,89.62,90.01,89.62,89.97,33396.0,69.4559,69.7581,69.4559,69.7271,33396.0
2016-03-01 15:30:00,89.95,90.11,89.9,89.99,110033.0,69.7116,69.8356,69.6729,69.7426,110033.0
2016-03-02 09:30:00,90.06,90.5,89.3,90.29,27619.0,69.7969,70.1379,69.2079,69.9751,27619.0
2016-03-02 10:00:00,90.3,90.3,89.82,90.24,74673.0,69.9829,69.9829,69.6109,69.9364,74673.0
2016-03-02 10:30:00,90.13,90.5,89.59,90.37,48191.0,69.8511,70.1379,69.4326,70.0371,48191.0
2016-03-02 11:00:00,90.35,90.54,90.06,90.14,52254.0,70.0216,70.1689,69.7969,69.8589,52254.0
2016-03-02 11:30:00,90.14,90.55,89.84,89.89,47627.0,69.8589,70.1766,69.6264,69.6651,47627.0
2016-03-02 12:00:00,89.84,89.85,89.54,89.59,55875.0,69.6264,69.6341,69.3939,69.4326,55875.0
2016-03-02 12:30:00,89.59,89.89,89.55,89.78,30946.0,69.4326,69.6651,69.4016,69.5799,30946.0
2016-03-02 13:00:00,89.78,89.8,89.53,89.71,43261.0,69.5799,69.5954,69.3861,69.5256,43261.0
2016-03-02 13:30:00,89.76,90.19,89.63,90.15,25761.0,69.5644,69.8976,69.4636,69.8666,25761.0
2016-03-02 14:00:00,90.12,90.38,89.94,90.23,36435.0,69.8434,70.0449,69.7039,69.9286,36435.0
2016-03-02 14:30:00,90.31,90.4,90.19,90.27,37280.0,69.9906,70.0604,69.8976,69.9596,37280.0
2016-03-02 15:00:00,90.28,90.56,90.18,90.26,71423.0,69.9674,70.1844,69.8899,69.9519,71423.0
2016-03-02 15:30:00,90.22,90.51,90.16,90.51,168203.0,69.9209,70.1456,69.8744,70.1456,168203.0
2016-03-03 09:30:00,90.83,91.57,90.7,91.31,71404.0,70.3936,70.9671,70.2929,70.7656,71404.0
2016-03-03 10:00:00,91.44,91.78,91.08,91.5,52886.0,70.8664,71.1299,70.5874,70.9129,52886.0
2016-03-03 10:30:00,91.54,92.0,91.17,91.99,69613.0,70.9439,71.3004,70.6571,71.2926,69613.0
2016-03-03 11:00:00,92.0,92.1,91.03,91.03,41225.0,71.3004,71.3779,70.5486,70.5486,41225.0
2016-03-03 11:30:00,91.02,91.43,90.92,91.43,50831.0,70.5409,70.8586,70.4634,70.8586,50831.0
2016-03-03 12:00:00,91.5,91.55,91.17,91.25,39432.0,70.9129,70.9516,70.6571,70.7191,39432.0
2016-03-03 12:30:00,91.2,91.59,91.17,91.56,45706.0,70.6804,70.9826,70.6571,70.9594,45706.0
2016-03-03 13:00:00,91.59,92.11,91.46,91.89,56371.0,70.9826,71.3856,70.8819,71.2151,56371.0
2016-03-03 13:30:00,91.87,92.65,91.86,92.6,31142.0,71.1996,71.8041,71.1919,71.7654,31142.0
2016-03-03 14:00:00,92.66,92.71,92.47,92.55,24708.0,71.8119,71.8506,71.6646,71.7266,24708.0
2016-03-03 14:30:00,92.62,92.78,92.51,92.54,36551.0,71.7809,71.9049,71.6956,71.7189,36551.0
2016-03-03 15:00:00,92.55,92.66,92.33,92.43,53818.0,71.7266,71.8119,71.5561,71.6336,53818.0
2016-03-03 15:30:00,92.43,92.58,92.12,92.14,209879.0,71.6336,71.7499,71.3934,71.4089,209879.0
2016-03-04 09:30:00,92.45,92.84,91.43,91.61,34714.0,71.6491,71.9514,70.8586,70.9981,34714.0
2016-03-04 10:00:00,91.56,91.98,91.16,91.16,53778.0,70.9594,71.2849,70.6494,70.6494,53778.0
2016-03-04 10:30:00,91.21,91.88,90.85,90.86,62715.0,70.6881,71.2074,70.4091,70.4169,62715.0
2016-03-04 11:00:00,90.88,92.07,90.87,92.05,67268.0,70.4324,71.3546,70.4246,71.3391,67268.0
2016-03-04 11:30:00,92.09,92.68,91.84,92.67,24784.0,71.3701,71.8274,71.1764,71.8196,24784.0
2016-03-04 12:00:00,92.68,92.8,92.16,92.18,40637.0,71.8274,71.9204,71.4244,71.4399,40637.0
2016-03-04 12:30:00,92.27,92.43,91.98,92.3,24187.0,71.5096,71.6336,71.2849,71.5329,24187.0
2016-03-04 13:00:00,92.36,92.53,91.82,92.32,71262.0,71.5794,71.7111,71.1609,71.5484,71262.0
2016-03-04 13:30:00,92.36,92.9,92.21,92.7,37229.0,71.5794,71.9979,71.4631,71.8429,37229.0
2016-03-04 14:00:00,92.65,92.65,91.91,92.01,43939.0,71.8041,71.8041,71.2306,71.3081,43939.0
2016-03-04 14:30:00,92.01,92.18,91.14,92.02,56850.0,71.3081,71.4399,70.6339,71.3159,56850.0
2016-03-04 15:00:00,91.98,92.15,91.6,92.09,53879.0,71.2849,71.4166,70.9904,71.3701,53879.0
2016-03-04 15:30:00,92.13,92.27,91.84,92.03,93590.0,71.4011,71.5096,71.1764,71.3236,93590.0
2016-03-07 09:30:00,91.61,91.97,91.23,91.43,37003.0,70.9981,71.2771,70.7036,70.8586,37003.0
2016-03-07 10:00:00,91.48,91.99,91.34,91.73,38329.0,70.8974,71.2926,70.7889,71.0911,38329.0
2016-03-07 10:30:00,91.83,92.39,91.73,92.09,39252.0,71.1686,71.6026,71.0911,71.3701,39252.0
2016-03-07 11:00:00,92.08,93.03,92.06,92.8,43361.0,71.3624,72.0986,71.3469,71.9204,43361.0
2016-03-07 11:30:00,92.78,93.54,92.78,93.23,32811.0,71.9049,72.4939,71.9049,72.2536,32811.0
2016-03-07 12:00:00,93.23,93.94,93.11,93.88,56999.0,72.2536,72.8039,72.1606,72.7574,56999.0
2016-03-07 12:30:00,93.82,93.93,93.4,93.48,40956.0,72.7109,72.7961,72.3854,72.4474,40956.0
2016-03-07 13:00:00,93.52,93.55,93.04,93.11,55815.0,72.4784,72.5016,72.1064,72.1606,55815.0
2016-03-07 13:30:00,93.06,93.17,92.66,93.09,34097.0,72.1219,72.2071,71.8119,72.1451,34097.0
2016-03-07 14:00:00,93.06,93.43,93.03,93.39,44950.0,72.1219,72.4086,72.0986,72.3776,44950.0
2016-03-07 14:30:00,93.42,94.11,93.24,93.81,72555.0,72.4009,72.9356,72.2614,72.7031,72555.0
2016-03-07 15:00:00,93.8,94.41,93.65,94.33,66489.0,72.6954,73.1681,72.5791,73.1061,66489.0
2016-03-07 15:30:00,94.29,94.43,93.78,94.04,104363.0,73.0751,73.1836,72.6799,72.8814,104363.0
2016-03-08 09:30:00,94.04,97.76,93.4,97.17,185386.0,72.8814,75.7644,72.3854,75.3071,185386.0
2016-03-08 10:00:00,97.28,97.98,96.31,97.69,166365.0,75.3924,75.9349,74.6406,75.7101,166365.0
2016-03-08 10:30:00,97.68,98.02,97.3,97.57,101346.0,75.7024,75.9659,75.4079,75.6171,101346.0
2016-03-08 11:00:00,97.6,97.95,96.6,96.95,122297.0,75.6404,75.9116,74.8654,75.1366,122297.0
2016-03-08 11:30:00,96.95,97.4,96.74,96.89,76019.0,75.1366,75.4854,74.9739,75.0901,76019.0
2016-03-08 12:00:00,96.95,97.11,96.79,96.85,44701.0,75.1366,75.2606,75.0126,75.0591,44701.0
2016-03-08 12:30:00,96.89,96.92,95.81,95.84,65864.0,75.0901,75.1134,74.2531,74.2764,65864.0
2016-03-08 13:00:00,95.83,95.86,95.13,95.13,130783.0,74.2686,74.2919,73.7261,73.7261,130783.0
2016-03-08 13:30:00,95.15,95.42,94.65,95.16,81985.0,73.7416,73.9509,73.3541,73.7494,81985.0
2016-03-08 14:00:00,95.16,95.55,95.05,95.25,51546.0,73.7494,74.0516,73.6641,73.8191,51546.0
2016-03-08 14:30:00,95.22,95.31,94.85,95.15,51892.0,73.7959,73.8656,73.5091,73.7416,51892.0
2016-03-08 15:00:00,95.11,95.2,94.98,95.02,60059.0,73.7106,73.7804,73.6099,73.6409,60059.0
2016-03-08 15:30:00,95.01,95.1,94.34,94.47,214282.0,73.6331,73.7029,73.1139,73.2146,214282.0
2016-03-09 09:30:00,95.47,95.79,94.69,95.6,104567.0,73.9896,74.2376,73.3851,74.0904,104567.0
2016-03-09 10:00:00,95.48,95.66,95.02,95.22,74164.0,73.9974,74.1369,73.6409,73.7959,74164.0
2016-03-09 10:30:00,95.31,95.56,94.1,94.6,67159.0,73.8656,74.0594,72.9279,73.3154,67159.0
2016-03-09 11:00:00,94.6,95.33,94.57,95.23,39977.0,73.3154,73.8811,73.2921,73.8036,39977.0
2016-03-09 11:30:00,95.18,95.75,94.94,95.75,54102.0,73.7649,74.2066,73.5789,74.2066,54102.0
2016-03-09 12:00:00,95.73,95.73,95.33,95.48,35187.0,74.1911,74.1911,73.8811,73.9974,35187.0
2016-03-09 12:30:00,95.48,95.5,95.18,95.37,31593.0,73.9974,74.0129,73.7649,73.9121,31593.0
2016-03-09 13:00:00,95.38,95.53,95.26,95.47,26339.0,73.9199,74.0361,73.8269,73.9896,26339.0
2016-03-09 13:30:00,95.53,95.8,95.51,95.65,36709.0,74.0361,74.2454,74.0206,74.1291,36709.0
2016-03-09 14:00:00,95.6,95.79,95.46,95.46,30838.0,74.0904,74.2376,73.9819,73.9819,30838.0
2016-03-09 14:30:00,95.45,95.65,95.37,95.59,53770.0,73.9741,74.1291,73.9121,74.0826,53770.0
2016-03-09 15:00:00,95.56,95.65,95.34,95.6,51212.0,74.0594,74.1291,73.8889,74.0904,51212.0
2016-03-09 15:30:00,95.59,95.89,95.51,95.87,115048.0,74.0826,74.3151,74.0206,74.2996,115048.0
2016-03-10 09:30:00,96.59,97.49,96.21,96.7,60355.0,74.8576,75.5551,74.5631,74.9429,60355.0
2016-03-10 10:00:00,96.53,96.65,95.34,95.66,34122.0,74.8111,74.9041,73.8889,74.1369,34122.0
2016-03-10 10:30:00,95.55,95.88,94.97,95.22,51364.0,74.0516,74.3074,73.6021,73.7959,51364.0
2016-03-10 11:00:00,95.31,95.5,94.39,94.79,34748.0,73.8656,74.0129,73.1526,73.4626,34748.0
2016-03-10 11:30:00,94.79,95.35,94.59,95.11,28384.0,73.4626,73.8966,73.3076,73.7106,28384.0
2016-03-10 12:00:00,95.09,95.38,94.85,95.09,29264.0,73.6951,73.9199,73.5091,73.6951,29264.0
2016-03-10 12:30:00,95.06,95.12,94.4,94.75,33556.0,73.6719,73.7184,73.1604,73.4316,33556.0
2016-03-10 13:00:00,94.7,94.9,94.23,94.87,30519.0,73.3929,73.5479,73.0286,73.5246,30519.0
2016-03-10 13:30:00,94.86,95.21,94.8,95.02,27018.0,73.5169,73.7881,73.4704,73.6409,27018.0
2016-03-10 14:00:00,95.01,95.11,94.36,94.98,32142.0,73.6331,73.7106,73.1294,73.6099,32142.0
2016-03-10 14:30:00,94.99,95.81,94.99,95.68,29174.0,73.6176,74.2531,73.6176,74.1524,29174.0
2016-03-10 15:00:00,95.68,96.36,95.65,96.3,42058.0,74.1524,74.6794,74.1291,74.6329,42058.0
2016-03-10 15:30:00,96.27,96.32,96.0,96.26,89374.0,74.6096,74.6484,74.4004,74.6019,89374.0
2016-03-11 09:30:00,97.57,97.61,97.0,97.27,42574.0,75.6171,75.6481,75.1754,75.3846,42574.0
2016-03-11 10:00:00,97.14,97.77,96.78,97.77,67896.0,75.2839,75.7721,75.0049,75.7721,67896.0
2016-03-11 10:30:00,97.67,98.58,97.65,97.65,83926.0,75.6946,76.3999,75.6791,75.6791,83926.0
2016-03-11 11:00:00,97.82,98.31,97.67,98.09,39930.0,75.8109,76.1906,75.6946,76.0201,39930.0
2016-03-11 11:30:00,98.11,98.2,97.62,98.01,41797.0,76.0356,76.1054,75.6559,75.9581,41797.0
2016-03-11 12:00:00,97.91,97.98,97.47,97.64,52894.0,75.8806,75.9349,75.5396,75.6714,52894.0
2016-03-11 12:30:00,97.62,97.73,97.26,97.38,35884.0,75.6559,75.7411,75.3769,75.4699,35884.0
2016-03-11 13:00:00,97.34,97.73,97.21,97.36,70401.0,75.4389,75.7411,75.3381,75.4544,70401.0
2016-03-11 13:30:00,97.41,97.77,97.0,97.69,23530.0,75.4931,75.7721,75.1754,75.7101,23530.0
2016-03-11 14:00:00,97.7,97.93,97.63,97.64,27091.0,75.7179,75.8961,75.6636,75.6714,27091.0
2016-03-11 14:30:00,97.62,97.66,97.41,97.63,40887.0,75.6559,75.6869,75.4931,75.6636,40887.0
2016-03-11 15:00:00,97.59,98.24,97.52,98.05,44745.0,75.6326,76.1364,75.5784,75.9891,44745.0
2016-03-11 15:30:00,98.03,98.05,97.73,97.88,77809.0,75.9736,75.9891,75.7411,75.8574,77809.0
2016-03-14 09:30:00,97.19,98.6,97.08,98.45,43793.0,75.3226,76.4154,75.2374,76.2991,43793.0
2016-03-14 10:00:00,98.42,98.98,98.25,98.43,57582.0,76.2759,76.7099,76.1441,76.2836,57582.0
2016-03-14 10:30:00,98.48,98.59,98.15,98.38,39471.0,76.3224,76.4076,76.0666,76.2449,39471.0
2016-03-14 11:00:00,98.35,98.53,97.94,98.0,41242.0,76.2216,76.3611,75.9039,75.9504,41242.0
2016-03-14 11:30:00,97.95,98.08,97.64,97.68,55280.0,75.9116,76.0124,75.6714,75.7024,55280.0
2016-03-14 12:00:00,97.65,97.7,96.98,97.42,49525.0,75.6791,75.7179,75.1599,75.5009,49525.0
2016-03-14 12:30:00,97.39,97.44,97.24,97.24,28591.0,75.4776,75.5164,75.3614,75.3614,28591.0
2016-03-14 13:00:00,97.21,97.63,97.1,97.61,22468.0,75.3381,75.6636,75.2529,75.6481,22468.0
2016-03-14 13:30:00,97.57,97.69,97.44,97.63,42666.0,75.6171,75.7101,75.5164,75.6636,42666.0
2016-03-14 14:00:00,97.62,97.75,97.41,97.68,57105.0,75.6559,75.7566,75.4931,75.7024,57105.0
2016-03-14 14:30:00,97.7,97.75,97.51,97.61,48572.0,75.7179,75.7566,75.5706,75.6481,48572.0
2016-03-14 15:00:00,97.61,97.64,97.49,97.54,72217.0,75.6481,75.6714,75.5551,75.5939,72217.0
2016-03-14 15:30:00,97.54,97.73,97.44,97.54,113909.0,75.5939,75.7411,75.5164,75.5939,113909.0
2016-03-15 09:30:00,97.25,97.57,96.72,97.13,58653.0,75.3691,75.6171,74.9584,75.2761,58653.0
2016-03-15 10:00:00,97.16,97.16,96.39,96.92,54872.0,75.2994,75.2994,74.7026,75.1134,54872.0
2016-03-15 10:30:00,96.94,97.03,96.43,96.56,126020.0,75.1289,75.1986,74.7336,74.8344,126020.0
2016-03-15 11:00:00,96.55,96.63,96.03,96.03,90647.0,74.8266,74.8886,74.4236,74.4236,90647.0
2016-03-15 11:30:00,96.07,96.1,95.47,95.61,87676.0,74.4546,74.4779,73.9896,74.0981,87676.0
2016-03-15 12:00:00,95.68,95.86,95.47,95.49,51731.0,74.1524,74.2919,73.9896,74.0051,51731.0
2016-03-15 12:30:00,95.45,95.59,95.3,95.56,64145.0,73.9741,74.0826,73.8579,74.0594,64145.0
2016-03-15 13:00:00,95.55,95.99,95.49,95.99,52814.0,74.0516,74.3926,74.0051,74.3926,52814.0
2016-03-15 13:30:00,95.99,96.14,95.74,95.82,82862.0,74.3926,74.5089,74.1989,74.2609,82862.0
2016-03-15 14:00:00,95.81,95.81,95.3,95.32,40188.0,74.2531,74.2531,73.8579,73.8734,40188.0
2016-03-15 14:30:00,95.29,95.3,94.82,94.92,39481.0,73.8501,73.8579,73.4859,73.5634,39481.0
2016-03-15 15:00:00,94.92,95.39,94.88,95.23,90928.0,73.5634,73.9276,73.5324,73.8036,90928.0
2016-03-15 15:30:00,95.21,95.33,95.15,95.26,170316.0,73.7881,73.8811,73.7416,73.8269,170316.0
2016-03-16 09:30:00,94.79,96.36,94.79,95.35,73468.0,73.4626,74.6794,73.4626,73.8966,73468.0
2016-03-16 10:00:00,95.52,96.14,95.36,95.97,59273.0,74.0284,74.5089,73.9044,74.3771,59273.0
2016-03-16 10:30:00,95.96,96.15,95.72,96.06,79357.0,74.3694,74.5166,74.1834,74.4469,79357.0
2016-03-16 11:00:00,96.12,96.33,95.75,95.89,29430.0,74.4934,74.6561,74.2066,74.3151,29430.0
2016-03-16 11:30:00,95.97,96.17,95.93,96.04,26800.0,74.3771,74.5321,74.3461,74.4314,26800.0
2016-03-16 12:00:00,96.07,96.51,95.99,96.12,48604.0,74.4546,74.7956,74.3926,74.4934,48604.0
2016-03-16 12:30:00,96.17,96.6,96.16,96.59,11118.0,74.5321,74.8654,74.5244,74.8576,11118.0
2016-03-16 13:00:00,96.53,96.8,96.46,96.63,23769.0,74.8111,75.0204,74.7569,74.8886,23769.0
2016-03-16 13:30:00,96.63,96.94,96.48,96.77,42549.0,74.8886,75.1289,74.7724,74.9971,42549.0
2016-03-16 14:00:00,96.72,97.44,96.66,97.14,37441.0,74.9584,75.5164,74.9119,75.2839,37441.0
2016-03-16 14:30:00,97.25,97.76,97.08,97.08,68046.0,75.3691,75.7644,75.2374,75.2374,68046.0
2016-03-16 15:00:00,97.08,97.42,97.02,97.34,98800.0,75.2374,75.5009,75.1909,75.4389,98800.0
2016-03-16 15:30:00,97.27,97.39,96.96,97.01,152087.0,75.3846,75.4776,75.1444,75.1831,152087.0
2016-03-17 09:30:00,97.18,97.18,96.31,97.03,29777.0,75.3149,75.3149,74.6406,75.1986,29777.0
2016-03-17 10:00:00,97.03,98.16,96.8,98.16,34737.0,75.1986,76.0744,75.0204,76.0744,34737.0
2016-03-17 10:30:00,98.16,98.71,97.86,98.5,42688.0,76.0744,76.5006,75.8419,76.3379,42688.0
2016-03-17 11:00:00,98.49,98.86,98.25,98.62,79045.0,76.3301,76.6169,76.1441,76.4309,79045.0
2016-03-17 11:30:00,98.64,98.68,97.98,98.27,73928.0,76.4464,76.4774,75.9349,76.1596,73928.0
2016-03-17 12:00:00,98.25,98.55,98.11,98.52,22797.0,76.1441,76.3766,76.0356,76.3534,22797.0
2016-03-17 12:30:00,98.5,98.6,98.44,98.59,52593.0,76.3379,76.4154,76.2914,76.4076,52593.0
2016-03-17 13:00:00,98.58,98.9,98.45,98.7,18263.0,76.3999,76.6479,76.2991,76.4929,18263.0
2016-03-17 13:30:00,98.65,98.99,98.61,98.77,31644.0,76.4541,76.7177,76.4231,76.5471,31644.0
2016-03-17 14:00:00,98.71,98.87,98.55,98.76,77702.0,76.5006,76.6247,76.3766,76.5394,77702.0
2016-03-17 14:30:00,98.76,98.93,98.7,98.77,60164.0,76.5394,76.6712,76.4929,76.5471,60164.0
2016-03-17 15:00:00,98.76,98.79,98.39,98.54,53643.0,76.5394,76.5627,76.2526,76.3689,53643.0
2016-03-17 15:30:00,98.54,98.68,98.38,98.6,159296.0,76.3689,76.4774,76.2449,76.4154,159296.0
2016-03-18 09:30:00,99.05,100.66,99.05,100.61,119544.0,76.7642,78.0119,76.7642,77.9732,119544.0
2016-03-18 10:00:00,100.58,100.85,99.99,100.79,68001.0,77.9499,78.1592,77.4927,78.1127,68001.0
2016-03-18 10:30:00,100.78,100.95,100.31,100.57,72816.0,78.1049,78.2367,77.7407,77.9422,72816.0
2016-03-18 11:00:00,100.57,100.74,100.2,100.22,47279.0,77.9422,78.0739,77.6554,77.6709,47279.0
2016-03-18 11:30:00,100.22,100.32,100.09,100.15,28658.0,77.6709,77.7484,77.5702,77.6167,28658.0
2016-03-18 12:00:00,100.18,100.2,99.91,99.98,33900.0,77.6399,77.6554,77.4307,77.4849,33900.0
2016-03-18 12:30:00,100.01,100.06,99.84,99.95,26133.0,77.5082,77.5469,77.3764,77.4617,26133.0
2016-03-18 13:00:00,99.97,99.99,99.46,99.75,74611.0,77.4772,77.4927,77.0819,77.3067,74611.0
2016-03-18 13:30:00,99.77,100.08,99.67,99.97,41383.0,77.3222,77.5624,77.2447,77.4772,41383.0
2016-03-18 14:00:00,99.95,99.95,99.65,99.69,41158.0,77.4617,77.4617,77.2292,77.2602,41158.0
2016-03-18 14:30:00,99.68,99.73,99.52,99.52,38384.0,77.2524,77.2912,77.1284,77.1284,38384.0
2016-03-18 15:00:00,99.55,99.73,99.55,99.71,47144.0,77.1517,77.2912,77.1517,77.2757,47144.0
2016-03-18 15:30:00,99.71,100.14,99.61,99.73,341422.0,77.2757,77.6089,77.1982,77.2912,341422.0
2016-03-21 09:30:00,99.76,99.85,99.0,99.47,56197.0,77.3144,77.3842,76.7254,77.0897,56197.0
2016-03-21 10:00:00,99.41,99.59,98.59,98.86,31734.0,77.0432,77.1827,76.4076,76.6169,31734.0
2016-03-21 10:30:00,98.82,98.84,98.3,98.49,16740.0,76.5859,76.6014,76.1829,76.3301,16740.0
2016-03-21 11:00:00,98.49,98.79,98.4,98.73,29402.0,76.3301,76.5627,76.2604,76.5161,29402.0
2016-03-21 11:30:00,98.75,98.88,98.37,98.43,29607.0,76.5316,76.6324,76.2371,76.2836,29607.0
2016-03-21 12:00:00,98.38,98.72,98.34,98.69,33103.0,76.2449,76.5084,76.2139,76.4851,33103.0
2016-03-21 12:30:00,98.74,99.2,98.74,99.14,28106.0,76.5239,76.8804,76.5239,76.8339,28106.0
2016-03-21 13:00:00,99.17,99.9,99.14,99.85,36939.0,76.8572,77.4229,76.8339,77.3842,36939.0
2016-03-21 13:30:00,99.83,100.17,99.76,100.01,43834.0,77.3687,77.6322,77.3144,77.5082,43834.0
2016-03-21 14:00:00,99.99,100.31,99.94,100.27,29034.0,77.4927,77.7407,77.4539,77.7097,29034.0
2016-03-21 14:30:00,100.28,100.62,100.19,100.61,46876.0,77.7174,77.9809,77.6477,77.9732,46876.0
2016-03-21 15:00:00,100.6,100.67,100.19,100.25,46841.0,77.9654,78.0197,77.6477,77.6942,46841.0
2016-03-21 15:30:00,100.25,100.25,99.94,100.07,79687.0,77.6942,77.6942,77.4539,77.5547,79687.0
2016-03-22 09:30:00,99.72,100.0,98.4,98.91,26557.0,77.2834,77.5004,76.2604,76.6557,26557.0
2016-03-22 10:00:00,98.96,99.2,98.75,98.98,28439.0,76.6944,76.8804,76.5316,76.7099,28439.0
2016-03-22 10:30:00,98.95,99.22,98.81,99.21,11087.0,76.6867,76.8959,76.5782,76.8882,11087.0
2016-03-22 11:00:00,99.15,99.5,99.1,99.45,20046.0,76.8417,77.1129,76.8029,77.0742,20046.0
2016-03-22 11:30:00,99.45,99.73,99.34,99.36,15639.0,77.0742,77.2912,76.9889,77.0044,15639.0
2016-03-22 12:00:00,99.43,99.98,99.38,99.98,20040.0,77.0587,77.4849,77.0199,77.4849,20040.0
2016-03-22 12:30:00,100.01,100.11,99.86,100.06,20595.0,77.5082,77.5857,77.3919,77.5469,20595.0
2016-03-22 13:00:00,100.06,100.24,100.02,100.17,23444.0,77.5469,77.6864,77.5159,77.6322,23444.0
2016-03-22 13:30:00,100.17,100.28,100.01,100.15,24312.0,77.6322,77.7174,77.5082,77.6167,24312.0
2016-03-22 14:00:00,100.12,100.13,99.94,100.0,34308.0,77.5934,77.6012,77.4539,77.5004,34308.0
2016-03-22 14:30:00,100.04,100.08,99.85,99.9,52813.0,77.5314,77.5624,77.3842,77.4229,52813.0
2016-03-22 15:00:00,99.88,100.0,99.83,99.93,27803.0,77.4074,77.5004,77.3687,77.4462,27803.0
2016-03-22 15:30:00,99.95,100.15,99.74,99.74,69281.0,77.4617,77.6167,77.2989,77.2989,69281.0
2016-03-23 09:30:00,99.6,99.6,98.46,98.68,30083.0,77.1904,77.1904,76.3069,76.4774,30083.0
2016-03-23 10:00:00,98.59,98.75,97.89,97.92,51685.0,76.4076,76.5316,75.8651,75.8884,51685.0
2016-03-23 10:30:00,97.84,97.88,96.93,97.04,37093.0,75.8264,75.8574,75.1211,75.2064,37093.0
2016-03-23 11:00:00,97.11,97.29,96.82,96.9,25885.0,75.2606,75.4001,75.0359,75.0979,25885.0
2016-03-23 11:30:00,96.85,97.13,96.63,97.0,18475.0,75.0591,75.2761,74.8886,75.1754,18475.0
2016-03-23 12:00:00,97.05,97.26,96.8,96.99,23045.0,75.2141,75.3769,75.0204,75.1676,23045.0
2016-03-23 12:30:00,96.97,97.24,96.9,97.24,13454.0,75.1521,75.3614,75.0979,75.3614,13454.0
2016-03-23 13:00:00,97.24,97.33,97.05,97.11,21112.0,75.3614,75.4311,75.2141,75.2606,21112.0
2016-03-23 13:30:00,97.16,97.17,96.87,96.91,36550.0,75.2994,75.3071,75.0746,75.1056,36550.0
2016-03-23 14:00:00,96.93,97.02,96.88,96.88,17651.0,75.1211,75.1909,75.0824,75.0824,17651.0
2016-03-23 14:30:00,96.92,97.05,96.7,96.8,25449.0,75.1134,75.2141,74.9429,75.0204,25449.0
2016-03-23 15:00:00,96.77,96.83,96.35,96.36,27755.0,74.9971,75.0436,74.6716,74.6794,27755.0
2016-03-23 15:30:00,96.35,96.44,96.19,96.22,105318.0,74.6716,74.7414,74.5476,74.5709,105318.0
2016-03-24 09:30:00,95.83,95.83,94.34,95.44,59728.0,74.2686,74.2686,73.1139,73.9664,59728.0
2016-03-24 10:00:00,95.46,95.71,94.85,94.93,23982.0,73.9819,74.1756,73.5091,73.5711,23982.0
2016-03-24 10:30:00,94.95,95.85,94.95,95.38,37661.0,73.5866,74.2841,73.5866,73.9199,37661.0
2016-03-24 11:00:00,95.42,96.28,95.42,95.8,35265.0,73.9509,74.6174,73.9509,74.2454,35265.0
2016-03-24 11:30:00,95.79,95.99,95.48,95.65,54457.0,74.2376,74.3926,73.9974,74.1291,54457.0
2016-03-24 12:00:00,95.78,96.44,95.74,96.44,26074.0,74.2299,74.7414,74.1989,74.7414,26074.0
2016-03-24 12:30:00,96.39,96.55,96.06,96.54,35732.0,74.7026,74.8266,74.4469,74.8189,35732.0
2016-03-24 13:00:00,96.5,96.79,96.42,96.59,23070.0,74.7879,75.0126,74.7259,74.8576,23070.0
2016-03-24 13:30:00,96.57,97.09,96.54,97.02,26103.0,74.8421,75.2451,74.8189,75.1909,26103.0
2016-03-24 14:00:00,97.03,97.56,96.98,97.56,41206.0,75.1986,75.6094,75.1599,75.6094,41206.0
2016-03-24 14:30:00,97.53,97.55,97.31,97.33,34865.0,75.5861,75.6016,75.4156,75.4311,34865.0
2016-03-24 15:00:00,97.34,97.79,97.25,97.79,52034.0,75.4389,75.7876,75.3691,75.7876,52034.0
2016-03-24 15:30:00,97.79,98.1,97.65,97.92,169841.0,75.7876,76.0279,75.6791,75.8884,169841.0
2016-03-28 09:30:00,98.01,98.67,97.62,98.35,71753.0,75.9581,76.4696,75.6559,76.2216,71753.0
2016-03-28 10:00:00,98.44,99.05,98.42,98.61,49580.0,76.2914,76.7642,76.2759,76.4231,49580.0
2016-03-28 10:30:00,98.57,98.57,97.84,97.94,35360.0,76.3921,76.3921,75.8264,75.9039,35360.0
2016-03-28 11:00:00,97.95,98.14,97.75,97.93,23812.0,75.9116,76.0589,75.7566,75.8961,23812.0
2016-03-28 11:30:00,97.97,98.27,97.97,98.25,28638.0,75.9271,76.1596,75.9271,76.1441,28638.0
2016-03-28 12:00:00,98.25,98.45,98.06,98.3,44190.0,76.1441,76.2991,75.9969,76.1829,44190.0
2016-03-28 12:30:00,98.3,98.9,98.19,98.78,50032.0,76.1829,76.6479,76.0976,76.5549,50032.0
2016-03-28 13:00:00,98.78,98.78,98.11,98.25,65985.0,76.5549,76.5549,76.0356,76.1441,65985.0
2016-03-28 13:30:00,98.26,98.44,97.87,98.32,39412.0,76.1519,76.2914,75.8496,76.1984,39412.0
2016-03-28 14:00:00,98.33,98.49,98.19,98.23,52762.0,76.2061,76.3301,76.0976,76.1286,52762.0
2016-03-28 14:30:00,98.23,98.23,97.75,98.04,75493.0,76.1286,76.1286,75.7566,75.9814,75493.0
2016-03-28 15:00:00,98.04,98.27,98.0,98.16,40408.0,75.9814,76.1596,75.9504,76.0744,40408.0
2016-03-28 15:30:00,98.12,98.27,97.98,98.26,92329.0,76.0434,76.1596,75.9349,76.1519,92329.0
2016-03-29 09:30:00,97.68,97.71,95.25,95.8,145850.0,75.7024,75.7256,73.8191,74.2454,145850.0
2016-03-29 10:00:00,95.83,96.19,95.1,95.52,77234.0,74.2686,74.5476,73.7029,74.0284,77234.0
2016-03-29 10:30:00,95.58,96.45,95.32,96.45,78163.0,74.0749,74.7491,73.8734,74.7491,78163.0
2016-03-29 11:00:00,96.46,96.76,96.13,96.73,36166.0,74.7569,74.9894,74.5011,74.9661,36166.0
2016-03-29 11:30:00,96.7,97.04,96.48,96.97,32574.0,74.9429,75.2064,74.7724,75.1521,32574.0
2016-03-29 12:00:00,96.94,97.2,96.73,97.1,76876.0,75.1289,75.3304,74.9661,75.2529,76876.0
2016-03-29 12:30:00,97.15,97.89,97.06,97.78,27184.0,75.2916,75.8651,75.2219,75.7799,27184.0
2016-03-29 13:00:00,97.78,97.82,97.32,97.8,36886.0,75.7799,75.8109,75.4234,75.7954,36886.0
2016-03-29 13:30:00,97.77,97.96,97.56,97.92,34098.0,75.7721,75.9194,75.6094,75.8884,34098.0
2016-03-29 14:00:00,97.94,98.45,97.89,98.38,35859.0,75.9039,76.2991,75.8651,76.2449,35859.0
2016-03-29 14:30:00,98.37,98.78,98.11,98.36,43499.0,76.2371,76.5549,76.0356,76.2294,43499.0
2016-03-29 15:00:00,98.35,98.65,98.29,98.39,37272.0,76.2216,76.4541,76.1751,76.2526,37272.0
2016-03-29 15:30:00,98.39,98.47,98.12,98.47,126525.0,76.2526,76.3146,76.0434,76.3146,126525.0
2016-03-30 09:30:00,99.06,99.5,98.92,98.92,29988.0,76.7719,77.1129,76.6634,76.6634,29988.0
2016-03-30 10:00:00,99.12,99.3,98.66,98.97,43447.0,76.8184,76.9579,76.4619,76.7022,43447.0
2016-03-30 10:30:00,99.13,99.31,98.83,98.88,20288.0,76.8262,76.9657,76.5937,76.6324,20288.0
2016-03-30 11:00:00,98.9,98.97,97.97,97.97,24761.0,76.6479,76.7022,75.9271,75.9271,24761.0
2016-03-30 11:30:00,97.95,98.42,97.75,98.12,11313.0,75.9116,76.2759,75.7566,76.0434,11313.0
2016-03-30 12:00:00,98.17,98.18,97.87,97.91,16535.0,76.0821,76.0899,75.8496,75.8806,16535.0
2016-03-30 12:30:00,97.99,98.08,97.16,97.37,27622.0,75.9426,76.0124,75.2994,75.4621,27622.0
2016-03-30 13:00:00,97.37,97.44,97.01,97.01,34566.0,75.4621,75.5164,75.1831,75.1831,34566.0
2016-03-30 13:30:00,97.05,97.17,97.01,97.01,35985.0,75.2141,75.3071,75.1831,75.1831,35985.0
2016-03-30 14:00:00,97.02,97.54,96.99,97.42,46606.0,75.1909,75.5939,75.1676,75.5009,46606.0
2016-03-30 14:30:00,97.46,97.6,97.34,97.45,53731.0,75.5319,75.6404,75.4389,75.5241,53731.0
2016-03-30 15:00:00,97.45,97.54,97.28,97.42,71880.0,75.5241,75.5939,75.3924,75.5009,71880.0
2016-03-30 15:30:00,97.39,97.51,97.2,97.28,114273.0,75.4776,75.5706,75.3304,75.3924,114273.0
2016-03-31 09:30:00,97.3,98.32,97.04,98.12,36673.0,75.4079,76.1984,75.2064,76.0434,36673.0
2016-03-31 10:00:00,98.2,98.2,97.64,97.64,36042.0,76.1054,76.1054,75.6714,75.6714,36042.0
2016-03-31 10:30:00,97.69,98.0,97.55,97.78,24044.0,75.7101,75.9504,75.6016,75.7799,24044.0
2016-03-31 11:00:00,97.83,98.28,97.83,98.2,36899.0,75.8186,76.1674,75.8186,76.1054,36899.0
2016-03-31 11:30:00,98.26,98.5,98.02,98.39,27779.0,76.1519,76.3379,75.9659,76.2526,27779.0
2016-03-31 12:00:00,98.45,98.77,98.41,98.72,26576.0,76.2991,76.5471,76.2681,76.5084,26576.0
2016-03-31 12:30:00,98.7,98.99,98.63,98.8,21236.0,76.4929,76.7177,76.4386,76.5704,21236.0
2016-03-31 13:00:00,98.8,98.94,98.68,98.73,25377.0,76.5704,76.6789,76.4774,76.5161,25377.0
2016-03-31 13:30:00,98.69,98.69,98.14,98.28,30878.0,76.4851,76.4851,76.0589,76.1674,30878.0
2016-03-31 14:00:00,98.3,98.46,98.0,98.23,41331.0,76.1829,76.3069,75.9504,76.1286,41331.0
2016-03-31 14:30:00,98.27,98.39,98.14,98.16,29273.0,76.1596,76.2526,76.0589,76.0744,29273.0
2016-03-31 15:00:00,98.2,98.47,98.14,98.43,50002.0,76.1054,76.3146,76.0589,76.2836,50002.0
2016-03-31 15:30:00,98.47,98.89,98.39,98.46,148086.0,76.3146,76.6402,76.2526,76.3069,148086.0
2016-04-01 09:30:00,97.54,97.57,96.82,97.17,25407.0,75.5939,75.6171,75.0359,75.3071,25407.0
2016-04-01 10:00:00,97.27,97.27,96.71,96.9,26784.0,75.3846,75.3846,74.9506,75.0979,26784.0
2016-04-01 10:30:00,96.88,97.42,96.79,97.37,31272.0,75.0824,75.5009,75.0126,75.4621,31272.0
2016-04-01 11:00:00,97.44,97.7,97.3,97.63,29701.0,75.5164,75.7179,75.4079,75.6636,29701.0
2016-04-01 11:30:00,97.72,97.97,97.63,97.72,18848.0,75.7334,75.9271,75.6636,75.7334,18848.0
2016-04-01 12:00:00,97.73,98.12,97.69,97.92,32372.0,75.7411,76.0434,75.7101,75.8884,32372.0
2016-04-01 12:30:00,97.92,98.2,97.69,97.91,36436.0,75.8884,76.1054,75.7101,75.8806,36436.0
2016-04-01 13:00:00,97.91,98.01,97.35,97.65,64089.0,75.8806,75.9581,75.4466,75.6791,64089.0
2016-04-01 13:30:00,97.65,98.02,97.65,97.79,35736.0,75.6791,75.9659,75.6791,75.7876,35736.0
2016-04-01 14:00:00,97.81,98.16,97.77,98.01,18809.0,75.8031,76.0744,75.7721,75.9581,18809.0
2016-04-01 14:30:00,98.04,98.37,98.03,98.13,29275.0,75.9814,76.2371,75.9736,76.0511,29275.0
2016-04-01 15:00:00,98.11,98.33,98.1,98.26,20634.0,76.0356,76.2061,76.0279,76.1519,20634.0
2016-04-01 15:30:00,98.26,98.58,98.23,98.33,94272.0,76.1519,76.3999,76.1286,76.2061,94272.0
2016-04-04 09:30:00,98.61,98.98,97.09,98.33,20875.0,76.4231,76.7099,75.2451,76.2061,20875.0
2016-04-04 10:00:00,98.28,98.45,97.79,97.85,11557.0,76.1674,76.2991,75.7876,75.8341,11557.0
2016-04-04 10:30:00,97.87,98.13,97.12,97.12,9256.0,75.8496,76.0511,75.2684,75.2684,9256.0
2016-04-04 11:00:00,97.2,97.4,96.19,96.31,22854.0,75.3304,75.4854,74.5476,74.6406,22854.0
2016-04-04 11:30:00,96.34,96.86,96.3,96.76,18138.0,74.6639,75.0669,74.6329,74.9894,18138.0
2016-04-04 12:00:00,96.73,96.96,96.6,96.83,32645.0,74.9661,75.1444,74.8654,75.0436,32645.0
2016-04-04 12:30:00,96.7,96.96,96.65,96.88,13986.0,74.9429,75.1444,74.9041,75.0824,13986.0
2016-04-04 13:00:00,96.77,96.93,96.31,96.49,27543.0,74.9971,75.1211,74.6406,74.7801,27543.0
2016-04-04 13:30:00,96.53,96.65,95.98,96.19,24716.0,74.8111,74.9041,74.3849,74.5476,24716.0
2016-04-04 14:00:00,96.22,96.25,95.59,95.75,37914.0,74.5709,74.5941,74.0826,74.2066,37914.0
2016-04-04 14:30:00,95.74,96.19,95.73,95.97,35952.0,74.1989,74.5476,74.1911,74.3771,35952.0
2016-04-04 15:00:00,96.03,96.28,95.67,95.78,55197.0,74.4236,74.6174,74.1446,74.2299,55197.0
2016-04-04 15:30:00,95.82,96.28,95.82,95.93,73282.0,74.2609,74.6174,74.2609,74.3461,73282.0
2016-04-05 09:30:00,95.59,95.59,94.43,94.77,60284.0,74.0826,74.0826,73.1836,73.4471,60284.0
2016-04-05 10:00:00,94.79,95.87,94.79,95.58,33607.0,73.4626,74.2996,73.4626,74.0749,33607.0
2016-04-05 10:30:00,95.72,95.77,95.39,95.42,26316.0,74.1834,74.2221,73.9276,73.9509,26316.0
2016-04-05 11:00:00,95.46,96.13,95.46,96.13,17883.0,73.9819,74.5011,73.9819,74.5011,17883.0
2016-04-05 11:30:00,96.13,96.17,95.5,95.63,26736.0,74.5011,74.5321,74.0129,74.1136,26736.0
2016-04-05 12:00:00,95.69,96.0,95.44,95.57,37945.0,74.1601,74.4004,73.9664,74.0671,37945.0
2016-04-05 12:30:00,95.51,95.9,95.48,95.85,43007.0,74.0206,74.3229,73.9974,74.2841,43007.0
2016-04-05 13:00:00,95.86,96.19,95.7,96.14,51586.0,74.2919,74.5476,74.1679,74.5089,51586.0
2016-04-05 13:30:00,96.14,96.28,96.05,96.2,20194.0,74.5089,74.6174,74.4391,74.5554,20194.0
2016-04-05 14:00:00,96.18,96.61,96.07,96.44,47228.0,74.5399,74.8731,74.4546,74.7414,47228.0
2016-04-05 14:30:00,96.44,96.74,96.41,96.61,47096.0,74.7414,74.9739,74.7181,74.8731,47096.0
2016-04-05 15:00:00,96.61,96.65,96.37,96.48,42115.0,74.8731,74.9041,74.6871,74.7724,42115.0
2016-04-05 15:30:00,96.48,96.77,96.44,96.61,226163.0,74.7724,74.9971,74.7414,74.8731,226163.0
2016-04-06 09:30:00,96.47,96.47,93.1,94.21,181500.0,74.7646,74.7646,72.1529,73.0131,181500.0
2016-04-06 10:00:00,94.32,94.66,93.12,93.56,80111.0,73.0984,73.3619,72.1684,72.5094,80111.0
2016-04-06 10:30:00,93.52,94.06,93.15,93.83,76693.0,72.4784,72.8969,72.1916,72.7186,76693.0
2016-04-06 11:00:00,93.87,94.03,93.45,93.58,59745.0,72.7496,72.8736,72.4241,72.5249,59745.0
2016-04-06 11:30:00,93.57,93.76,93.25,93.33,77564.0,72.5171,72.6644,72.2691,72.3311,77564.0
2016-04-06 12:00:00,93.38,93.49,93.18,93.43,54352.0,72.3699,72.4551,72.2149,72.4086,54352.0
2016-04-06 12:30:00,93.44,93.89,93.35,93.6,72143.0,72.4164,72.7651,72.3466,72.5404,72143.0
2016-04-06 13:00:00,93.63,93.76,93.56,93.56,42402.0,72.5636,72.6644,72.5094,72.5094,42402.0
2016-04-06 13:30:00,93.55,93.95,93.44,93.91,77066.0,72.5016,72.8116,72.4164,72.7806,77066.0
2016-04-06 14:00:00,93.89,93.99,93.73,93.78,101124.0,72.7651,72.8426,72.6411,72.6799,101124.0
2016-04-06 14:30:00,93.78,93.87,93.47,93.53,133273.0,72.6799,72.7496,72.4396,72.4861,133273.0
2016-04-06 15:00:00,93.55,93.58,93.22,93.48,119045.0,72.5016,72.5249,72.2459,72.4474,119045.0
2016-04-06 15:30:00,93.5,93.77,93.38,93.45,371240.0,72.4629,72.6721,72.3699,72.4241,371240.0
2016-04-07 09:30:00,92.59,92.88,91.26,91.99,92104.0,71.7576,71.9824,70.7269,71.2926,92104.0
2016-04-07 10:00:00,92.0,92.48,91.75,91.79,64747.0,71.3004,71.6724,71.1066,71.1376,64747.0
2016-04-07 10:30:00,91.79,92.15,91.4,91.62,49374.0,71.1376,71.4166,70.8354,71.0059,49374.0
2016-04-07 11:00:00,91.61,91.67,90.76,90.98,76047.0,70.9981,71.0446,70.3394,70.5099,76047.0
2016-04-07 11:30:00,90.9,91.36,90.65,90.73,85288.0,70.4479,70.8044,70.2541,70.3161,85288.0
2016-04-07 12:00:00,90.75,90.76,90.17,90.28,46608.0,70.3316,70.3394,69.8821,69.9674,46608.0
2016-04-07 12:30:00,90.32,90.35,89.84,90.1,91229.0,69.9984,70.0216,69.6264,69.8279,91229.0
2016-04-07 13:00:00,90.09,91.21,90.09,91.13,39943.0,69.8201,70.6881,69.8201,70.6261,39943.0
2016-04-07 13:30:00,91.15,91.22,90.86,90.91,27820.0,70.6416,70.6959,70.4169,70.4556,27820.0
2016-04-07 14:00:00,90.96,90.96,90.36,90.81,54006.0,70.4944,70.4944,70.0294,70.3781,54006.0
2016-04-07 14:30:00,90.83,91.41,90.81,91.31,96350.0,70.3936,70.8431,70.3781,70.7656,96350.0
2016-04-07 15:00:00,91.31,91.74,91.02,91.55,82503.0,70.7656,71.0989,70.5409,70.9516,82503.0
2016-04-07 15:30:00,91.54,91.7,91.41,91.64,158020.0,70.9439,71.0679,70.8431,71.0214,158020.0
2016-04-08 09:30:00,92.87,93.26,92.2,93.03,77122.0,71.9746,72.2769,71.4554,72.0986,77122.0
2016-04-08 10:00:00,93.03,94.39,93.03,94.29,55980.0,72.0986,73.1526,72.0986,73.0751,55980.0
2016-04-08 10:30:00,94.29,94.74,94.08,94.57,70212.0,73.0751,73.4239,72.9124,73.2921,70212.0
2016-04-08 11:00:00,94.52,94.87,94.3,94.73,31166.0,73.2534,73.5246,73.0829,73.4161,31166.0
2016-04-08 11:30:00,94.7,94.89,94.46,94.72,71031.0,73.3929,73.5401,73.2069,73.4084,71031.0
2016-04-08 12:00:00,94.66,94.77,93.96,93.96,44782.0,73.3619,73.4471,72.8194,72.8194,44782.0
2016-04-08 12:30:00,93.94,94.25,93.79,94.25,19212.0,72.8039,73.0441,72.6876,73.0441,19212.0
2016-04-08 13:00:00,94.21,94.21,93.92,94.17,21908.0,73.0131,73.0131,72.7884,72.9821,21908.0
2016-04-08 13:30:00,94.2,94.61,94.07,94.61,44089.0,73.0054,73.3231,72.9046,73.3231,44089.0
2016-04-08 14:00:00,94.64,94.86,94.4,94.4,36688.0,73.3464,73.5169,73.1604,73.1604,36688.0
2016-04-08 14:30:00,94.4,94.78,94.37,94.63,55016.0,73.1604,73.4549,73.1371,73.3386,55016.0
2016-04-08 15:00:00,94.61,94.82,94.37,94.76,76867.0,73.3231,73.4859,73.1371,73.4394,76867.0
2016-04-08 15:30:00,94.72,94.72,94.12,94.32,171510.0,73.4084,73.4084,72.9434,73.0984,171510.0
2016-04-11 09:30:00,94.81,95.82,94.68,95.68,44633.0,73.4781,74.2609,73.3774,74.1524,44633.0
2016-04-11 10:00:00,95.74,95.85,94.39,94.39,123112.0,74.1989,74.2841,73.1526,73.1526,123112.0
2016-04-11 10:30:00,94.48,94.54,93.67,93.72,59696.0,73.2224,73.2689,72.5946,72.6334,59696.0
2016-04-11 11:00:00,93.57,93.61,92.66,92.66,106637.0,72.5171,72.5481,71.8119,71.8119,106637.0
2016-04-11 11:30:00,92.69,93.01,92.0,92.87,97398.0,71.8351,72.0831,71.3004,71.9746,97398.0
2016-04-11 12:00:00,92.88,93.03,92.39,92.93,58017.0,71.9824,72.0986,71.6026,72.0211,58017.0
2016-04-11 12:30:00,93.0,93.43,92.91,93.43,50902.0,72.0754,72.4086,72.0056,72.4086,50902.0
2016-04-11 13:00:00,93.43,93.52,93.21,93.22,37737.0,72.4086,72.4784,72.2381,72.2459,37737.0
2016-04-11 13:30:00,93.23,93.29,92.98,93.2,59748.0,72.2536,72.3001,72.0599,72.2304,59748.0
2016-04-11 14:00:00,93.25,93.27,92.85,92.91,62813.0,72.2691,72.2846,71.9591,72.0056,62813.0
2016-04-11 14:30:00,92.88,93.18,92.67,93.08,55176.0,71.9824,72.2149,71.8196,72.1374,55176.0
2016-04-11 15:00:00,93.06,93.19,92.92,92.92,62237.0,72.1219,72.2226,72.0134,72.0134,62237.0
2016-04-11 15:30:00,92.92,93.01,92.61,92.64,173263.0,72.0134,72.0831,71.7731,71.7964,173263.0
2016-04-12 09:30:00,93.0,93.25,92.56,92.92,23752.0,72.0754,72.2691,71.7344,72.0134,23752.0
2016-04-12 10:00:00,92.87,92.98,92.7,92.76,40457.0,71.9746,72.0599,71.8429,71.8894,40457.0
2016-04-12 10:30:00,92.77,93.43,92.7,93.21,73917.0,71.8971,72.4086,71.8429,72.2381,73917.0
2016-04-12 11:00:00,93.15,93.17,92.88,93.09,27615.0,72.1916,72.2071,71.9824,72.1451,27615.0
2016-04-12 11:30:00,93.08,93.1,92.88,92.92,39318.0,72.1374,72.1529,71.9824,72.0134,39318.0
2016-04-12 12:00:00,92.9,93.1,92.79,93.01,24575.0,71.9979,72.1529,71.9126,72.0831,24575.0
2016-04-12 12:30:00,93.08,93.3,93.0,93.05,40591.0,72.1374,72.3079,72.0754,72.1141,40591.0
2016-04-12 13:00:00,93.05,93.14,92.64,92.93,24425.0,72.1141,72.1839,71.7964,72.0211,24425.0
2016-04-12 13:30:00,92.93,93.1,92.75,93.09,13889.0,72.0211,72.1529,71.8816,72.1451,13889.0
2016-04-12 14:00:00,93.09,93.23,93.08,93.21,38315.0,72.1451,72.2536,72.1374,72.2381,38315.0
2016-04-12 14:30:00,93.16,93.4,93.15,93.26,25333.0,72.1994,72.3854,72.1916,72.2769,25333.0
2016-04-12 15:00:00,93.3,93.55,93.24,93.35,31393.0,72.3079,72.5016,72.2614,72.3466,31393.0
2016-04-12 15:30:00,93.33,93.58,93.25,93.46,81982.0,72.3311,72.5249,72.2691,72.4319,81982.0
2016-04-13 09:30:00,94.49,95.77,94.49,95.77,57595.0,73.2301,74.2221,73.2301,74.2221,57595.0
2016-04-13 10:00:00,95.68,95.74,95.09,95.14,66966.0,74.1524,74.1989,73.6951,73.7339,66966.0
2016-04-13 10:30:00,95.21,95.33,94.25,94.55,100946.0,73.7881,73.8811,73.0441,73.2766,100946.0
2016-04-13 11:00:00,94.62,94.9,94.41,94.89,64451.0,73.3309,73.5479,73.1681,73.5401,64451.0
2016-04-13 11:30:00,94.85,95.29,94.84,95.18,57583.0,73.5091,73.8501,73.5014,73.7649,57583.0
2016-04-13 12:00:00,95.16,95.94,95.09,95.92,68358.0,73.7494,74.3539,73.6951,74.3384,68358.0
2016-04-13 12:30:00,95.96,96.06,95.72,96.05,17893.0,74.3694,74.4469,74.1834,74.4391,17893.0
2016-04-13 13:00:00,96.06,96.35,95.87,96.06,17503.0,74.4469,74.6716,74.2996,74.4469,17503.0
2016-04-13 13:30:00,96.06,96.22,95.9,96.02,27573.0,74.4469,74.5709,74.3229,74.4159,27573.0
2016-04-13 14:00:00,96.02,96.06,95.85,96.03,38862.0,74.4159,74.4469,74.2841,74.4236,38862.0
2016-04-13 14:30:00,96.04,96.58,96.03,96.48,36601.0,74.4314,74.8499,74.4236,74.7724,36601.0
2016-04-13 15:00:00,96.48,96.91,96.48,96.81,53891.0,74.7724,75.1056,74.7724,75.0281,53891.0
2016-04-13 15:30:00,96.8,96.99,96.57,96.74,133647.0,75.0204,75.1676,74.8421,74.9739,133647.0
2016-04-14 09:30:00,94.5,96.72,93.97,94.27,125188.0,73.2379,74.9584,72.8271,73.0596,125188.0
2016-04-14 10:00:00,94.39,95.8,94.39,94.95,49228.0,73.1526,74.2454,73.1526,73.5866,49228.0
2016-04-14 10:30:00,94.94,95.24,94.8,95.2,48175.0,73.5789,73.8114,73.4704,73.7804,48175.0
2016-04-14 11:00:00,95.24,95.37,94.89,95.32,44549.0,73.8114,73.9121,73.5401,73.8734,44549.0
2016-04-14 11:30:00,95.33,96.11,95.29,96.11,41915.0,73.8811,74.4856,73.8501,74.4856,41915.0
2016-04-14 12:00:00,96.05,96.11,95.48,95.48,20845.0,74.4391,74.4856,73.9974,73.9974,20845.0
2016-04-14 12:30:00,95.53,95.77,95.29,95.74,25183.0,74.0361,74.2221,73.8501,74.1989,25183.0
2016-04-14 13:00:00,95.71,95.81,95.58,95.58,20399.0,74.1756,74.2531,74.0749,74.0749,20399.0
2016-04-14 13:30:00,95.6,95.69,95.22,95.22,31853.0,74.0904,74.1601,73.7959,73.7959,31853.0
2016-04-14 14:00:00,95.23,95.38,94.99,95.35,34492.0,73.8036,73.9199,73.6176,73.8966,34492.0
2016-04-14 14:30:00,95.28,95.42,95.2,95.36,35008.0,73.8424,73.9509,73.7804,73.9044,35008.0
2016-04-14 15:00:00,95.32,95.43,95.14,95.21,30846.0,73.8734,73.9586,73.7339,73.7881,30846.0
2016-04-14 15:30:00,95.27,95.41,95.24,95.25,94430.0,73.8346,73.9431,73.8114,73.8191,94430.0
2016-04-15 09:30:00,95.48,95.48,94.57,94.8,34116.0,73.9974,73.9974,73.2921,73.4704,34116.0
2016-04-15 10:00:00,94.84,95.09,94.61,94.72,33155.0,73.5014,73.6951,73.3231,73.4084,33155.0
2016-04-15 10:30:00,94.7,95.38,94.64,95.23,50885.0,73.3929,73.9199,73.3464,73.8036,50885.0
2016-04-15 11:00:00,95.23,95.51,95.23,95.3,18526.0,73.8036,74.0206,73.8036,73.8579,18526.0
2016-04-15 11:30:00,95.33,95.49,95.27,95.45,14866.0,73.8811,74.0051,73.8346,73.9741,14866.0
2016-04-15 12:00:00,95.41,95.51,95.34,95.38,20355.0,73.9431,74.0206,73.8889,73.9199,20355.0
2016-04-15 12:30:00,95.35,95.41,95.19,95.19,16726.0,73.8966,73.9431,73.7726,73.7726,16726.0
2016-04-15 13:00:00,95.19,95.26,95.01,95.01,35124.0,73.7726,73.8269,73.6331,73.6331,35124.0
2016-04-15 13:30:00,95.0,95.14,95.0,95.03,25015.0,73.6254,73.7339,73.6254,73.6486,25015.0
2016-04-15 14:00:00,95.07,95.14,95.0,95.12,26387.0,73.6796,73.7339,73.6254,73.7184,26387.0
2016-04-15 14:30:00,95.14,95.24,95.04,95.09,97273.0,73.7339,73.8114,73.6564,73.6951,97273.0
2016-04-15 15:00:00,95.08,95.68,95.06,95.56,81204.0,73.6874,74.1524,73.6719,74.0594,81204.0
2016-04-15 15:30:00,95.56,95.74,95.43,95.67,152954.0,74.0594,74.1989,73.9586,74.1446,152954.0
2016-04-18 09:30:00,94.8,95.0,93.91,94.28,71586.0,73.4704,73.6254,72.7806,73.0674,71586.0
2016-04-18 10:00:00,94.27,95.65,94.24,95.63,53598.0,73.0596,74.1291,73.0364,74.1136,53598.0
2016-04-18 10:30:00,95.63,95.63,95.11,95.14,42014.0,74.1136,74.1136,73.7106,73.7339,42014.0
2016-04-18 11:00:00,95.1,95.64,95.0,95.36,51574.0,73.7029,74.1214,73.6254,73.9044,51574.0
2016-04-18 11:30:00,95.36,96.58,95.21,96.4,82811.0,73.9044,74.8499,73.7881,74.7104,82811.0
2016-04-18 12:00:00,96.38,96.73,96.38,96.64,50154.0,74.6949,74.9661,74.6949,74.8964,50154.0
2016-04-18 12:30:00,96.6,96.62,96.26,96.49,48722.0,74.8654,74.8809,74.6019,74.7801,48722.0
2016-04-18 13:00:00,96.52,96.63,96.25,96.38,34685.0,74.8034,74.8886,74.5941,74.6949,34685.0
2016-04-18 13:30:00,96.38,96.42,96.18,96.18,53585.0,74.6949,74.7259,74.5399,74.5399,53585.0
2016-04-18 14:00:00,96.18,96.18,95.92,95.99,40492.0,74.5399,74.5399,74.3384,74.3926,40492.0
2016-04-18 14:30:00,95.98,96.01,95.75,95.78,81126.0,74.3849,74.4081,74.2066,74.2299,81126.0
2016-04-18 15:00:00,95.78,95.83,95.53,95.67,62844.0,74.2299,74.2686,74.0361,74.1446,62844.0
2016-04-18 15:30:00,95.65,95.87,95.56,95.75,138379.0,74.1291,74.2996,74.0594,74.2066,138379.0
2016-04-19 09:30:00,95.75,95.96,93.32,94.65,142482.0,74.2066,74.3694,72.3234,73.3541,142482.0
2016-04-19 10:00:00,94.65,95.22,94.39,94.7,119648.0,73.3541,73.7959,73.1526,73.3929,119648.0
2016-04-19 10:30:00,94.7,94.82,94.43,94.56,33827.0,73.3929,73.4859,73.1836,73.2844,33827.0
2016-04-19 11:00:00,94.61,94.69,93.98,94.06,41757.0,73.3231,73.3851,72.8349,72.8969,41757.0
2016-04-19 11:30:00,94.1,94.98,94.1,94.52,50584.0,72.9279,73.6099,72.9279,73.2534,50584.0
2016-04-19 12:00:00,94.52,94.66,94.1,94.25,39901.0,73.2534,73.3619,72.9279,73.0441,39901.0
2016-04-19 12:30:00,94.22,94.22,93.53,93.64,44763.0,73.0209,73.0209,72.4861,72.5714,44763.0
2016-04-19 13:00:00,93.64,94.53,93.63,94.47,41138.0,72.5714,73.2611,72.5636,73.2146,41138.0
2016-04-19 13:30:00,94.45,94.79,94.3,94.7,72792.0,73.1991,73.4626,73.0829,73.3929,72792.0
2016-04-19 14:00:00,94.72,95.04,94.69,94.94,68606.0,73.4084,73.6564,73.3851,73.5789,68606.0
2016-04-19 14:30:00,94.88,95.09,94.7,94.84,73394.0,73.5324,73.6951,73.3929,73.5014,73394.0
2016-04-19 15:00:00,94.86,94.87,94.47,94.51,56337.0,73.5169,73.5246,73.2146,73.2456,56337.0
2016-04-19 15:30:00,94.52,94.61,94.29,94.35,145740.0,73.2534,73.3231,73.0751,73.1216,145740.0
2016-04-20 09:30:00,94.51,95.55,94.03,95.22,63929.0,73.2456,74.0516,72.8736,73.7959,63929.0
2016-04-20 10:00:00,95.23,95.44,94.63,94.94,47644.0,73.8036,73.9664,73.3386,73.5789,47644.0
2016-04-20 10:30:00,94.89,95.02,94.02,94.9,33738.0,73.5401,73.6409,72.8659,73.5479,33738.0
2016-04-20 11:00:00,94.85,95.93,94.84,95.91,49093.0,73.5091,74.3461,73.5014,74.3306,49093.0
2016-04-20 11:30:00,95.94,95.96,95.33,95.53,34170.0,74.3539,74.3694,73.8811,74.0361,34170.0
2016-04-20 12:00:00,95.56,95.94,95.52,95.73,104170.0,74.0594,74.3539,74.0284,74.1911,104170.0
2016-04-20 12:30:00,95.73,95.76,95.4,95.46,88754.0,74.1911,74.2144,73.9354,73.9819,88754.0
2016-04-20 13:00:00,95.47,96.03,95.28,96.03,71615.0,73.9896,74.4236,73.8424,74.4236,71615.0
2016-04-20 13:30:00,96.02,96.58,95.88,96.36,118052.0,74.4159,74.8499,74.3074,74.6794,118052.0
2016-04-20 14:00:00,96.35,97.0,96.19,96.92,162169.0,74.6716,75.1754,74.5476,75.1134,162169.0
2016-04-20 14:30:00,96.88,97.23,96.6,96.98,62598.0,75.0824,75.3536,74.8654,75.1599,62598.0
2016-04-20 15:00:00,96.99,97.08,96.7,96.77,98914.0,75.1676,75.2374,74.9429,74.9971,98914.0
2016-04-20 15:30:00,96.75,96.83,96.08,96.22,263444.0,74.9816,75.0436,74.4624,74.5709,263444.0
2016-04-21 09:30:00,93.78,94.95,91.99,93.1,404469.0,72.6799,73.5866,71.2926,72.1529,404469.0
2016-04-21 10:00:00,93.02,93.37,91.4,92.46,324290.0,72.0909,72.3621,70.8354,71.6569,324290.0
2016-04-21 10:30:00,92.38,96.94,92.24,96.21,282792.0,71.5949,75.1289,71.4864,74.5631,282792.0
2016-04-21 11:00:00,96.37,97.96,96.28,96.97,312815.0,74.6871,75.9194,74.6174,75.1521,312815.0
2016-04-21 11:30:00,96.83,96.84,94.93,96.18,124153.0,75.0436,75.0514,73.5711,74.5399,124153.0
2016-04-21 12:00:00,96.26,96.26,95.48,95.91,46359.0,74.6019,74.6019,73.9974,74.3306,46359.0
2016-04-21 12:30:00,95.89,96.32,95.63,95.88,40758.0,74.3151,74.6484,74.1136,74.3074,40758.0
2016-04-21 13:00:00,95.84,95.88,95.14,95.38,50049.0,74.2764,74.3074,73.7339,73.9199,50049.0
2016-04-21 13:30:00,95.42,96.43,95.36,96.36,41005.0,73.9509,74.7336,73.9044,74.6794,41005.0
2016-04-21 14:00:00,96.26,96.9,95.7,96.72,73590.0,74.6019,75.0979,74.1679,74.9584,73590.0
2016-04-21 14:30:00,96.7,98.64,96.51,98.64,131614.0,74.9429,76.4464,74.7956,76.4464,131614.0
2016-04-21 15:00:00,98.53,99.33,96.79,97.12,244092.0,76.3611,76.9812,75.0126,75.2684,244092.0
2016-04-21 15:30:00,97.14,97.99,97.13,97.73,400328.0,75.2839,75.9426,75.2761,75.7411,400328.0
2016-04-22 09:30:00,97.98,102.79,97.4,102.79,233236.0,75.9349,79.6627,75.4854,79.6627,233236.0
2016-04-22 10:00:00,102.67,104.25,100.88,103.2,399905.0,79.5697,80.7942,78.1824,79.9804,399905.0
2016-04-22 10:30:00,103.2,103.46,100.83,100.83,284334.0,79.9804,80.1819,78.1437,78.1437,284334.0
2016-04-22 11:00:00,100.94,101.45,100.0,100.47,128694.0,78.2289,78.6242,77.5004,77.8647,128694.0
2016-04-22 11:30:00,100.37,101.07,100.08,100.68,115836.0,77.7872,78.3297,77.5624,78.0274,115836.0
2016-04-22 12:00:00,100.68,100.86,100.0,100.0,65919.0,78.0274,78.1669,77.5004,77.5004,65919.0
2016-04-22 12:30:00,99.99,100.82,99.93,100.31,83640.0,77.4927,78.1359,77.4462,77.7407,83640.0
2016-04-22 13:00:00,100.31,100.62,99.82,100.36,56399.0,77.7407,77.9809,77.3609,77.7794,56399.0
2016-04-22 13:30:00,100.33,100.93,100.28,100.44,38439.0,77.7562,78.2212,77.7174,77.8414,38439.0
2016-04-22 14:00:00,100.42,100.72,100.19,100.52,54873.0,77.8259,78.0584,77.6477,77.9034,54873.0
2016-04-22 14:30:00,100.51,100.56,100.1,100.41,59947.0,77.8957,77.9344,77.5779,77.8182,59947.0
2016-04-22 15:00:00,100.44,100.62,100.25,100.45,92877.0,77.8414,77.9809,77.6942,77.8492,92877.0
2016-04-22 15:30:00,100.46,100.67,100.38,100.6,209638.0,77.8569,78.0197,77.7949,77.9654,209638.0
2016-04-25 09:30:00,100.45,101.53,100.22,100.42,48404.0,77.8492,78.6862,77.6709,77.8259,48404.0
2016-04-25 10:00:00,100.51,100.74,99.68,99.95,55128.0,77.8957,78.0739,77.2524,77.4617,55128.0
2016-04-25 10:30:00,99.96,100.76,99.96,100.33,75411.0,77.4694,78.0894,77.4694,77.7562,75411.0
2016-04-25 11:00:00,100.35,100.83,100.27,100.6,61260.0,77.7717,78.1437,77.7097,77.9654,61260.0
2016-04-25 11:30:00,100.6,100.82,100.54,100.61,56845.0,77.9654,78.1359,77.9189,77.9732,56845.0
2016-04-25 12:00:00,100.57,100.86,100.27,100.8,48938.0,77.9422,78.1669,77.7097,78.1204,48938.0
2016-04-25 12:30:00,100.81,101.23,100.71,101.15,67581.0,78.1282,78.4537,78.0507,78.3917,67581.0
2016-04-25 13:00:00,101.11,101.49,100.99,101.4,49242.0,78.3607,78.6552,78.2677,78.5854,49242.0
2016-04-25 13:30:00,101.43,101.49,101.02,101.21,44247.0,78.6087,78.6552,78.2909,78.4382,44247.0
2016-04-25 14:00:00,101.19,101.23,100.8,100.98,53532.0,78.4227,78.4537,78.1204,78.2599,53532.0
2016-04-25 14:30:00,100.98,101.29,100.95,101.25,47268.0,78.2599,78.5002,78.2367,78.4692,47268.0
2016-04-25 15:00:00,101.23,101.36,100.95,100.98,72517.0,78.4537,78.5544,78.2367,78.2599,72517.0
2016-04-25 15:30:00,101.03,101.21,100.78,100.9,187917.0,78.2987,78.4382,78.1049,78.1979,187917.0
2016-04-26 09:30:00,101.47,102.32,101.39,101.41,74122.0,78.6397,79.2984,78.5777,78.5932,74122.0
2016-04-26 10:00:00,101.43,101.52,100.72,100.78,54007.0,78.6087,78.6784,78.0584,78.1049,54007.0
2016-04-26 10:30:00,100.76,101.18,100.6,100.69,71543.0,78.0894,78.4149,77.9654,78.0352,71543.0
2016-04-26 11:00:00,100.62,100.75,100.47,100.56,61647.0,77.9809,78.0817,77.8647,77.9344,61647.0
2016-04-26 11:30:00,100.53,100.68,100.36,100.54,38414.0,77.9112,78.0274,77.7794,77.9189,38414.0
2016-04-26 12:00:00,100.57,100.68,100.5,100.63,52645.0,77.9422,78.0274,77.8879,77.9887,52645.0
2016-04-26 12:30:00,100.63,100.93,100.62,100.7,43082.0,77.9887,78.2212,77.9809,78.0429,43082.0
2016-04-26 13:00:00,100.74,101.04,100.66,101.01,27290.0,78.0739,78.3064,78.0119,78.2832,27290.0
2016-04-26 13:30:00,101.03,101.05,100.84,101.03,22820.0,78.2987,78.3142,78.1514,78.2987,22820.0
2016-04-26 14:00:00,101.03,101.31,100.95,100.98,51335.0,78.2987,78.5157,78.2367,78.2599,51335.0
2016-04-26 14:30:00,101.0,101.05,100.85,101.0,48947.0,78.2754,78.3142,78.1592,78.2754,48947.0
2016-04-26 15:00:00,101.01,101.04,100.51,100.65,72186.0,78.2832,78.3064,77.8957,78.0042,72186.0
2016-04-26 15:30:00,100.66,101.07,100.63,101.02,169921.0,78.0119,78.3297,77.9887,78.2909,169921.0
2016-04-27 09:30:00,101.33,101.79,101.08,101.5,26101.0,78.5312,78.8877,78.3374,78.6629,26101.0
2016-04-27 10:00:00,101.51,101.58,100.78,100.79,38702.0,78.6707,78.7249,78.1049,78.1127,38702.0
2016-04-27 10:30:00,100.61,100.97,100.25,100.28,20937.0,77.9732,78.2522,77.6942,77.7174,20937.0
2016-04-27 11:00:00,100.23,100.65,100.19,100.38,24339.0,77.6787,78.0042,77.6477,77.7949,24339.0
2016-04-27 11:30:00,100.43,100.85,100.43,100.76,21356.0,77.8337,78.1592,77.8337,78.0894,21356.0
2016-04-27 12:00:00,100.75,100.75,100.06,100.18,26403.0,78.0817,78.0817,77.5469,77.6399,26403.0
2016-04-27 12:30:00,100.18,100.3,99.95,100.02,75122.0,77.6399,77.7329,77.4617,77.5159,75122.0
2016-04-27 13:00:00,100.04,100.18,99.86,100.02,51076.0,77.5314,77.6399,77.3919,77.5159,51076.0
2016-04-27 13:30:00,100.07,100.34,99.99,100.25,56804.0,77.5547,77.7639,77.4927,77.6942,56804.0
2016-04-27 14:00:00,100.18,100.78,100.08,100.45,55138.0,77.6399,78.1049,77.5624,77.8492,55138.0
2016-04-27 14:30:00,100.43,100.68,100.25,100.65,27434.0,77.8337,78.0274,77.6942,78.0042,27434.0
2016-04-27 15:00:00,100.63,100.89,100.61,100.73,52367.0,77.9887,78.1902,77.9732,78.0662,52367.0
2016-04-27 15:30:00,100.79,100.91,100.58,100.68,100950.0,78.1127,78.2057,77.9499,78.0274,100950.0
2016-04-28 09:30:00,100.58,100.63,99.6,99.82,51928.0,77.9499,77.9887,77.1904,77.3609,51928.0
2016-04-28 10:00:00,99.73,100.36,99.73,100.2,35750.0,77.2912,77.7794,77.2912,77.6554,35750.0
2016-04-28 10:30:00,100.23,100.54,99.92,100.29,23363.0,77.6787,77.9189,77.4384,77.7252,23363.0
2016-04-28 11:00:00,100.27,100.27,99.91,100.0,41712.0,77.7097,77.7097,77.4307,77.5004,41712.0
2016-04-28 11:30:00,100.0,100.19,99.91,100.14,26408.0,77.5004,77.6477,77.4307,77.6089,26408.0
2016-04-28 12:00:00,100.06,100.18,99.68,99.75,9117.0,77.5469,77.6399,77.2524,77.3067,9117.0
2016-04-28 12:30:00,99.81,100.03,99.72,99.91,53536.0,77.3532,77.5237,77.2834,77.4307,53536.0
2016-04-28 13:00:00,99.97,100.07,99.87,100.01,12939.0,77.4772,77.5547,77.3997,77.5082,12939.0
2016-04-28 13:30:00,100.0,100.13,99.92,99.98,38862.0,77.5004,77.6012,77.4384,77.4849,38862.0
2016-04-28 14:00:00,100.02,100.05,99.75,99.75,19022.0,77.5159,77.5392,77.3067,77.3067,19022.0
2016-04-28 14:30:00,99.75,99.8,99.22,99.44,27285.0,77.3067,77.3454,76.8959,77.0664,27285.0
2016-04-28 15:00:00,99.45,99.49,98.72,98.72,62019.0,77.0742,77.1052,76.5084,76.5084,62019.0
2016-04-28 15:30:00,98.71,98.78,98.25,98.53,122436.0,76.5006,76.5549,76.1441,76.3611,122436.0
2016-04-29 09:30:00,98.52,99.19,97.81,97.9,32406.0,76.3534,76.8727,75.8031,75.8729,32406.0
2016-04-29 10:00:00,97.9,98.2,97.08,97.39,39907.0,75.8729,76.1054,75.2374,75.4776,39907.0
2016-04-29 10:30:00,97.38,98.08,97.38,97.89,44617.0,75.4699,76.0124,75.4699,75.8651,44617.0
2016-04-29 11:00:00,97.97,98.16,97.32,97.36,108846.0,75.9271,76.0744,75.4234,75.4544,108846.0
2016-04-29 11:30:00,97.22,97.27,96.75,97.08,31644.0,75.3459,75.3846,74.9816,75.2374,31644.0
2016-04-29 12:00:00,97.08,97.28,96.98,97.2,16761.0,75.2374,75.3924,75.1599,75.3304,16761.0
2016-04-29 12:30:00,97.19,97.42,96.99,97.1,15795.0,75.3226,75.5009,75.1676,75.2529,15795.0
2016-04-29 13:00:00,97.14,97.59,97.14,97.52,10831.0,75.2839,75.6326,75.2839,75.5784,10831.0
2016-04-29 13:30:00,97.54,97.54,97.27,97.34,18174.0,75.5939,75.5939,75.3846,75.4389,18174.0
2016-04-29 14:00:00,97.4,97.53,97.1,97.46,14532.0,75.4854,75.5861,75.2529,75.5319,14532.0
2016-04-29 14:30:00,97.41,97.45,97.02,97.3,39341.0,75.4931,75.5241,75.1909,75.4079,39341.0
2016-04-29 15:00:00,97.28,97.76,97.19,97.62,36418.0,75.3924,75.7644,75.3226,75.6559,36418.0
2016-04-29 15:30:00,97.66,97.96,97.59,97.87,169020.0,75.6869,75.9194,75.6326,75.8496,169020.0
2016-05-02 09:30:00,98.0,98.76,97.68,98.42,38742.0,75.9504,76.5394,75.7024,76.2759,38742.0
2016-05-02 10:00:00,98.52,99.14,98.27,98.47,57602.0,76.3534,76.8339,76.1596,76.3146,57602.0
2016-05-02 10:30:00,98.44,98.9,97.98,98.44,23239.0,76.2914,76.6479,75.9349,76.2914,23239.0
2016-05-02 11:00:00,98.4,98.85,98.35,98.65,22681.0,76.2604,76.6092,76.2216,76.4541,22681.0
2016-05-02 11:30:00,98.66,99.28,98.62,99.04,28867.0,76.4619,76.9424,76.4309,76.7564,28867.0
2016-05-02 12:00:00,99.03,99.73,98.98,99.56,39485.0,76.7487,77.2912,76.7099,77.1594,39485.0
2016-05-02 12:30:00,99.57,99.58,99.21,99.57,34917.0,77.1672,77.1749,76.8882,77.1672,34917.0
2016-05-02 13:00:00,99.67,99.93,99.55,99.64,30604.0,77.2447,77.4462,77.1517,77.2214,30604.0
2016-05-02 13:30:00,99.64,99.91,99.51,99.63,33250.0,77.2214,77.4307,77.1207,77.2137,33250.0
2016-05-02 14:00:00,99.67,99.7,99.45,99.55,26292.0,77.2447,77.2679,77.0742,77.1517,26292.0
2016-05-02 14:30:00,99.54,99.64,99.22,99.29,39575.0,77.1439,77.2214,76.8959,76.9502,39575.0
2016-05-02 15:00:00,99.29,99.6,99.12,99.2,70920.0,76.9502,77.1904,76.8184,76.8804,70920.0
2016-05-02 15:30:00,99.17,99.25,98.85,98.97,164217.0,76.8572,76.9192,76.6092,76.7022,164217.0
2016-05-03 09:30:00,98.5,98.64,96.61,97.26,39885.0,76.3379,76.4464,74.8731,75.3769,39885.0
2016-05-03 10:00:00,97.25,97.28,96.54,97.02,69284.0,75.3691,75.3924,74.8189,75.1909,69284.0
2016-05-03 10:30:00,96.95,97.13,96.15,96.24,52323.0,75.1366,75.2761,74.5166,74.5864,52323.0
2016-05-03 11:00:00,96.23,96.32,95.37,95.53,48828.0,74.5786,74.6484,73.9121,74.0361,48828.0
2016-05-03 11:30:00,95.49,96.35,95.49,96.26,37020.0,74.0051,74.6716,74.0051,74.6019,37020.0
2016-05-03 12:00:00,96.23,96.32,95.98,96.32,55600.0,74.5786,74.6484,74.3849,74.6484,55600.0
2016-05-03 12:30:00,96.37,96.49,96.2,96.42,28873.0,74.6871,74.7801,74.5554,74.7259,28873.0
2016-05-03 13:00:00,96.4,96.82,96.3,96.68,23308.0,74.7104,75.0359,74.6329,74.9274,23308.0
2016-05-03 13:30:00,96.71,97.06,96.59,96.72,54686.0,74.9506,75.2219,74.8576,74.9584,54686.0
2016-05-03 14:00:00,96.69,96.89,96.46,96.75,32113.0,74.9351,75.0901,74.7569,74.9816,32113.0
2016-05-03 14:30:00,96.75,97.01,96.63,96.98,31266.0,74.9816,75.1831,74.8886,75.1599,31266.0
2016-05-03 15:00:00,96.99,97.15,96.78,97.05,50269.0,75.1676,75.2916,75.0049,75.2141,50269.0
2016-05-03 15:30:00,97.05,97.54,96.94,97.42,174419.0,75.2141,75.5939,75.1289,75.5009,174419.0
2016-05-04 09:30:00,96.85,97.48,96.85,97.29,60025.0,75.0591,75.5474,75.0591,75.4001,60025.0
2016-05-04 10:00:00,97.34,97.65,97.13,97.28,80281.0,75.4389,75.6791,75.2761,75.3924,80281.0
2016-05-04 10:30:00,97.15,97.36,96.17,96.23,27791.0,75.2916,75.4544,74.5321,74.5786,27791.0
2016-05-04 11:00:00,96.24,96.38,95.18,95.28,35452.0,74.5864,74.6949,73.7649,73.8424,35452.0
2016-05-04 11:30:00,95.3,96.06,95.24,95.74,25542.0,73.8579,74.4469,73.8114,74.1989,25542.0
2016-05-04 12:00:00,95.77,95.98,95.52,95.64,18875.0,74.2221,74.3849,74.0284,74.1214,18875.0
2016-05-04 12:30:00,95.65,95.93,95.37,95.38,13138.0,74.1291,74.3461,73.9121,73.9199,13138.0
2016-05-04 13:00:00,95.32,95.91,95.24,95.85,18694.0,73.8734,74.3306,73.8114,74.2841,18694.0
2016-05-04 13:30:00,95.92,95.96,95.58,95.72,23664.0,74.3384,74.3694,74.0749,74.1834,23664.0
2016-05-04 14:00:00,95.68,95.78,95.25,95.78,19230.0,74.1524,74.2299,73.8191,74.2299,19230.0
2016-05-04 14:30:00,95.78,95.93,95.4,95.49,40359.0,74.2299,74.3461,73.9354,74.0051,40359.0
2016-05-04 15:00:00,95.5,95.8,95.46,95.54,35114.0,74.0129,74.2454,73.9819,74.0439,35114.0
2016-05-04 15:30:00,95.56,95.71,95.37,95.47,96677.0,74.0594,74.1756,73.9121,73.9896,96677.0
2016-05-05 09:30:00,95.76,96.07,94.42,95.29,36712.0,74.2144,74.4546,73.1759,73.8501,36712.0
2016-05-05 10:00:00,95.19,95.76,95.09,95.18,36845.0,73.7726,74.2144,73.6951,73.7649,36845.0
2016-05-05 10:30:00,95.19,95.85,95.17,95.65,14348.0,73.7726,74.2841,73.7571,74.1291,14348.0
2016-05-05 11:00:00,95.67,95.84,95.18,95.25,23406.0,74.1446,74.2764,73.7649,73.8191,23406.0
2016-05-05 11:30:00,95.31,95.36,94.44,94.52,44658.0,73.8656,73.9044,73.1914,73.2534,44658.0
2016-05-05 12:00:00,94.52,94.52,93.68,93.72,38085.0,73.2534,73.2534,72.6024,72.6334,38085.0
2016-05-05 12:30:00,93.75,94.0,93.53,94.0,36177.0,72.6566,72.8504,72.4861,72.8504,36177.0
2016-05-05 13:00:00,93.94,93.95,92.93,92.99,53571.0,72.8039,72.8116,72.0211,72.0676,53571.0
2016-05-05 13:30:00,92.99,93.13,92.82,92.82,43470.0,72.0676,72.1761,71.9359,71.9359,43470.0
2016-05-05 14:00:00,92.78,93.19,92.68,93.11,47672.0,71.9049,72.2226,71.8274,72.1606,47672.0
2016-05-05 14:30:00,93.11,93.11,92.51,92.54,53904.0,72.1606,72.1606,71.6956,71.7189,53904.0
2016-05-05 15:00:00,92.5,93.05,92.23,93.03,177840.0,71.6879,72.1141,71.4786,72.0986,177840.0
2016-05-05 15:30:00,93.02,93.24,92.63,92.75,285945.0,72.0909,72.2614,71.7886,71.8816,285945.0
2016-05-06 09:30:00,92.59,93.97,91.81,92.83,109260.0,71.7576,72.8271,71.1531,71.9436,109260.0
2016-05-06 10:00:00,92.68,93.21,91.52,92.26,57027.0,71.8274,72.2381,70.9284,71.5019,57027.0
2016-05-06 10:30:00,92.26,92.48,91.86,92.4,63257.0,71.5019,71.6724,71.1919,71.6104,63257.0
2016-05-06 11:00:00,92.36,92.62,89.6,89.69,309381.0,71.5794,71.7809,69.4404,69.5101,309381.0
2016-05-06 11:30:00,89.69,89.69,87.43,87.94,485338.0,69.5101,69.5101,67.7586,68.1539,485338.0
2016-05-06 12:00:00,87.9,89.53,87.86,89.31,286025.0,68.1229,69.3861,68.0919,69.2156,286025.0
2016-05-06 12:30:00,89.31,89.53,89.07,89.33,161659.0,69.2156,69.3861,69.0296,69.2311,161659.0
2016-05-06 13:00:00,89.33,89.66,88.72,88.94,168959.0,69.2311,69.4869,68.7584,68.9289,168959.0
2016-05-06 13:30:00,88.95,89.39,88.79,89.15,160818.0,68.9366,69.2776,68.8126,69.0916,160818.0
2016-05-06 14:00:00,89.17,89.81,89.15,89.7,80732.0,69.1071,69.6031,69.0916,69.5179,80732.0
2016-05-06 14:30:00,89.7,89.7,88.95,89.1,116797.0,69.5179,69.5179,68.9366,69.0529,116797.0
2016-05-06 15:00:00,89.05,89.37,89.02,89.28,151672.0,69.0141,69.2621,68.9909,69.1924,151672.0
2016-05-06 15:30:00,89.29,89.32,88.93,88.95,402081.0,69.2001,69.2234,68.9211,68.9366,402081.0
2016-05-09 09:30:00,88.96,89.88,88.83,89.31,80332.0,68.9444,69.6574,68.8436,69.2156,80332.0
2016-05-09 10:00:00,89.47,89.86,88.99,88.99,53596.0,69.3396,69.6419,68.9676,68.9676,53596.0
2016-05-09 10:30:00,88.96,89.03,88.45,88.53,68120.0,68.9444,68.9986,68.5491,68.6111,68120.0
2016-05-09 11:00:00,88.53,88.78,88.09,88.73,66342.0,68.6111,68.8049,68.2701,68.7661,66342.0
2016-05-09 11:30:00,88.73,88.78,88.21,88.71,51585.0,68.7661,68.8049,68.3631,68.7506,51585.0
2016-05-09 12:00:00,88.68,89.11,88.54,89.09,35497.0,68.7274,69.0606,68.6189,69.0451,35497.0
2016-05-09 12:30:00,89.05,89.05,88.65,88.86,25436.0,69.0141,69.0141,68.7041,68.8669,25436.0
2016-05-09 13:00:00,88.85,89.06,88.56,88.76,43364.0,68.8591,69.0219,68.6344,68.7894,43364.0
2016-05-09 13:30:00,88.76,88.8,88.35,88.57,76657.0,68.7894,68.8204,68.4716,68.6421,76657.0
2016-05-09 14:00:00,88.57,88.6,88.38,88.44,48201.0,68.6421,68.6654,68.4949,68.5414,48201.0
2016-05-09 14:30:00,88.47,88.58,88.4,88.5,72523.0,68.5646,68.6499,68.5104,68.5879,72523.0
2016-05-09 15:00:00,88.5,88.58,88.44,88.45,91255.0,68.5879,68.6499,68.5414,68.5491,91255.0
2016-05-09 15:30:00,88.45,88.5,88.2,88.25,142103.0,68.5491,68.5879,68.3554,68.3941,142103.0
2016-05-10 09:30:00,88.43,88.8,87.52,87.98,45839.0,68.5336,68.8204,67.8284,68.1849,45839.0
2016-05-10 10:00:00,87.93,88.34,87.74,88.24,71510.0,68.1461,68.4639,67.9989,68.3864,71510.0
2016-05-10 10:30:00,88.22,88.41,88.03,88.14,38892.0,68.3709,68.5181,68.2236,68.3089,38892.0
2016-05-10 11:00:00,88.09,88.14,87.72,87.79,37183.0,68.2701,68.3089,67.9834,68.0376,37183.0
2016-05-10 11:30:00,87.81,87.97,87.64,87.77,44761.0,68.0531,68.1771,67.9214,68.0221,44761.0
2016-05-10 12:00:00,87.76,88.18,87.74,88.01,43897.0,68.0144,68.3399,67.9989,68.2081,43897.0
2016-05-10 12:30:00,88.14,88.54,88.09,88.48,31214.0,68.3089,68.6189,68.2701,68.5724,31214.0
2016-05-10 13:00:00,88.5,88.61,88.39,88.57,45728.0,68.5879,68.6731,68.5026,68.6421,45728.0
2016-05-10 13:30:00,88.58,88.87,88.54,88.65,34736.0,68.6499,68.8746,68.6189,68.7041,34736.0
2016-05-10 14:00:00,88.66,88.82,88.5,88.51,35053.0,68.7119,68.8359,68.5879,68.5956,35053.0
2016-05-10 14:30:00,88.5,88.5,88.08,88.36,98050.0,68.5879,68.5879,68.2624,68.4794,98050.0
2016-05-10 15:00:00,88.36,88.53,87.81,88.46,113465.0,68.4794,68.6111,68.0531,68.5569,113465.0
2016-05-10 15:30:00,88.44,88.64,88.3,88.56,164703.0,68.5414,68.6964,68.4329,68.6344,164703.0
2016-05-11 09:30:00,87.67,88.11,86.61,86.75,71289.0,67.9446,68.2856,67.1231,67.2316,71289.0
2016-05-11 10:00:00,86.7,87.37,86.63,87.16,94464.0,67.1929,67.7121,67.1386,67.5494,94464.0
2016-05-11 10:30:00,87.2,87.81,87.2,87.54,30449.0,67.5804,68.0531,67.5804,67.8439,30449.0
2016-05-11 11:00:00,87.47,87.51,87.11,87.2,52240.0,67.7896,67.8206,67.5106,67.5804,52240.0
2016-05-11 11:30:00,87.19,87.49,87.13,87.42,36953.0,67.5726,67.8051,67.5261,67.7509,36953.0
2016-05-11 12:00:00,87.41,87.5,87.08,87.08,53675.0,67.7431,67.8129,67.4874,67.4874,53675.0
2016-05-11 12:30:00,87.07,87.15,86.58,86.72,68122.0,67.4796,67.5416,67.0999,67.2084,68122.0
2016-05-11 13:00:00,86.73,86.83,86.65,86.79,30553.0,67.2161,67.2936,67.1541,67.2626,30553.0
2016-05-11 13:30:00,86.77,86.77,86.29,86.37,61011.0,67.2471,67.2471,66.8751,66.9371,61011.0
2016-05-11 14:00:00,86.35,86.38,85.83,86.24,189929.0,66.9216,66.9448,66.5186,66.8363,189929.0
2016-05-11 14:30:00,86.25,86.36,86.08,86.19,71695.0,66.8441,66.9293,66.7123,66.7976,71695.0
2016-05-11 15:00:00,86.16,86.23,85.96,86.02,70726.0,66.7743,66.8286,66.6193,66.6658,70726.0
2016-05-11 15:30:00,86.02,86.06,85.71,85.75,187935.0,66.6658,66.6968,66.4256,66.4566,187935.0
2016-05-12 09:30:00,85.26,86.17,84.8,84.8,165818.0,66.0768,66.7821,65.7203,65.7203,165818.0
2016-05-12 10:00:00,84.69,85.51,84.54,85.32,166034.0,65.6351,66.2706,65.5188,66.1233,166034.0
2016-05-12 10:30:00,85.32,85.41,84.75,85.0,150362.0,66.1233,66.1931,65.6816,65.8753,150362.0
2016-05-12 11:00:00,85.0,85.43,84.65,85.28,223296.0,65.8753,66.2086,65.6041,66.0923,223296.0
2016-05-12 11:30:00,85.3,85.91,85.21,85.49,100719.0,66.1078,66.5806,66.0381,66.2551,100719.0
2016-05-12 12:00:00,85.48,85.66,85.19,85.21,48704.0,66.2473,66.3868,66.0226,66.0381,48704.0
2016-05-12 12:30:00,85.2,85.21,84.62,85.02,38578.0,66.0303,66.0381,65.5808,65.8908,38578.0
2016-05-12 13:00:00,85.04,85.11,84.5,84.61,50488.0,65.9063,65.9606,65.4878,65.5731,50488.0
2016-05-12 13:30:00,84.61,84.64,84.5,84.61,72621.0,65.5731,65.5963,65.4878,65.5731,72621.0
2016-05-12 14:00:00,84.65,85.08,84.51,85.05,86207.0,65.6041,65.9373,65.4956,65.9141,86207.0
2016-05-12 14:30:00,85.02,85.65,84.94,85.34,97595.0,65.8908,66.3791,65.8288,66.1388,97595.0
2016-05-12 15:00:00,85.33,85.66,85.29,85.4,102666.0,66.1311,66.3868,66.1001,66.1853,102666.0
2016-05-12 15:30:00,85.4,85.41,85.03,85.11,173293.0,66.1853,66.1931,65.8986,65.9606,173293.0
2016-05-13 09:30:00,85.2,85.91,84.95,85.09,58068.0,66.0303,66.5806,65.8366,65.9451,58068.0
2016-05-13 10:00:00,85.15,85.38,84.43,84.43,82403.0,65.9916,66.1698,65.4336,65.4336,82403.0
2016-05-13 10:30:00,84.4,84.9,84.26,84.82,74033.0,65.4103,65.7978,65.3018,65.7358,74033.0
2016-05-13 11:00:00,84.85,85.43,84.76,85.38,64055.0,65.7591,66.2086,65.6893,66.1698,64055.0
2016-05-13 11:30:00,85.42,85.42,84.53,84.7,80269.0,66.2008,66.2008,65.5111,65.6428,80269.0
2016-05-13 12:00:00,84.64,85.09,84.62,85.03,53603.0,65.5963,65.9451,65.5808,65.8986,53603.0
2016-05-13 12:30:00,85.01,85.16,84.49,84.55,20847.0,65.8831,65.9993,65.4801,65.5266,20847.0
2016-05-13 13:00:00,84.52,84.59,84.25,84.25,38033.0,65.5033,65.5576,65.2941,65.2941,38033.0
2016-05-13 13:30:00,84.23,84.4,83.78,83.93,27747.0,65.2786,65.4103,64.9298,65.0461,27747.0
2016-05-13 14:00:00,83.94,84.21,83.53,83.67,44604.0,65.0538,65.2631,64.7361,64.8446,44604.0
2016-05-13 14:30:00,83.67,83.72,83.34,83.58,94327.0,64.8446,64.8833,64.5888,64.7748,94327.0
2016-05-13 15:00:00,83.56,83.78,83.4,83.61,70292.0,64.7593,64.9298,64.6353,64.7981,70292.0
2016-05-13 15:30:00,83.61,83.73,83.52,83.59,161296.0,64.7981,64.8911,64.7283,64.7826,161296.0
2016-05-16 09:30:00,83.97,84.61,83.06,83.07,36268.0,65.0771,65.5731,64.3718,64.3796,36268.0
2016-05-16 10:00:00,83.19,84.45,83.12,84.29,29969.0,64.4726,65.4491,64.4183,65.3251,29969.0
2016-05-16 10:30:00,84.27,84.29,83.69,84.04,50567.0,65.3096,65.3251,64.8601,65.1313,50567.0
2016-05-16 11:00:00,84.02,84.2,83.84,84.05,51959.0,65.1158,65.2553,64.9763,65.1391,51959.0
2016-05-16 11:30:00,84.05,84.54,83.78,84.54,111342.0,65.1391,65.5188,64.9298,65.5188,111342.0
2016-05-16 12:00:00,84.54,84.69,84.19,84.19,82820.0,65.5188,65.6351,65.2476,65.2476,82820.0
2016-05-16 12:30:00,84.23,84.45,83.99,84.44,44904.0,65.2786,65.4491,65.0926,65.4413,44904.0
2016-05-16 13:00:00,84.42,84.45,84.2,84.22,38757.0,65.4258,65.4491,65.2553,65.2708,38757.0
2016-05-16 13:30:00,84.23,84.44,84.22,84.36,53044.0,65.2786,65.4413,65.2708,65.3793,53044.0
2016-05-16 14:00:00,84.37,84.7,84.36,84.6,73727.0,65.3871,65.6428,65.3793,65.5653,73727.0
2016-05-16 14:30:00,84.61,84.8,84.58,84.64,70101.0,65.5731,65.7203,65.5498,65.5963,70101.0
2016-05-16 15:00:00,84.64,84.67,84.53,84.57,109861.0,65.5963,65.6196,65.5111,65.5421,109861.0
2016-05-16 15:30:00,84.54,84.63,84.39,84.44,265842.0,65.5188,65.5886,65.4026,65.4413,265842.0
2016-05-17 09:30:00,83.97,84.56,83.53,84.2,54407.0,65.0771,65.5343,64.7361,65.2553,54407.0
2016-05-17 10:00:00,84.18,84.18,83.54,83.92,54391.0,65.2398,65.2398,64.7438,65.0383,54391.0
2016-05-17 10:30:00,83.89,84.87,83.8,84.65,168328.0,65.0151,65.7746,64.9453,65.6041,168328.0
2016-05-17 11:00:00,84.62,85.32,84.36,84.78,104001.0,65.5808,66.1233,65.3793,65.7048,104001.0
2016-05-17 11:30:00,84.81,85.48,84.81,85.39,122277.0,65.7281,66.2473,65.7281,66.1776,122277.0
2016-05-17 12:00:00,85.35,85.44,85.21,85.35,33229.0,66.1466,66.2163,66.0381,66.1466,33229.0
2016-05-17 12:30:00,85.34,85.56,85.19,85.33,37726.0,66.1388,66.3093,66.0226,66.1311,37726.0
2016-05-17 13:00:00,85.33,85.33,84.99,85.08,38182.0,66.1311,66.1311,65.8676,65.9373,38182.0
2016-05-17 13:30:00,85.08,85.1,84.41,84.41,44890.0,65.9373,65.9528,65.4181,65.4181,44890.0
2016-05-17 14:00:00,84.45,84.49,83.54,83.64,66871.0,65.4491,65.4801,64.7438,64.8213,66871.0
2016-05-17 14:30:00,83.59,83.71,83.42,83.52,80146.0,64.7826,64.8756,64.6508,64.7283,80146.0
2016-05-17 15:00:00,83.55,83.96,83.26,83.36,76396.0,64.7516,65.0693,64.5268,64.6043,76396.0
2016-05-17 15:30:00,83.37,83.69,83.33,83.6,136116.0,64.6121,64.8601,64.5811,64.7903,136116.0
2016-05-18 09:30:00,83.45,83.97,82.99,83.88,25171.0,64.6741,65.0771,64.3176,65.0073,25171.0
2016-05-18 10:00:00,83.68,84.94,83.53,84.86,31090.0,64.8523,65.8288,64.7361,65.7668,31090.0
2016-05-18 10:30:00,84.74,84.74,84.0,84.08,51091.0,65.6738,65.6738,65.1003,65.1623,51091.0
2016-05-18 11:00:00,84.13,84.17,83.64,83.92,57213.0,65.2011,65.2321,64.8213,65.0383,57213.0
2016-05-18 11:30:00,83.95,84.55,83.91,84.21,38957.0,65.0616,65.5266,65.0306,65.2631,38957.0
2016-05-18 12:00:00,84.2,84.22,83.83,84.02,35987.0,65.2553,65.2708,64.9686,65.1158,35987.0
2016-05-18 12:30:00,83.97,84.55,83.97,84.46,33324.0,65.0771,65.5266,65.0771,65.4568,33324.0
2016-05-18 13:00:00,84.49,84.49,84.03,84.08,48441.0,65.4801,65.4801,65.1236,65.1623,48441.0
2016-05-18 13:30:00,84.08,84.18,84.01,84.06,64583.0,65.1623,65.2398,65.1081,65.1468,64583.0
2016-05-18 14:00:00,84.05,84.05,83.37,83.45,40677.0,65.1391,65.1391,64.6121,64.6741,40677.0
2016-05-18 14:30:00,83.34,83.63,83.19,83.47,65933.0,64.5888,64.8136,64.4726,64.6896,65933.0
2016-05-18 15:00:00,83.45,83.89,82.83,83.01,88012.0,64.6741,65.0151,64.1936,64.3331,88012.0
2016-05-18 15:30:00,83.03,83.2,82.91,82.99,195862.0,64.3486,64.4803,64.2556,64.3176,195862.0
2016-05-19 09:30:00,82.3,82.81,80.63,80.75,90366.0,63.7828,64.1781,62.4886,62.5816,90366.0
2016-05-19 10:00:00,80.83,81.24,80.5,81.12,252558.0,62.6436,62.9613,62.3878,62.8683,252558.0
2016-05-19 10:30:00,81.17,81.97,81.17,81.68,171634.0,62.9071,63.5271,62.9071,63.3023,171634.0
2016-05-19 11:00:00,81.63,82.22,81.47,82.0,97738.0,63.2636,63.7208,63.1396,63.5503,97738.0
2016-05-19 11:30:00,82.0,82.02,81.48,81.59,226830.0,63.5503,63.5658,63.1473,63.2326,226830.0
2016-05-19 12:00:00,81.53,81.72,81.47,81.56,180654.0,63.1861,63.3333,63.1396,63.2093,180654.0
2016-05-19 12:30:00,81.53,81.66,81.48,81.66,137525.0,63.1861,63.2868,63.1473,63.2868,137525.0
2016-05-19 13:00:00,81.64,82.33,81.6,82.25,88678.0,63.2713,63.8061,63.2403,63.7441,88678.0
2016-05-19 13:30:00,82.25,82.55,82.17,82.55,62084.0,63.7441,63.9766,63.6821,63.9766,62084.0
2016-05-19 14:00:00,82.55,82.63,82.37,82.44,62571.0,63.9766,64.0386,63.8371,63.8913,62571.0
2016-05-19 14:30:00,82.46,82.52,82.11,82.2,93396.0,63.9068,63.9533,63.6356,63.7053,93396.0
2016-05-19 15:00:00,82.23,83.2,82.2,83.16,142048.0,63.7286,64.4803,63.7053,64.4493,142048.0
2016-05-19 15:30:00,83.17,83.23,82.85,82.93,167656.0,64.4571,64.5036,64.2091,64.2711,167656.0
2016-05-20 09:30:00,82.81,83.8,82.81,83.06,40557.0,64.1781,64.9453,64.1781,64.3718,40557.0
2016-05-20 10:00:00,83.18,83.35,82.5,82.76,62338.0,64.4648,64.5966,63.9378,64.1393,62338.0
2016-05-20 10:30:00,82.76,83.35,82.73,83.23,40413.0,64.1393,64.5966,64.1161,64.5036,40413.0
2016-05-20 11:00:00,83.22,83.67,83.2,83.61,54221.0,64.4958,64.8446,64.4803,64.7981,54221.0
2016-05-20 11:30:00,83.61,83.77,83.54,83.66,63188.0,64.7981,64.9221,64.7438,64.8368,63188.0
2016-05-20 12:00:00,83.68,83.75,83.41,83.72,55340.0,64.8523,64.9066,64.6431,64.8833,55340.0
2016-05-20 12:30:00,83.73,83.97,83.63,83.86,65868.0,64.8911,65.0771,64.8136,64.9918,65868.0
2016-05-20 13:00:00,83.81,83.85,83.57,83.7,21682.0,64.9531,64.9841,64.7671,64.8678,21682.0
2016-05-20 13:30:00,83.71,83.72,83.56,83.66,32629.0,64.8756,64.8833,64.7593,64.8368,32629.0
2016-05-20 14:00:00,83.67,83.87,83.64,83.81,34263.0,64.8446,64.9996,64.8213,64.9531,34263.0
2016-05-20 14:30:00,83.82,83.89,83.71,83.71,38928.0,64.9608,65.0151,64.8756,64.8756,38928.0
2016-05-20 15:00:00,83.73,83.91,83.47,83.88,65425.0,64.8911,65.0306,64.6896,65.0073,65425.0
2016-05-20 15:30:00,83.86,83.95,83.75,83.89,87917.0,64.9918,65.0616,64.9066,65.0151,87917.0
2016-05-23 09:30:00,84.17,84.8,83.31,83.34,39173.0,65.2321,65.7203,64.5656,64.5888,39173.0
2016-05-23 10:00:00,83.42,83.84,83.34,83.34,50241.0,64.6508,64.9763,64.5888,64.5888,50241.0
2016-05-23 10:30:00,83.4,83.44,83.11,83.25,46319.0,64.6353,64.6663,64.4106,64.5191,46319.0
2016-05-23 11:00:00,83.23,83.32,83.01,83.09,57456.0,64.5036,64.5733,64.3331,64.3951,57456.0
2016-05-23 11:30:00,83.05,83.12,82.32,82.53,117414.0,64.3641,64.4183,63.7983,63.9611,117414.0
2016-05-23 12:00:00,82.52,83.26,82.5,83.0,59265.0,63.9533,64.5268,63.9378,64.3253,59265.0
2016-05-23 12:30:00,83.0,83.14,82.94,83.05,90042.0,64.3253,64.4338,64.2788,64.3641,90042.0
2016-05-23 13:00:00,83.02,83.31,83.01,83.11,67882.0,64.3408,64.5656,64.3331,64.4106,67882.0
2016-05-23 13:30:00,83.13,83.15,82.8,82.81,40267.0,64.4261,64.4416,64.1703,64.1781,40267.0
2016-05-23 14:00:00,82.78,82.81,82.63,82.71,26954.0,64.1548,64.1781,64.0386,64.1006,26954.0
2016-05-23 14:30:00,82.79,82.79,82.44,82.49,68092.0,64.1626,64.1626,63.8913,63.9301,68092.0
2016-05-23 15:00:00,82.49,82.5,82.22,82.37,46453.0,63.9301,63.9378,63.7208,63.8371,46453.0
2016-05-23 15:30:00,82.34,82.41,82.15,82.23,147387.0,63.8138,63.8681,63.6666,63.7286,147387.0
2016-05-24 09:30:00,82.72,82.9,81.72,82.25,46397.0,64.1083,64.2478,63.3333,63.7441,46397.0
2016-05-24 10:00:00,82.51,83.37,82.35,83.3,93580.0,63.9456,64.6121,63.8216,64.5578,93580.0
2016-05-24 10:30:00,83.27,83.57,83.19,83.42,110231.0,64.5346,64.7671,64.4726,64.6508,110231.0
2016-05-24 11:00:00,83.45,84.43,83.43,84.38,169061.0,64.6741,65.4336,64.6586,65.3948,169061.0
2016-05-24 11:30:00,84.39,84.56,84.18,84.5,48389.0,65.4026,65.5343,65.2398,65.4878,48389.0
2016-05-24 12:00:00,84.47,84.58,84.34,84.58,18540.0,65.4646,65.5498,65.3638,65.5498,18540.0
2016-05-24 12:30:00,84.52,84.65,84.38,84.6,20081.0,65.5033,65.6041,65.3948,65.5653,20081.0
2016-05-24 13:00:00,84.57,84.82,84.51,84.77,33554.0,65.5421,65.7358,65.4956,65.6971,33554.0
2016-05-24 13:30:00,84.74,84.77,84.56,84.74,29619.0,65.6738,65.6971,65.5343,65.6738,29619.0
2016-05-24 14:00:00,84.72,84.86,84.14,84.14,98398.0,65.6583,65.7668,65.2088,65.2088,98398.0
2016-05-24 14:30:00,84.21,84.52,84.16,84.42,88729.0,65.2631,65.5033,65.2243,65.4258,88729.0
2016-05-24 15:00:00,84.48,84.66,84.41,84.42,48387.0,65.4723,65.6118,65.4181,65.4258,48387.0
2016-05-24 15:30:00,84.39,84.49,84.08,84.08,143552.0,65.4026,65.4801,65.1623,65.1623,143552.0
2016-05-25 09:30:00,84.68,85.35,84.35,84.35,64327.0,65.6273,66.1466,65.3716,65.3716,64327.0
2016-05-25 10:00:00,84.34,85.1,84.34,85.03,67365.0,65.3638,65.9528,65.3638,65.8986,67365.0
2016-05-25 10:30:00,84.95,85.36,84.88,85.26,37448.0,65.8366,66.1543,65.7823,66.0768,37448.0
2016-05-25 11:00:00,85.27,85.37,85.06,85.09,30610.0,66.0846,66.1621,65.9218,65.9451,30610.0
2016-05-25 11:30:00,85.13,85.53,85.07,85.5,29988.0,65.9761,66.2861,65.9296,66.2628,29988.0
2016-05-25 12:00:00,85.49,85.49,84.98,84.98,49359.0,66.2551,66.2551,65.8598,65.8598,49359.0
2016-05-25 12:30:00,85.03,85.41,84.98,85.39,68069.0,65.8986,66.1931,65.8598,66.1776,68069.0
2016-05-25 13:00:00,85.41,86.16,85.27,85.67,68839.0,66.1931,66.7743,66.0846,66.3946,68839.0
2016-05-25 13:30:00,85.69,86.11,85.65,86.09,67496.0,66.4101,66.7356,66.3791,66.7201,67496.0
2016-05-25 14:00:00,86.07,86.09,85.82,85.93,56032.0,66.7046,66.7201,66.5108,66.5961,56032.0
2016-05-25 14:30:00,85.96,86.34,85.93,86.2,110079.0,66.6193,66.9138,66.5961,66.8053,110079.0
2016-05-25 15:00:00,86.19,86.51,86.13,86.47,94061.0,66.7976,67.0456,66.7511,67.0146,94061.0
2016-05-25 15:30:00,86.48,86.48,86.14,86.15,166542.0,67.0224,67.0224,66.7588,66.7666,166542.0
2016-05-26 09:30:00,86.31,86.61,85.27,85.27,21388.0,66.8906,67.1231,66.0846,66.0846,21388.0
2016-05-26 10:00:00,85.27,85.68,85.15,85.46,29056.0,66.0846,66.4023,65.9916,66.2318,29056.0
2016-05-26 10:30:00,85.47,85.54,85.05,85.05,26295.0,66.2396,66.2938,65.9141,65.9141,26295.0
2016-05-26 11:00:00,85.04,85.18,84.89,85.17,18213.0,65.9063,66.0148,65.7901,66.0071,18213.0
2016-05-26 11:30:00,85.23,85.34,85.14,85.17,58207.0,66.0536,66.1388,65.9838,66.0071,58207.0
2016-05-26 12:00:00,85.13,85.23,84.91,84.97,19807.0,65.9761,66.0536,65.8056,65.8521,19807.0
2016-05-26 12:30:00,84.98,85.23,84.88,84.98,14980.0,65.8598,66.0536,65.7823,65.8598,14980.0
2016-05-26 13:00:00,85.01,85.21,85.0,85.16,13824.0,65.8831,66.0381,65.8753,65.9993,13824.0
2016-05-26 13:30:00,85.17,85.27,85.04,85.13,20125.0,66.0071,66.0846,65.9063,65.9761,20125.0
2016-05-26 14:00:00,85.17,85.33,85.17,85.21,34082.0,66.0071,66.1311,66.0071,66.0381,34082.0
2016-05-26 14:30:00,85.21,85.27,85.16,85.25,49818.0,66.0381,66.0846,65.9993,66.0691,49818.0
2016-05-26 15:00:00,85.25,85.62,85.24,85.61,73170.0,66.0691,66.3558,66.0613,66.3481,73170.0
2016-05-26 15:30:00,85.62,85.65,85.24,85.33,150954.0,66.3558,66.3791,66.0613,66.1311,150954.0
2016-05-27 09:30:00,85.02,85.63,84.31,85.3,30556.0,66.3102,66.786,65.7565,66.5286,30556.0
2016-05-27 10:00:00,85.26,86.37,85.22,86.27,21349.0,66.4974,67.3632,66.4662,67.2852,21349.0
2016-05-27 10:30:00,86.36,86.6,86.24,86.55,36813.0,67.3554,67.5425,67.2618,67.5035,36813.0
2016-05-27 11:00:00,86.53,86.53,86.1,86.22,31516.0,67.4879,67.4879,67.1526,67.2462,31516.0
2016-05-27 11:30:00,86.24,86.25,85.99,86.19,18348.0,67.2618,67.2696,67.0668,67.2228,18348.0
2016-05-27 12:00:00,86.16,86.29,86.0,86.05,19154.0,67.1994,67.3008,67.0746,67.1136,19154.0
2016-05-27 12:30:00,86.13,86.28,86.03,86.19,25730.0,67.176,67.293,67.098,67.2228,25730.0
2016-05-27 13:00:00,86.2,86.55,86.12,86.52,31471.0,67.2306,67.5035,67.1682,67.4801,31471.0
2016-05-27 13:30:00,86.51,86.51,86.18,86.3,34735.0,67.4723,67.4723,67.215,67.3086,34735.0
2016-05-27 14:00:00,86.28,86.53,86.18,86.42,27982.0,67.293,67.4879,67.215,67.4022,27982.0
2016-05-27 14:30:00,86.44,86.44,86.16,86.27,33616.0,67.4178,67.4178,67.1994,67.2852,33616.0
2016-05-27 15:00:00,86.29,86.4,86.13,86.14,50343.0,67.3008,67.3866,67.176,67.1838,50343.0
2016-05-27 15:30:00,86.15,86.44,86.14,86.41,94602.0,67.1916,67.4178,67.1838,67.3944,94602.0
2016-05-31 09:30:00,86.67,87.45,86.32,86.6,39515.0,67.5971,68.2055,67.3242,67.5425,39515.0
2016-05-31 10:00:00,86.65,87.2,86.49,86.93,100766.0,67.5815,68.0105,67.4567,67.7999,100766.0
2016-05-31 10:30:00,86.93,86.93,86.14,86.25,53889.0,67.7999,67.7999,67.1838,67.2696,53889.0
2016-05-31 11:00:00,86.29,86.3,85.8,86.04,70910.0,67.3008,67.3086,66.9186,67.1058,70910.0
2016-05-31 11:30:00,86.06,86.07,85.44,85.47,33349.0,67.1214,67.1292,66.6378,66.6612,33349.0
2016-05-31 12:00:00,85.48,85.59,85.27,85.5,37175.0,66.669,66.7548,66.5052,66.6846,37175.0
2016-05-31 12:30:00,85.48,85.72,85.47,85.48,32694.0,66.669,66.8562,66.6612,66.669,32694.0
2016-05-31 13:00:00,85.52,85.93,85.51,85.93,31218.0,66.7002,67.02,66.6924,67.02,31218.0
2016-05-31 13:30:00,85.94,85.94,85.51,85.53,17427.0,67.0278,67.0278,66.6924,66.708,17427.0
2016-05-31 14:00:00,85.51,85.51,84.98,85.14,39444.0,66.6924,66.6924,66.279,66.4038,39444.0
2016-05-31 14:30:00,85.16,85.23,84.61,84.69,43388.0,66.4194,66.474,65.9905,66.0529,43388.0
2016-05-31 15:00:00,84.67,85.05,84.63,85.0,63986.0,66.0373,66.3336,66.0061,66.2946,63986.0
2016-05-31 15:30:00,84.99,85.25,84.94,85.01,207179.0,66.2868,66.4896,66.2478,66.3024,207179.0
2016-06-01 09:30:00,84.36,84.68,83.22,83.34,43091.0,65.7955,66.0451,64.9064,64.9999,43091.0
2016-06-01 10:00:00,83.33,83.88,83.06,83.63,52498.0,64.9921,65.4211,64.7816,65.2261,52498.0
2016-06-01 10:30:00,83.7,84.41,83.62,84.36,61333.0,65.2807,65.8345,65.2183,65.7955,61333.0
2016-06-01 11:00:00,84.38,85.23,84.36,84.85,85476.0,65.8111,66.474,65.7955,66.1777,85476.0
2016-06-01 11:30:00,84.82,84.9,84.14,84.18,48973.0,66.1543,66.2166,65.6239,65.6551,48973.0
2016-06-01 12:00:00,84.23,84.68,83.98,84.05,66985.0,65.6941,66.0451,65.4991,65.5537,66985.0
2016-06-01 12:30:00,84.01,84.11,83.44,83.45,62853.0,65.5225,65.6005,65.0779,65.0857,62853.0
2016-06-01 13:00:00,83.49,83.96,83.42,83.79,117642.0,65.1169,65.4835,65.0623,65.3509,117642.0
2016-06-01 13:30:00,83.8,84.56,83.76,84.4,65667.0,65.3587,65.9515,65.3275,65.8267,65667.0
2016-06-01 14:00:00,84.4,84.4,84.04,84.12,28870.0,65.8267,65.8267,65.5459,65.6083,28870.0
2016-06-01 14:30:00,84.16,84.32,84.1,84.31,21947.0,65.6395,65.7643,65.5927,65.7565,21947.0
2016-06-01 15:00:00,84.32,84.5,84.26,84.36,42689.0,65.7643,65.9047,65.7175,65.7955,42689.0
2016-06-01 15:30:00,84.39,84.58,84.26,84.46,161727.0,65.8189,65.9671,65.7175,65.8735,161727.0
2016-06-02 09:30:00,84.21,84.37,83.36,83.53,53857.0,65.6785,65.8033,65.0155,65.1481,53857.0
2016-06-02 10:00:00,83.6,83.69,83.45,83.47,64721.0,65.2027,65.2729,65.0857,65.1013,64721.0
2016-06-02 10:30:00,83.5,83.5,83.15,83.26,65548.0,65.1247,65.1247,64.8518,64.9376,65548.0
2016-06-02 11:00:00,83.25,83.38,83.13,83.21,79700.0,64.9298,65.0311,64.8362,64.8986,79700.0
2016-06-02 11:30:00,83.24,83.3,83.13,83.25,48765.0,64.922,64.9687,64.8362,64.9298,48765.0
2016-06-02 12:00:00,83.25,83.94,83.25,83.83,39693.0,64.9298,65.4679,64.9298,65.3821,39693.0
2016-06-02 12:30:00,83.83,83.83,83.6,83.63,54421.0,65.3821,65.3821,65.2027,65.2261,54421.0
2016-06-02 13:00:00,83.62,83.64,83.47,83.51,30231.0,65.2183,65.2339,65.1013,65.1325,30231.0
2016-06-02 13:30:00,83.51,83.67,83.46,83.64,76826.0,65.1325,65.2573,65.0935,65.2339,76826.0
2016-06-02 14:00:00,83.64,83.83,83.62,83.72,73446.0,65.2339,65.3821,65.2183,65.2963,73446.0
2016-06-02 14:30:00,83.71,83.81,83.61,83.65,47651.0,65.2885,65.3665,65.2105,65.2417,47651.0
2016-06-02 15:00:00,83.68,83.91,83.68,83.9,62067.0,65.2651,65.4445,65.2651,65.4367,62067.0
2016-06-02 15:30:00,83.89,83.97,83.77,83.97,111946.0,65.4289,65.4913,65.3353,65.4913,111946.0
2016-06-03 09:30:00,83.39,83.66,81.17,81.33,105242.0,65.0389,65.2495,63.3075,63.4323,105242.0
2016-06-03 10:00:00,81.33,81.62,80.64,81.5,172741.0,63.4323,63.6585,62.8941,63.5649,172741.0
2016-06-03 10:30:00,81.5,82.43,81.44,82.43,64228.0,63.5649,64.2902,63.5181,64.2902,64228.0
2016-06-03 11:00:00,82.49,82.67,82.21,82.34,33761.0,64.337,64.4774,64.1186,64.22,33761.0
2016-06-03 11:30:00,82.36,83.44,82.36,83.42,44076.0,64.2356,65.0779,64.2356,65.0623,44076.0
2016-06-03 12:00:00,83.4,83.4,82.85,83.12,33413.0,65.0467,65.0467,64.6178,64.8284,33413.0
2016-06-03 12:30:00,83.09,83.21,82.96,82.98,43324.0,64.805,64.8986,64.7036,64.7192,43324.0
2016-06-03 13:00:00,82.96,83.2,82.91,83.05,59960.0,64.7036,64.8908,64.6646,64.7738,59960.0
2016-06-03 13:30:00,83.06,83.45,83.02,83.45,32210.0,64.7816,65.0857,64.7504,65.0857,32210.0
2016-06-03 14:00:00,83.39,83.65,83.29,83.65,67398.0,65.0389,65.2417,64.9609,65.2417,67398.0
2016-06-03 14:30:00,83.66,83.85,83.52,83.65,66397.0,65.2495,65.3977,65.1403,65.2417,66397.0
2016-06-03 15:00:00,83.66,83.93,83.62,83.93,96226.0,65.2495,65.4601,65.2183,65.4601,96226.0
2016-06-03 15:30:00,83.91,83.97,83.73,83.74,191420.0,65.4445,65.4913,65.3041,65.3119,191420.0
2016-06-06 09:30:00,84.07,84.25,81.92,82.74,170369.0,65.5693,65.7097,63.8924,64.532,170369.0
2016-06-06 10:00:00,82.73,83.1,82.67,83.0,107977.0,64.5242,64.8128,64.4774,64.7348,107977.0
2016-06-06 10:30:00,82.98,83.18,82.82,83.12,160531.0,64.7192,64.8752,64.5944,64.8284,160531.0
2016-06-06 11:00:00,83.09,83.22,82.99,83.12,50591.0,64.805,64.9064,64.727,64.8284,50591.0
2016-06-06 11:30:00,83.14,83.42,83.1,83.26,40896.0,64.844,65.0623,64.8128,64.9376,40896.0
2016-06-06 12:00:00,83.3,83.51,83.23,83.42,96742.0,64.9687,65.1325,64.9142,65.0623,96742.0
2016-06-06 12:30:00,83.42,83.53,83.2,83.3,46932.0,65.0623,65.1481,64.8908,64.9687,46932.0
2016-06-06 13:00:00,83.31,83.81,83.3,83.8,59777.0,64.9765,65.3665,64.9687,65.3587,59777.0
2016-06-06 13:30:00,83.86,83.87,83.7,83.72,40059.0,65.4055,65.4133,65.2807,65.2963,40059.0
2016-06-06 14:00:00,83.72,83.79,83.55,83.67,64100.0,65.2963,65.3509,65.1637,65.2573,64100.0
2016-06-06 14:30:00,83.65,83.68,83.42,83.62,66264.0,65.2417,65.2651,65.0623,65.2183,66264.0
2016-06-06 15:00:00,83.61,83.88,83.52,83.67,169391.0,65.2105,65.4211,65.1403,65.2573,169391.0
2016-06-06 15:30:00,83.67,83.83,83.6,83.62,203724.0,65.2573,65.3821,65.2027,65.2183,203724.0
2016-06-07 09:30:00,81.99,82.0,80.33,81.28,330924.0,63.947,63.9548,62.6523,63.3933,330924.0
2016-06-07 10:00:00,81.33,83.0,81.19,82.99,212589.0,63.4323,64.7348,63.3231,64.727,212589.0
2016-06-07 10:30:00,83.03,83.75,82.91,83.58,149207.0,64.7582,65.3197,64.6646,65.1871,149207.0
2016-06-07 11:00:00,83.58,84.56,83.12,84.39,111506.0,65.1871,65.9515,64.8284,65.8189,111506.0
2016-06-07 11:30:00,84.32,84.76,84.19,84.48,60607.0,65.7643,66.1075,65.6629,65.8891,60607.0
2016-06-07 12:00:00,84.45,84.57,84.2,84.34,36438.0,65.8657,65.9593,65.6707,65.7799,36438.0
2016-06-07 12:30:00,84.32,84.35,84.16,84.28,46037.0,65.7643,65.7877,65.6395,65.7331,46037.0
2016-06-07 13:00:00,84.29,84.77,84.23,84.69,69263.0,65.7409,66.1153,65.6941,66.0529,69263.0
2016-06-07 13:30:00,84.64,84.68,84.45,84.46,88520.0,66.0139,66.0451,65.8657,65.8735,88520.0
2016-06-07 14:00:00,84.46,84.7,84.45,84.62,56956.0,65.8735,66.0607,65.8657,65.9983,56956.0
2016-06-07 14:30:00,84.6,84.71,84.52,84.66,56353.0,65.9827,66.0685,65.9203,66.0295,56353.0
2016-06-07 15:00:00,84.65,84.65,84.46,84.53,92413.0,66.0217,66.0217,65.8735,65.9281,92413.0
2016-06-07 15:30:00,84.51,84.64,84.5,84.64,301258.0,65.9125,66.0139,65.9047,66.0139,301258.0
2016-06-08 09:30:00,84.65,86.43,84.65,85.85,65038.0,66.0217,67.41,66.0217,66.9576,65038.0
2016-06-08 10:00:00,85.86,86.11,85.74,85.84,46794.0,66.9654,67.1604,66.8718,66.9498,46794.0
2016-06-08 10:30:00,85.82,86.04,85.67,85.87,119536.0,66.9342,67.1058,66.8172,66.9732,119536.0
2016-06-08 11:00:00,85.88,85.94,85.37,85.38,106665.0,66.981,67.0278,66.5832,66.591,106665.0
2016-06-08 11:30:00,85.4,85.69,85.39,85.52,85850.0,66.6066,66.8328,66.5988,66.7002,85850.0
2016-06-08 12:00:00,85.53,85.71,85.49,85.63,28546.0,66.708,66.8484,66.6768,66.786,28546.0
2016-06-08 12:30:00,85.65,85.75,85.5,85.69,29031.0,66.8016,66.8796,66.6846,66.8328,29031.0
2016-06-08 13:00:00,85.69,86.0,85.68,85.99,40582.0,66.8328,67.0746,66.825,67.0668,40582.0
2016-06-08 13:30:00,86.0,86.06,85.92,85.98,34534.0,67.0746,67.1214,67.0122,67.059,34534.0
2016-06-08 14:00:00,85.97,86.15,85.89,86.14,43157.0,67.0512,67.1916,66.9888,67.1838,43157.0
2016-06-08 14:30:00,86.13,86.36,86.09,86.32,57744.0,67.176,67.3554,67.1448,67.3242,57744.0
2016-06-08 15:00:00,86.3,86.45,86.12,86.13,75752.0,67.3086,67.4255,67.1682,67.176,75752.0
2016-06-08 15:30:00,86.14,86.22,85.86,85.91,214675.0,67.1838,67.2462,66.9654,67.0044,214675.0
2016-06-09 09:30:00,85.34,85.34,84.58,85.03,73252.0,66.5598,66.5598,65.9671,66.318,73252.0
2016-06-09 10:00:00,84.99,85.15,84.6,85.04,57465.0,66.2868,66.4116,65.9827,66.3258,57465.0
2016-06-09 10:30:00,85.08,85.14,84.63,84.76,34561.0,66.357,66.4038,66.0061,66.1075,34561.0
2016-06-09 11:00:00,84.82,85.15,84.79,85.08,101748.0,66.1543,66.4116,66.1309,66.357,101748.0
2016-06-09 11:30:00,85.06,85.25,84.97,85.1,60535.0,66.3414,66.4896,66.2712,66.3726,60535.0
2016-06-09 12:00:00,85.08,85.16,84.69,84.81,33907.0,66.357,66.4194,66.0529,66.1465,33907.0
2016-06-09 12:30:00,84.8,85.03,84.78,84.94,22717.0,66.1387,66.318,66.1231,66.2478,22717.0
2016-06-09 13:00:00,84.94,85.0,84.79,84.87,18848.0,66.2478,66.2946,66.1309,66.1932,18848.0
2016-06-09 13:30:00,84.88,84.99,84.35,84.53,24859.0,66.201,66.2868,65.7877,65.9281,24859.0
2016-06-09 14:00:00,84.59,84.62,84.18,84.3,67856.0,65.9749,65.9983,65.6551,65.7487,67856.0
2016-06-09 14:30:00,84.31,84.57,84.31,84.36,59922.0,65.7565,65.9593,65.7565,65.7955,59922.0
2016-06-09 15:00:00,84.37,84.62,84.37,84.52,77580.0,65.8033,65.9983,65.8033,65.9203,77580.0
2016-06-09 15:30:00,84.52,84.67,84.5,84.54,165567.0,65.9203,66.0373,65.9047,65.9359,165567.0
2016-06-10 09:30:00,82.56,82.56,81.15,81.32,247376.0,64.3916,64.3916,63.2919,63.4245,247376.0
2016-06-10 10:00:00,81.32,81.86,81.06,81.08,166106.0,63.4245,63.8456,63.2217,63.2373,166106.0
2016-06-10 10:30:00,81.06,81.81,80.95,81.81,138214.0,63.2217,63.8066,63.1359,63.8066,138214.0
2016-06-10 11:00:00,81.79,81.89,81.23,81.29,105744.0,63.791,63.869,63.3543,63.4011,105744.0
2016-06-10 11:30:00,81.3,81.5,81.13,81.21,41461.0,63.4089,63.5649,63.2763,63.3387,41461.0
2016-06-10 12:00:00,81.22,81.32,81.14,81.22,47550.0,63.3465,63.4245,63.2841,63.3465,47550.0
2016-06-10 12:30:00,81.22,81.4,81.18,81.3,39347.0,63.3465,63.4869,63.3153,63.4089,39347.0
2016-06-10 13:00:00,81.3,81.51,81.26,81.46,57860.0,63.4089,63.5727,63.3777,63.5337,57860.0
2016-06-10 13:30:00,81.45,81.71,81.37,81.62,83108.0,63.5259,63.7286,63.4635,63.6585,83108.0
2016-06-10 14:00:00,81.63,81.64,81.16,81.34,69858.0,63.6663,63.6741,63.2997,63.4401,69858.0
2016-06-10 14:30:00,81.33,81.55,81.23,81.32,133255.0,63.4323,63.6039,63.3543,63.4245,133255.0
2016-06-10 15:00:00,81.34,81.42,81.22,81.29,294746.0,63.4401,63.5025,63.3465,63.4011,294746.0
2016-06-10 15:30:00,81.3,81.41,81.22,81.33,425024.0,63.4089,63.4947,63.3465,63.4323,425024.0
2016-06-13 09:30:00,80.73,81.23,80.07,80.56,288884.0,62.9643,63.3543,62.4496,62.8317,288884.0
2016-06-13 10:00:00,80.52,80.89,80.4,80.72,155216.0,62.8005,63.0891,62.7069,62.9565,155216.0
2016-06-13 10:30:00,80.77,81.31,80.76,81.17,225866.0,62.9955,63.4167,62.9877,63.3075,225866.0
2016-06-13 11:00:00,81.18,81.39,81.05,81.13,176549.0,63.3153,63.4791,63.2139,63.2763,176549.0
2016-06-13 11:30:00,81.11,81.14,80.17,80.19,142642.0,63.2607,63.2841,62.5275,62.5431,142642.0
2016-06-13 12:00:00,80.17,80.56,80.07,80.45,254825.0,62.5275,62.8317,62.4496,62.7459,254825.0
2016-06-13 12:30:00,80.45,80.63,80.24,80.6,95532.0,62.7459,62.8863,62.5821,62.8629,95532.0
2016-06-13 13:00:00,80.59,80.75,80.4,80.73,29387.0,62.8551,62.9799,62.7069,62.9643,29387.0
2016-06-13 13:30:00,80.73,80.77,80.3,80.36,31988.0,62.9643,62.9955,62.6289,62.6757,31988.0
2016-06-13 14:00:00,80.37,80.57,80.24,80.48,50008.0,62.6835,62.8395,62.5821,62.7693,50008.0
2016-06-13 14:30:00,80.48,80.86,80.47,80.62,66599.0,62.7693,63.0657,62.7615,62.8785,66599.0
2016-06-13 15:00:00,80.64,80.64,80.17,80.4,118928.0,62.8941,62.8941,62.5275,62.7069,118928.0
2016-06-13 15:30:00,80.4,80.47,79.92,79.94,206770.0,62.7069,62.7615,62.3326,62.3482,206770.0
2016-06-14 09:30:00,79.45,80.2,79.26,80.15,74258.0,61.966,62.5509,61.8178,62.5119,74258.0
2016-06-14 10:00:00,80.19,80.19,79.33,79.48,39353.0,62.5431,62.5431,61.8724,61.9894,39353.0
2016-06-14 10:30:00,79.51,79.76,79.29,79.39,38105.0,62.0128,62.2078,61.8412,61.9192,38105.0
2016-06-14 11:00:00,79.34,79.39,78.96,79.08,73198.0,61.8802,61.9192,61.5838,61.6774,73198.0
2016-06-14 11:30:00,79.1,79.49,79.08,79.2,27675.0,61.693,61.9972,61.6774,61.771,27675.0
2016-06-14 12:00:00,79.27,79.83,79.17,79.75,39772.0,61.8256,62.2624,61.7476,62.2,39772.0
2016-06-14 12:30:00,79.71,79.71,79.2,79.2,67623.0,62.1688,62.1688,61.771,61.771,67623.0
2016-06-14 13:00:00,79.24,79.54,79.23,79.43,28384.0,61.8022,62.0362,61.7944,61.9504,28384.0
2016-06-14 13:30:00,79.43,79.6,79.22,79.25,51422.0,61.9504,62.083,61.7866,61.81,51422.0
2016-06-14 14:00:00,79.27,79.51,79.19,79.47,30580.0,61.8256,62.0128,61.7632,61.9816,30580.0
2016-06-14 14:30:00,79.42,79.48,79.07,79.12,38788.0,61.9426,61.9894,61.6696,61.7086,38788.0
2016-06-14 15:00:00,79.13,79.54,78.96,79.54,64396.0,61.7164,62.0362,61.5838,62.0362,64396.0
2016-06-14 15:30:00,79.52,79.63,79.35,79.57,175407.0,62.0206,62.1064,61.888,62.0596,175407.0
2016-06-15 09:30:00,79.9,81.09,79.49,80.92,79040.0,62.317,63.2451,61.9972,63.1125,79040.0
2016-06-15 10:00:00,80.95,81.72,80.93,81.38,74015.0,63.1359,63.7364,63.1203,63.4713,74015.0
2016-06-15 10:30:00,81.41,82.1,81.36,81.98,78748.0,63.4947,64.0328,63.4557,63.9392,78748.0
2016-06-15 11:00:00,82.05,82.64,81.99,81.99,41842.0,63.9938,64.454,63.947,63.947,41842.0
2016-06-15 11:30:00,81.97,82.25,81.75,81.96,45769.0,63.9314,64.1498,63.7598,63.9236,45769.0
2016-06-15 12:00:00,81.88,81.9,81.24,81.31,34120.0,63.8612,63.8768,63.3621,63.4167,34120.0
2016-06-15 12:30:00,81.34,81.44,81.1,81.2,67891.0,63.4401,63.5181,63.2529,63.3309,67891.0
2016-06-15 13:00:00,81.22,81.35,81.01,81.23,52576.0,63.3465,63.4479,63.1827,63.3543,52576.0
2016-06-15 13:30:00,81.21,81.29,80.68,80.75,79665.0,63.3387,63.4011,62.9253,62.9799,79665.0
2016-06-15 14:00:00,80.76,80.91,80.25,80.41,80906.0,62.9877,63.1047,62.5899,62.7147,80906.0
2016-06-15 14:30:00,80.38,80.61,80.23,80.46,85433.0,62.6913,62.8707,62.5743,62.7537,85433.0
2016-06-15 15:00:00,80.44,80.62,80.27,80.3,84108.0,62.7381,62.8785,62.6055,62.6289,84108.0
2016-06-15 15:30:00,80.31,80.43,79.73,79.87,189570.0,62.6367,62.7303,62.1844,62.2936,189570.0
2016-06-16 09:30:00,79.5,79.82,79.23,79.6,50899.0,62.005,62.2546,61.7944,62.083,50899.0
2016-06-16 10:00:00,79.59,80.0,79.37,79.44,50104.0,62.0752,62.395,61.9036,61.9582,50104.0
2016-06-16 10:30:00,79.44,79.64,79.22,79.28,61050.0,61.9582,62.1142,61.7866,61.8334,61050.0
2016-06-16 11:00:00,79.33,80.01,79.23,79.9,30838.0,61.8724,62.4028,61.7944,62.317,30838.0
2016-06-16 11:30:00,79.89,80.01,79.71,79.85,59789.0,62.3092,62.4028,62.1688,62.278,59789.0
2016-06-16 12:00:00,79.84,80.01,79.34,79.79,30767.0,62.2702,62.4028,61.8802,62.2312,30767.0
2016-06-16 12:30:00,79.8,80.17,79.64,79.92,33859.0,62.239,62.5275,62.1142,62.3326,33859.0
2016-06-16 13:00:00,79.96,80.27,79.91,80.27,39488.0,62.3638,62.6055,62.3248,62.6055,39488.0
2016-06-16 13:30:00,80.27,80.34,80.06,80.22,55766.0,62.6055,62.6601,62.4418,62.5665,55766.0
2016-06-16 14:00:00,80.2,80.75,80.2,80.53,45862.0,62.5509,62.9799,62.5509,62.8083,45862.0
2016-06-16 14:30:00,80.48,80.85,80.4,80.61,43512.0,62.7693,63.0579,62.7069,62.8707,43512.0
2016-06-16 15:00:00,80.57,80.87,80.47,80.82,36722.0,62.8395,63.0735,62.7615,63.0345,36722.0
2016-06-16 15:30:00,80.83,80.95,80.72,80.89,121735.0,63.0423,63.1359,62.9565,63.0891,121735.0
2016-06-17 09:30:00,81.07,82.51,80.79,82.3,137458.0,63.2295,64.3526,63.0111,64.1888,137458.0
2016-06-17 10:00:00,82.37,82.64,82.19,82.44,62255.0,64.2434,64.454,64.103,64.298,62255.0
2016-06-17 10:30:00,82.34,82.85,82.19,82.55,27831.0,64.22,64.6178,64.103,64.3838,27831.0
2016-06-17 11:00:00,82.51,82.52,81.73,81.87,68009.0,64.3526,64.3604,63.7442,63.8534,68009.0
2016-06-17 11:30:00,81.83,82.4,81.8,82.24,30303.0,63.8222,64.2668,63.7988,64.142,30303.0
2016-06-17 12:00:00,82.27,82.46,82.11,82.46,27675.0,64.1654,64.3136,64.0406,64.3136,27675.0
2016-06-17 12:30:00,82.43,82.53,82.29,82.53,35415.0,64.2902,64.3682,64.181,64.3682,35415.0
2016-06-17 13:00:00,82.55,82.7,82.36,82.6,29023.0,64.3838,64.5008,64.2356,64.4228,29023.0
2016-06-17 13:30:00,82.58,82.85,82.52,82.82,36671.0,64.4072,64.6178,64.3604,64.5944,36671.0
2016-06-17 14:00:00,82.83,83.21,82.79,83.1,76781.0,64.6022,64.8986,64.571,64.8128,76781.0
2016-06-17 14:30:00,83.09,83.09,82.86,82.87,58999.0,64.805,64.805,64.6256,64.6334,58999.0
2016-06-17 15:00:00,82.87,82.89,82.65,82.78,85871.0,64.6334,64.649,64.4618,64.5632,85871.0
2016-06-17 15:30:00,82.76,83.06,82.59,83.01,274106.0,64.5476,64.7816,64.415,64.7426,274106.0
2016-06-20 09:30:00,83.89,84.86,83.75,84.76,81876.0,65.4289,66.1854,65.3197,66.1075,81876.0
2016-06-20 10:00:00,84.79,85.29,84.67,85.21,194835.0,66.1309,66.5208,66.0373,66.4584,194835.0
2016-06-20 10:30:00,85.15,85.44,85.0,85.39,46473.0,66.4116,66.6378,66.2946,66.5988,46473.0
2016-06-20 11:00:00,85.35,85.51,85.25,85.37,57269.0,66.5676,66.6924,66.4896,66.5832,57269.0
2016-06-20 11:30:00,85.36,85.75,85.35,85.72,59974.0,66.5754,66.8796,66.5676,66.8562,59974.0
2016-06-20 12:00:00,85.73,85.87,85.45,85.52,136828.0,66.864,66.9732,66.6456,66.7002,136828.0
2016-06-20 12:30:00,85.56,85.63,85.12,85.17,66255.0,66.7314,66.786,66.3882,66.4272,66255.0
2016-06-20 13:00:00,85.17,85.24,85.02,85.17,55250.0,66.4272,66.4818,66.3102,66.4272,55250.0
2016-06-20 13:30:00,85.17,85.24,85.11,85.14,29123.0,66.4272,66.4818,66.3804,66.4038,29123.0
2016-06-20 14:00:00,85.14,85.17,84.8,84.99,152642.0,66.4038,66.4272,66.1387,66.2868,152642.0
2016-06-20 14:30:00,85.03,85.06,84.64,84.79,45997.0,66.318,66.3414,66.0139,66.1309,45997.0
2016-06-20 15:00:00,84.77,84.77,84.32,84.38,62281.0,66.1153,66.1153,65.7643,65.8111,62281.0
2016-06-20 15:30:00,84.37,84.63,84.36,84.44,146327.0,65.8033,66.0061,65.7955,65.8579,146327.0
2016-06-21 09:30:00,84.66,85.35,84.35,84.48,39285.0,66.0295,66.5676,65.7877,65.8891,39285.0
2016-06-21 10:00:00,84.46,84.51,84.01,84.37,32044.0,65.8735,65.9125,65.5225,65.8033,32044.0
2016-06-21 10:30:00,84.37,84.45,84.07,84.14,43525.0,65.8033,65.8657,65.5693,65.6239,43525.0
2016-06-21 11:00:00,84.13,84.64,84.12,84.43,25646.0,65.6161,66.0139,65.6083,65.8501,25646.0
2016-06-21 11:30:00,84.44,84.44,83.66,83.99,15911.0,65.8579,65.8579,65.2495,65.5069,15911.0
2016-06-21 12:00:00,84.01,84.11,83.82,83.89,18669.0,65.5225,65.6005,65.3743,65.4289,18669.0
2016-06-21 12:30:00,83.88,83.95,83.72,83.75,15078.0,65.4211,65.4757,65.2963,65.3197,15078.0
2016-06-21 13:00:00,83.75,83.83,83.33,83.39,39901.0,65.3197,65.3821,64.9921,65.0389,39901.0
2016-06-21 13:30:00,83.4,83.41,83.08,83.13,47907.0,65.0467,65.0545,64.7972,64.8362,47907.0
2016-06-21 14:00:00,83.16,83.51,83.08,83.48,31750.0,64.8596,65.1325,64.7972,65.1091,31750.0
2016-06-21 14:30:00,83.49,83.76,83.43,83.46,32018.0,65.1169,65.3275,65.0701,65.0935,32018.0
2016-06-21 15:00:00,83.43,83.58,83.25,83.52,40725.0,65.0701,65.1871,64.9298,65.1403,40725.0
2016-06-21 15:30:00,83.49,83.56,83.27,83.28,127610.0,65.1169,65.1715,64.9454,64.9531,127610.0
2016-06-22 09:30:00,83.01,83.57,82.02,82.41,31674.0,64.7426,65.1793,63.9704,64.2746,31674.0
2016-06-22 10:00:00,82.42,82.93,82.37,82.93,26084.0,64.2824,64.6802,64.2434,64.6802,26084.0
2016-06-22 10:30:00,82.85,83.24,82.72,82.98,81960.0,64.6178,64.922,64.5164,64.7192,81960.0
2016-06-22 11:00:00,82.98,83.35,82.95,83.25,37551.0,64.7192,65.0077,64.6958,64.9298,37551.0
2016-06-22 11:30:00,83.24,83.45,82.96,83.45,25037.0,64.922,65.0857,64.7036,65.0857,25037.0
2016-06-22 12:00:00,83.41,83.68,83.32,83.38,126177.0,65.0545,65.2651,64.9843,65.0311,126177.0
2016-06-22 12:30:00,83.43,83.75,83.33,83.69,68372.0,65.0701,65.3197,64.9921,65.2729,68372.0
2016-06-22 13:00:00,83.64,83.64,83.12,83.27,30425.0,65.2339,65.2339,64.8284,64.9454,30425.0
2016-06-22 13:30:00,83.3,83.51,83.26,83.4,27742.0,64.9687,65.1325,64.9376,65.0467,27742.0
2016-06-22 14:00:00,83.42,83.64,83.37,83.56,23772.0,65.0623,65.2339,65.0233,65.1715,23772.0
2016-06-22 14:30:00,83.55,83.6,83.44,83.6,31730.0,65.1637,65.2027,65.0779,65.2027,31730.0
2016-06-22 15:00:00,83.61,83.71,83.39,83.45,46985.0,65.2105,65.2885,65.0389,65.0857,46985.0
2016-06-22 15:30:00,83.47,83.58,83.39,83.43,112649.0,65.1013,65.1871,65.0389,65.0701,112649.0
2016-06-23 09:30:00,84.48,85.37,84.27,85.26,63557.0,65.8891,66.5832,65.7253,66.4974,63557.0
2016-06-23 10:00:00,85.2,85.64,85.03,85.55,42730.0,66.4506,66.7938,66.318,66.7236,42730.0
2016-06-23 10:30:00,85.5,85.5,85.04,85.17,37101.0,66.6846,66.6846,66.3258,66.4272,37101.0
2016-06-23 11:00:00,85.19,85.23,84.96,85.08,27199.0,66.4428,66.474,66.2634,66.357,27199.0
2016-06-23 11:30:00,85.06,85.25,84.95,85.16,18194.0,66.3414,66.4896,66.2556,66.4194,18194.0
2016-06-23 12:00:00,85.15,85.21,84.9,84.97,16938.0,66.4116,66.4584,66.2166,66.2712,16938.0
2016-06-23 12:30:00,85.05,85.05,84.68,84.87,10990.0,66.3336,66.3336,66.0451,66.1932,10990.0
2016-06-23 13:00:00,84.84,84.86,84.68,84.78,13940.0,66.1699,66.1854,66.0451,66.1231,13940.0
2016-06-23 13:30:00,84.73,84.93,84.73,84.77,21936.0,66.0841,66.24,66.0841,66.1153,21936.0
2016-06-23 14:00:00,84.78,84.84,84.56,84.7,18771.0,66.1231,66.1699,65.9515,66.0607,18771.0
2016-06-23 14:30:00,84.69,84.99,84.63,84.95,19653.0,66.0529,66.2868,66.0061,66.2556,19653.0
2016-06-23 15:00:00,84.95,84.97,84.6,84.67,44608.0,66.2556,66.2712,65.9827,66.0373,44608.0
2016-06-23 15:30:00,84.67,85.11,84.64,85.1,80600.0,66.0373,66.3804,66.0139,66.3726,80600.0
2016-06-24 09:30:00,82.93,83.37,81.87,82.45,139364.0,64.6802,65.0233,63.8534,64.3058,139364.0
2016-06-24 10:00:00,82.39,82.61,81.85,81.91,166556.0,64.259,64.4306,63.8378,63.8846,166556.0
2016-06-24 10:30:00,81.94,82.1,81.65,81.67,51335.0,63.908,64.0328,63.6819,63.6975,51335.0
2016-06-24 11:00:00,81.69,81.84,81.48,81.79,72373.0,63.713,63.83,63.5493,63.791,72373.0
2016-06-24 11:30:00,81.83,81.83,81.19,81.44,71281.0,63.8222,63.8222,63.3231,63.5181,71281.0
2016-06-24 12:00:00,81.43,81.47,81.2,81.47,41759.0,63.5103,63.5415,63.3309,63.5415,41759.0
2016-06-24 12:30:00,81.41,81.56,81.21,81.3,78948.0,63.4947,63.6117,63.3387,63.4089,78948.0
2016-06-24 13:00:00,81.29,81.46,81.01,81.09,61512.0,63.4011,63.5337,63.1827,63.2451,61512.0
2016-06-24 13:30:00,81.07,81.26,80.9,80.93,151203.0,63.2295,63.3777,63.0969,63.1203,151203.0
2016-06-24 14:00:00,80.95,80.99,80.5,80.55,101307.0,63.1359,63.1671,62.7849,62.8239,101307.0
2016-06-24 14:30:00,80.56,80.81,80.5,80.67,82863.0,62.8317,63.0267,62.7849,62.9175,82863.0
2016-06-24 15:00:00,80.65,80.72,80.0,80.0,178259.0,62.9019,62.9565,62.395,62.395,178259.0
2016-06-24 15:30:00,80.03,80.77,80.02,80.47,319587.0,62.4184,62.9955,62.4106,62.7615,319587.0
2016-06-27 09:30:00,79.35,79.35,77.95,77.98,141076.0,61.888,61.888,60.7961,60.8195,141076.0
2016-06-27 10:00:00,77.97,78.39,77.71,77.77,140765.0,60.8117,61.1393,60.6089,60.6557,140765.0
2016-06-27 10:30:00,77.78,78.24,77.58,77.69,128219.0,60.6635,61.0223,60.5075,60.5933,128219.0
2016-06-27 11:00:00,77.59,78.15,77.59,78.15,91987.0,60.5153,60.9521,60.5153,60.9521,91987.0
2016-06-27 11:30:00,78.17,78.63,78.11,78.48,100692.0,60.9677,61.3264,60.9209,61.2095,100692.0
2016-06-27 12:00:00,78.5,78.54,78.03,78.44,92025.0,61.2251,61.2562,60.8585,61.1783,92025.0
2016-06-27 12:30:00,78.46,78.48,78.1,78.24,141761.0,61.1939,61.2095,60.9131,61.0223,141761.0
2016-06-27 13:00:00,78.28,78.37,78.09,78.15,38991.0,61.0535,61.1237,60.9053,60.9521,38991.0
2016-06-27 13:30:00,78.16,78.57,78.04,78.48,185773.0,60.9599,61.2796,60.8663,61.2095,185773.0
2016-06-27 14:00:00,78.48,78.56,78.04,78.31,63108.0,61.2095,61.2718,60.8663,61.0769,63108.0
2016-06-27 14:30:00,78.29,78.41,77.85,77.88,59618.0,61.0613,61.1549,60.7181,60.7415,59618.0
2016-06-27 15:00:00,77.9,78.1,77.68,77.86,63547.0,60.7571,60.9131,60.5855,60.7259,63547.0
2016-06-27 15:30:00,77.86,78.36,77.85,78.2,146356.0,60.7259,61.1159,60.7181,60.9911,146356.0
2016-06-28 09:30:00,79.12,80.68,79.03,80.61,73127.0,61.7086,62.9253,61.6384,62.8707,73127.0
2016-06-28 10:00:00,80.57,80.73,79.9,80.07,63787.0,62.8395,62.9643,62.317,62.4496,63787.0
2016-06-28 10:30:00,80.05,80.26,79.59,80.09,50434.0,62.434,62.5977,62.0752,62.4652,50434.0
2016-06-28 11:00:00,80.17,80.39,79.83,79.96,75576.0,62.5275,62.6991,62.2624,62.3638,75576.0
2016-06-28 11:30:00,80.0,80.02,79.57,79.76,29312.0,62.395,62.4106,62.0596,62.2078,29312.0
2016-06-28 12:00:00,79.79,79.83,79.33,79.41,25148.0,62.2312,62.2624,61.8724,61.9348,25148.0
2016-06-28 12:30:00,79.42,79.75,79.39,79.5,20512.0,61.9426,62.2,61.9192,62.005,20512.0
2016-06-28 13:00:00,79.55,79.58,79.24,79.39,21895.0,62.044,62.0674,61.8022,61.9192,21895.0
2016-06-28 13:30:00,79.34,79.69,79.34,79.62,18114.0,61.8802,62.1532,61.8802,62.0986,18114.0
2016-06-28 14:00:00,79.58,79.65,79.38,79.54,26701.0,62.0674,62.122,61.9114,62.0362,26701.0
2016-06-28 14:30:00,79.54,80.24,79.52,80.18,38527.0,62.0362,62.5821,62.0206,62.5353,38527.0
2016-06-28 15:00:00,80.17,80.3,79.88,79.91,62704.0,62.5275,62.6289,62.3014,62.3248,62704.0
2016-06-28 15:30:00,80.02,80.2,79.8,80.19,110335.0,62.4106,62.5509,62.239,62.5431,110335.0
2016-06-29 09:30:00,80.82,81.18,79.4,79.99,189621.0,63.0345,63.3153,61.927,62.3872,189621.0
2016-06-29 10:00:00,79.98,80.31,79.64,79.97,154849.0,62.3794,62.6367,62.1142,62.3716,154849.0
2016-06-29 10:30:00,79.96,80.33,79.9,80.14,87888.0,62.3638,62.6523,62.317,62.5041,87888.0
2016-06-29 11:00:00,80.14,80.45,79.87,80.05,136183.0,62.5041,62.7459,62.2936,62.434,136183.0
2016-06-29 11:30:00,80.06,80.58,79.95,80.49,48285.0,62.4418,62.8473,62.356,62.7771,48285.0
2016-06-29 12:00:00,80.5,80.98,80.41,80.97,78230.0,62.7849,63.1593,62.7147,63.1515,78230.0
2016-06-29 12:30:00,80.97,81.02,80.73,80.78,62820.0,63.1515,63.1905,62.9643,63.0033,62820.0
2016-06-29 13:00:00,80.72,80.92,80.62,80.88,47001.0,62.9565,63.1125,62.8785,63.0813,47001.0
2016-06-29 13:30:00,80.88,81.02,80.86,81.01,52319.0,63.0813,63.1905,63.0657,63.1827,52319.0
2016-06-29 14:00:00,81.02,81.14,80.96,81.09,56013.0,63.1905,63.2841,63.1437,63.2451,56013.0
2016-06-29 14:30:00,81.1,81.44,81.1,81.34,58259.0,63.2529,63.5181,63.2529,63.4401,58259.0
2016-06-29 15:00:00,81.33,81.46,81.01,81.03,64432.0,63.4323,63.5337,63.1827,63.1983,64432.0
2016-06-29 15:30:00,81.03,81.03,80.7,80.89,239689.0,63.1983,63.1983,62.9409,63.0891,239689.0
2016-06-30 09:30:00,81.18,81.36,79.85,79.95,155518.0,63.3153,63.4557,62.278,62.356,155518.0
2016-06-30 10:00:00,79.93,79.98,79.66,79.78,82793.0,62.3404,62.3794,62.1298,62.2234,82793.0
2016-06-30 10:30:00,79.75,80.45,79.55,80.45,87352.0,62.2,62.7459,62.044,62.7459,87352.0
2016-06-30 11:00:00,80.45,80.82,80.37,80.8,101530.0,62.7459,63.0345,62.6835,63.0189,101530.0
2016-06-30 11:30:00,80.83,81.12,80.7,80.71,64274.0,63.0423,63.2685,62.9409,62.9487,64274.0
2016-06-30 12:00:00,80.7,80.93,80.44,80.93,35757.0,62.9409,63.1203,62.7381,63.1203,35757.0
2016-06-30 12:30:00,80.96,81.1,80.91,80.97,27961.0,63.1437,63.2529,63.1047,63.1515,27961.0
2016-06-30 13:00:00,80.94,81.53,80.94,81.48,76350.0,63.1281,63.5883,63.1281,63.5493,76350.0
2016-06-30 13:30:00,81.52,82.01,81.46,81.92,74411.0,63.5805,63.9626,63.5337,63.8924,74411.0
2016-06-30 14:00:00,81.93,81.95,81.4,81.47,69145.0,63.9002,63.9158,63.4869,63.5415,69145.0
2016-06-30 14:30:00,81.48,81.69,81.45,81.49,55287.0,63.5493,63.713,63.5259,63.5571,55287.0
2016-06-30 15:00:00,81.5,81.62,81.14,81.38,83820.0,63.5649,63.6585,63.2841,63.4713,83820.0
2016-06-30 15:30:00,81.4,81.77,81.35,81.74,188191.0,63.4869,63.7754,63.4479,63.752,188191.0
2016-07-01 09:30:00,80.84,82.21,80.46,80.73,92549.0,63.0501,64.1186,62.7537,62.9643,92549.0
2016-07-01 10:00:00,80.73,82.33,80.72,82.06,133089.0,62.9643,64.2122,62.9565,64.0016,133089.0
2016-07-01 10:30:00,82.09,88.2,82.01,87.63,549051.0,64.025,68.7904,63.9626,68.3459,549051.0
2016-07-01 11:00:00,87.53,88.16,84.07,84.5,489240.0,68.2679,68.7592,65.5693,65.9047,489240.0
2016-07-01 11:30:00,84.49,85.23,84.17,85.18,307688.0,65.8969,66.474,65.6473,66.435,307688.0
2016-07-01 12:00:00,85.18,85.56,84.71,85.56,227353.0,66.435,66.7314,66.0685,66.7314,227353.0
2016-07-01 12:30:00,85.53,86.04,85.14,85.69,151138.0,66.708,67.1058,66.4038,66.8328,151138.0
2016-07-01 13:00:00,85.71,85.78,85.3,85.47,82869.0,66.8484,66.903,66.5286,66.6612,82869.0
2016-07-01 13:30:00,85.42,85.42,84.81,85.32,102759.0,66.6222,66.6222,66.1465,66.5442,102759.0
2016-07-01 14:00:00,85.24,85.84,85.19,85.77,138864.0,66.4818,66.9498,66.4428,66.8952,138864.0
2016-07-01 14:30:00,85.75,86.53,85.6,86.53,76232.0,66.8796,67.4879,66.7626,67.4879,76232.0
2016-07-01 15:00:00,86.52,86.75,86.29,86.75,193429.0,67.4801,67.6595,67.3008,67.6595,193429.0
2016-07-01 15:30:00,86.75,86.89,86.33,86.34,428291.0,67.6595,67.7687,67.332,67.3398,428291.0
2016-07-05 09:30:00,84.98,84.98,83.07,83.08,285484.0,66.279,66.279,64.7894,64.7972,285484.0
2016-07-05 10:00:00,83.13,83.34,82.5,82.72,163460.0,64.8362,64.9999,64.3448,64.5164,163460.0
2016-07-05 10:30:00,82.72,83.44,82.66,83.35,93104.0,64.5164,65.0779,64.4696,65.0077,93104.0
2016-07-05 11:00:00,83.32,83.32,83.0,83.06,42513.0,64.9843,64.9843,64.7348,64.7816,42513.0
2016-07-05 11:30:00,83.01,83.11,82.41,82.58,124427.0,64.7426,64.8206,64.2746,64.4072,124427.0
2016-07-05 12:00:00,82.53,82.77,82.49,82.71,57085.0,64.3682,64.5554,64.337,64.5086,57085.0
2016-07-05 12:30:00,82.7,83.01,82.55,83.0,96331.0,64.5008,64.7426,64.3838,64.7348,96331.0
2016-07-05 13:00:00,82.97,83.07,82.76,82.82,38226.0,64.7114,64.7894,64.5476,64.5944,38226.0
2016-07-05 13:30:00,82.8,82.88,82.19,82.26,42876.0,64.5788,64.6412,64.103,64.1576,42876.0
2016-07-05 14:00:00,82.25,82.82,82.25,82.46,40925.0,64.1498,64.5944,64.1498,64.3136,40925.0
2016-07-05 14:30:00,82.41,82.75,82.41,82.66,48029.0,64.2746,64.5398,64.2746,64.4696,48029.0
2016-07-05 15:00:00,82.7,82.81,82.59,82.62,90739.0,64.5008,64.5866,64.415,64.4384,90739.0
2016-07-05 15:30:00,82.66,83.06,82.64,82.73,228235.0,64.4696,64.7816,64.454,64.5242,228235.0
2016-07-06 09:30:00,82.06,82.25,80.15,81.57,196904.0,64.0016,64.1498,62.5119,63.6195,196904.0
2016-07-06 10:00:00,81.63,82.01,80.84,81.11,86040.0,63.6663,63.9626,63.0501,63.2607,86040.0
2016-07-06 10:30:00,81.07,81.57,80.94,81.57,45790.0,63.2295,63.6195,63.1281,63.6195,45790.0
2016-07-06 11:00:00,81.59,82.4,81.58,82.07,56810.0,63.6351,64.2668,63.6273,64.0094,56810.0
2016-07-06 11:30:00,82.08,82.24,81.81,82.06,29020.0,64.0172,64.142,63.8066,64.0016,29020.0
2016-07-06 12:00:00,82.06,82.36,82.03,82.06,20737.0,64.0016,64.2356,63.9782,64.0016,20737.0
2016-07-06 12:30:00,82.07,82.33,82.0,82.1,27141.0,64.0094,64.2122,63.9548,64.0328,27141.0
2016-07-06 13:00:00,82.12,82.35,81.99,82.04,23304.0,64.0484,64.2278,63.947,63.986,23304.0
2016-07-06 13:30:00,82.05,82.13,81.91,81.96,27860.0,63.9938,64.0562,63.8846,63.9236,27860.0
2016-07-06 14:00:00,81.92,82.15,81.8,81.96,37204.0,63.8924,64.0718,63.7988,63.9236,37204.0
2016-07-06 14:30:00,81.9,82.11,81.83,82.11,27813.0,63.8768,64.0406,63.8222,64.0406,27813.0
2016-07-06 15:00:00,82.12,82.41,82.06,82.23,37289.0,64.0484,64.2746,64.0016,64.1342,37289.0
2016-07-06 15:30:00,82.21,82.37,82.19,82.3,165784.0,64.1186,64.2434,64.103,64.1888,165784.0
2016-07-07 09:30:00,82.74,83.79,82.08,83.31,35632.0,64.532,65.3509,64.0172,64.9765,35632.0
2016-07-07 10:00:00,83.29,83.67,82.94,83.44,46519.0,64.9609,65.2573,64.688,65.0779,46519.0
2016-07-07 10:30:00,83.47,83.49,82.78,82.81,26962.0,65.1013,65.1169,64.5632,64.5866,26962.0
2016-07-07 11:00:00,82.77,83.37,82.52,83.04,40641.0,64.5554,65.0233,64.3604,64.766,40641.0
2016-07-07 11:30:00,83.07,83.25,82.64,83.08,15927.0,64.7894,64.9298,64.454,64.7972,15927.0
2016-07-07 12:00:00,83.15,83.25,82.85,83.15,16270.0,64.8518,64.9298,64.6178,64.8518,16270.0
2016-07-07 12:30:00,83.12,83.22,82.76,82.83,16698.0,64.8284,64.9064,64.5476,64.6022,16698.0
2016-07-07 13:00:00,82.79,83.09,82.66,82.97,10507.0,64.571,64.805,64.4696,64.7114,10507.0
2016-07-07 13:30:00,82.97,83.07,82.71,82.83,17148.0,64.7114,64.7894,64.5086,64.6022,17148.0
2016-07-07 14:00:00,82.84,82.92,82.56,82.73,19192.0,64.61,64.6724,64.3916,64.5242,19192.0
2016-07-07 14:30:00,82.81,82.86,82.45,82.45,15770.0,64.5866,64.6256,64.3058,64.3058,15770.0
2016-07-07 15:00:00,82.54,82.9,82.52,82.82,29123.0,64.376,64.6568,64.3604,64.5944,29123.0
2016-07-07 15:30:00,82.79,83.08,82.74,82.93,75087.0,64.571,64.7972,64.532,64.6802,75087.0
2016-07-08 09:30:00,84.24,85.93,84.22,85.69,94705.0,65.7019,67.02,65.6863,66.8328,94705.0
2016-07-08 10:00:00,85.7,86.27,85.54,86.06,87358.0,66.8406,67.2852,66.7158,67.1214,87358.0
2016-07-08 10:30:00,86.08,86.1,85.44,85.44,65782.0,67.137,67.1526,66.6378,66.6378,65782.0
2016-07-08 11:00:00,85.55,85.9,85.37,85.88,176145.0,66.7236,66.9966,66.5832,66.981,176145.0
2016-07-08 11:30:00,85.89,85.89,85.45,85.56,40424.0,66.9888,66.9888,66.6456,66.7314,40424.0
2016-07-08 12:00:00,85.55,85.71,85.45,85.45,77542.0,66.7236,66.8484,66.6456,66.6456,77542.0
2016-07-08 12:30:00,85.54,85.7,85.42,85.52,13755.0,66.7158,66.8406,66.6222,66.7002,13755.0
2016-07-08 13:00:00,85.47,85.57,85.46,85.56,18397.0,66.6612,66.7392,66.6534,66.7314,18397.0
2016-07-08 13:30:00,85.6,85.65,85.43,85.45,16902.0,66.7626,66.8016,66.63,66.6456,16902.0
2016-07-08 14:00:00,85.52,85.57,85.41,85.47,35353.0,66.7002,66.7392,66.6144,66.6612,35353.0
2016-07-08 14:30:00,85.49,85.57,85.4,85.43,35106.0,66.6768,66.7392,66.6066,66.63,35106.0
2016-07-08 15:00:00,85.43,85.52,85.15,85.17,41644.0,66.63,66.7002,66.4116,66.4272,41644.0
2016-07-08 15:30:00,85.18,85.35,85.06,85.2,121637.0,66.435,66.5676,66.3414,66.4506,121637.0
2016-07-11 09:30:00,85.99,86.7,85.71,86.3,33997.0,67.0668,67.6205,66.8484,67.3086,33997.0
2016-07-11 10:00:00,86.3,86.59,85.93,85.99,27640.0,67.3086,67.5347,67.02,67.0668,27640.0
2016-07-11 10:30:00,86.02,86.36,85.8,86.29,42274.0,67.0902,67.3554,66.9186,67.3008,42274.0
2016-07-11 11:00:00,86.29,86.48,85.93,86.3,32995.0,67.3008,67.4489,67.02,67.3086,32995.0
2016-07-11 11:30:00,86.3,86.37,86.1,86.29,33376.0,67.3086,67.3632,67.1526,67.3008,33376.0
2016-07-11 12:00:00,86.29,86.37,86.17,86.28,15636.0,67.3008,67.3632,67.2072,67.293,15636.0
2016-07-11 12:30:00,86.22,86.45,86.22,86.25,15673.0,67.2462,67.4255,67.2462,67.2696,15673.0
2016-07-11 13:00:00,86.28,86.39,86.17,86.28,24253.0,67.293,67.3788,67.2072,67.293,24253.0
2016-07-11 13:30:00,86.31,86.31,86.11,86.11,27578.0,67.3164,67.3164,67.1604,67.1604,27578.0
2016-07-11 14:00:00,86.14,86.34,86.11,86.33,23297.0,67.1838,67.3398,67.1604,67.332,23297.0
2016-07-11 14:30:00,86.34,86.45,86.28,86.37,21897.0,67.3398,67.4255,67.293,67.3632,21897.0
2016-07-11 15:00:00,86.36,86.45,86.22,86.27,37927.0,67.3554,67.4255,67.2462,67.2852,37927.0
2016-07-11 15:30:00,86.21,86.3,86.12,86.23,77184.0,67.2384,67.3086,67.1682,67.254,77184.0
2016-07-12 09:30:00,85.11,87.83,85.07,87.65,174720.0,66.3804,68.5019,66.3492,68.3615,174720.0
2016-07-12 10:00:00,87.62,87.7,86.58,87.08,93136.0,68.3381,68.4005,67.5269,67.9169,93136.0
2016-07-12 10:30:00,87.06,87.14,86.75,86.77,90909.0,67.9013,67.9637,67.6595,67.6751,90909.0
2016-07-12 11:00:00,86.76,87.19,86.58,87.15,111825.0,67.6673,68.0027,67.5269,67.9715,111825.0
2016-07-12 11:30:00,87.16,87.29,87.11,87.25,43534.0,67.9793,68.0807,67.9403,68.0495,43534.0
2016-07-12 12:00:00,87.23,87.51,87.23,87.5,32571.0,68.0339,68.2523,68.0339,68.2445,32571.0
2016-07-12 12:30:00,87.49,87.65,87.27,87.44,40732.0,68.2367,68.3615,68.0651,68.1977,40732.0
2016-07-12 13:00:00,87.43,87.63,87.33,87.58,58340.0,68.1899,68.3459,68.1119,68.3069,58340.0
2016-07-12 13:30:00,87.58,87.76,87.53,87.7,49902.0,68.3069,68.4473,68.2679,68.4005,49902.0
2016-07-12 14:00:00,87.68,88.04,87.62,87.92,75382.0,68.3849,68.6656,68.3381,68.5721,75382.0
2016-07-12 14:30:00,87.9,88.39,87.89,88.35,86098.0,68.5565,68.9386,68.5487,68.9074,86098.0
2016-07-12 15:00:00,88.32,88.38,88.2,88.34,91232.0,68.884,68.9308,68.7904,68.8996,91232.0
2016-07-12 15:30:00,88.33,88.33,87.96,88.1,172684.0,68.8918,68.8918,68.6033,68.7124,172684.0
2016-07-13 09:30:00,87.59,88.93,86.92,87.2,82134.0,68.3147,69.3598,67.7921,68.0105,82134.0
2016-07-13 10:00:00,87.32,88.35,87.32,87.8,40320.0,68.1041,68.9074,68.1041,68.4785,40320.0
2016-07-13 10:30:00,87.9,87.96,87.14,87.62,45405.0,68.5565,68.6033,67.9637,68.3381,45405.0
2016-07-13 11:00:00,87.64,87.7,86.97,87.12,44401.0,68.3537,68.4005,67.8311,67.9481,44401.0
2016-07-13 11:30:00,87.1,87.54,86.88,87.4,29450.0,67.9325,68.2757,67.7609,68.1665,29450.0
2016-07-13 12:00:00,87.3,87.5,87.17,87.34,16121.0,68.0885,68.2445,67.9871,68.1197,16121.0
2016-07-13 12:30:00,87.2,87.42,87.14,87.3,45997.0,68.0105,68.1821,67.9637,68.0885,45997.0
2016-07-13 13:00:00,87.34,87.54,87.29,87.46,33833.0,68.1197,68.2757,68.0807,68.2133,33833.0
2016-07-13 13:30:00,87.46,87.62,87.3,87.38,42232.0,68.2133,68.3381,68.0885,68.1509,42232.0
2016-07-13 14:00:00,87.39,87.66,87.39,87.49,69384.0,68.1587,68.3693,68.1587,68.2367,69384.0
2016-07-13 14:30:00,87.5,87.62,87.44,87.46,79545.0,68.2445,68.3381,68.1977,68.2133,79545.0
2016-07-13 15:00:00,87.46,87.53,87.4,87.47,91385.0,68.2133,68.2679,68.1665,68.2211,91385.0
2016-07-13 15:30:00,87.46,87.66,87.44,87.58,138376.0,68.2133,68.3693,68.1977,68.3069,138376.0
2016-07-14 09:30:00,88.11,88.9,87.48,87.91,67477.0,68.7202,69.3364,68.2289,68.5643,67477.0
2016-07-14 10:00:00,87.85,88.12,87.48,88.04,56971.0,68.5175,68.728,68.2289,68.6656,56971.0
2016-07-14 10:30:00,88.08,88.54,87.88,87.9,43651.0,68.6968,69.0556,68.5409,68.5565,43651.0
2016-07-14 11:00:00,87.87,88.13,87.68,87.75,80696.0,68.5331,68.7358,68.3849,68.4395,80696.0
2016-07-14 11:30:00,87.72,87.88,87.41,87.75,99217.0,68.4161,68.5409,68.1743,68.4395,99217.0
2016-07-14 12:00:00,87.68,87.97,87.64,87.84,26816.0,68.3849,68.6111,68.3537,68.5097,26816.0
2016-07-14 12:30:00,87.81,87.88,87.69,87.78,23175.0,68.4863,68.5409,68.3927,68.4629,23175.0
2016-07-14 13:00:00,87.76,87.81,87.61,87.72,26460.0,68.4473,68.4863,68.3303,68.4161,26460.0
2016-07-14 13:30:00,87.71,87.82,87.58,87.68,35583.0,68.4083,68.4941,68.3069,68.3849,35583.0
2016-07-14 14:00:00,87.69,87.81,87.67,87.77,30271.0,68.3927,68.4863,68.3771,68.4551,30271.0
2016-07-14 14:30:00,87.75,87.84,87.74,87.81,36067.0,68.4395,68.5097,68.4317,68.4863,36067.0
2016-07-14 15:00:00,87.81,87.89,87.79,87.84,36209.0,68.4863,68.5487,68.4707,68.5097,36209.0
2016-07-14 15:30:00,87.84,87.86,87.74,87.76,115419.0,68.5097,68.5253,68.4317,68.4473,115419.0
2016-07-15 09:30:00,87.77,88.61,87.1,88.36,69043.0,68.4551,69.1102,67.9325,68.9152,69043.0
2016-07-15 10:00:00,88.29,88.69,87.97,88.61,87846.0,68.8606,69.1726,68.6111,69.1102,87846.0
2016-07-15 10:30:00,88.6,88.79,88.21,88.25,80140.0,69.1024,69.2506,68.7982,68.8294,80140.0
2016-07-15 11:00:00,88.27,88.35,87.88,87.93,40115.0,68.845,68.9074,68.5409,68.5799,40115.0
2016-07-15 11:30:00,87.96,88.16,87.77,88.0,36514.0,68.6033,68.7592,68.4551,68.6345,36514.0
2016-07-15 12:00:00,88.02,88.11,87.94,88.02,54440.0,68.6501,68.7202,68.5877,68.6501,54440.0
2016-07-15 12:30:00,88.02,88.03,87.94,88.01,75791.0,68.6501,68.6579,68.5877,68.6423,75791.0
2016-07-15 13:00:00,88.01,88.12,87.98,88.0,24522.0,68.6423,68.728,68.6189,68.6345,24522.0
2016-07-15 13:30:00,88.0,88.12,87.93,87.93,28863.0,68.6345,68.728,68.5799,68.5799,28863.0
2016-07-15 14:00:00,87.94,88.0,87.89,88.0,22701.0,68.5877,68.6345,68.5487,68.6345,22701.0
2016-07-15 14:30:00,88.01,88.06,87.92,88.01,40556.0,68.6423,68.6812,68.5721,68.6423,40556.0
2016-07-15 15:00:00,87.97,88.19,87.94,88.17,46118.0,68.6111,68.7826,68.5877,68.767,46118.0
2016-07-15 15:30:00,88.14,88.2,88.04,88.07,99698.0,68.7436,68.7904,68.6656,68.689,99698.0
2016-07-18 09:30:00,87.55,88.68,87.48,88.68,60707.0,68.2835,69.1648,68.2289,69.1648,60707.0
2016-07-18 10:00:00,88.68,88.99,88.28,88.37,53498.0,69.1648,69.4066,68.8528,68.923,53498.0
2016-07-18 10:30:00,88.38,88.67,88.25,88.64,76518.0,68.9308,69.157,68.8294,69.1336,76518.0
2016-07-18 11:00:00,88.6,88.64,88.32,88.38,48529.0,69.1024,69.1336,68.884,68.9308,48529.0
2016-07-18 11:30:00,88.4,88.52,88.25,88.45,34622.0,68.9464,69.04,68.8294,68.9854,34622.0
2016-07-18 12:00:00,88.44,88.46,88.25,88.43,61839.0,68.9776,68.9932,68.8294,68.9698,61839.0
2016-07-18 12:30:00,88.4,88.55,88.22,88.55,45981.0,68.9464,69.0634,68.806,69.0634,45981.0
2016-07-18 13:00:00,88.51,88.66,88.48,88.61,46528.0,69.0322,69.1492,69.0088,69.1102,46528.0
2016-07-18 13:30:00,88.59,88.67,88.48,88.62,48975.0,69.0946,69.157,69.0088,69.118,48975.0
2016-07-18 14:00:00,88.63,88.73,88.47,88.51,66918.0,69.1258,69.2038,69.001,69.0322,66918.0
2016-07-18 14:30:00,88.51,88.6,88.23,88.4,101655.0,69.0322,69.1024,68.8138,68.9464,101655.0
2016-07-18 15:00:00,88.39,88.55,88.31,88.55,80219.0,68.9386,69.0634,68.8762,69.0634,80219.0
2016-07-18 15:30:00,88.55,88.7,88.46,88.5,269335.0,69.0634,69.1804,68.9932,69.0244,269335.0
2016-07-19 09:30:00,87.85,89.07,87.77,88.87,65254.0,68.5175,69.469,68.4551,69.313,65254.0
2016-07-19 10:00:00,88.98,88.98,87.91,88.08,77989.0,69.3988,69.3988,68.5643,68.6968,77989.0
2016-07-19 10:30:00,88.09,88.35,87.46,87.49,92905.0,68.7046,68.9074,68.2133,68.2367,92905.0
2016-07-19 11:00:00,87.49,88.21,87.38,87.41,122562.0,68.2367,68.7982,68.1509,68.1743,122562.0
2016-07-19 11:30:00,87.45,87.62,86.53,87.02,220315.0,68.2055,68.3381,67.4879,67.8701,220315.0
2016-07-19 12:00:00,86.91,87.11,86.41,86.41,84549.0,67.7843,67.9403,67.3944,67.3944,84549.0
2016-07-19 12:30:00,86.47,86.65,86.28,86.31,67898.0,67.4411,67.5815,67.293,67.3164,67898.0
2016-07-19 13:00:00,86.28,86.42,85.99,86.04,62451.0,67.293,67.4022,67.0668,67.1058,62451.0
2016-07-19 13:30:00,86.04,86.22,85.81,85.93,69791.0,67.1058,67.2462,66.9264,67.02,69791.0
2016-07-19 14:00:00,85.95,86.57,85.94,86.28,122961.0,67.0356,67.5191,67.0278,67.293,122961.0
2016-07-19 14:30:00,86.3,86.48,86.13,86.39,95452.0,67.3086,67.4489,67.176,67.3788,95452.0
2016-07-19 15:00:00,86.4,86.79,86.38,86.78,127361.0,67.3866,67.6907,67.371,67.6829,127361.0
2016-07-19 15:30:00,86.79,87.34,86.75,87.07,509773.0,67.6907,68.1197,67.6595,67.9091,509773.0
2016-07-20 09:30:00,85.6,91.56,85.41,90.97,765616.0,66.7626,71.411,66.6144,70.9509,765616.0
2016-07-20 10:00:00,90.94,91.15,89.89,90.82,402262.0,70.9275,71.0913,70.1085,70.8339,402262.0
2016-07-20 10:30:00,90.88,92.26,90.36,92.15,372905.0,70.8807,71.957,70.4751,71.8712,372905.0
2016-07-20 11:00:00,92.12,92.19,91.61,92.02,210273.0,71.8478,71.9024,71.45,71.7698,210273.0
2016-07-20 11:30:00,92.0,94.08,91.76,93.47,283407.0,71.7542,73.3765,71.567,72.9007,283407.0
2016-07-20 12:00:00,93.5,94.87,93.32,94.43,380884.0,72.9241,73.9926,72.7837,73.6494,380884.0
2016-07-20 12:30:00,94.43,95.13,93.98,94.96,347951.0,73.6494,74.1954,73.2985,74.0628,347951.0
2016-07-20 13:00:00,94.94,94.99,93.84,94.72,176735.0,74.0472,74.0862,73.1893,73.8756,176735.0
2016-07-20 13:30:00,94.7,95.76,94.65,95.5,254456.0,73.86,74.6868,73.821,74.484,254456.0
2016-07-20 14:00:00,95.5,95.51,94.89,94.91,187943.0,74.484,74.4918,74.0082,74.0238,187943.0
2016-07-20 14:30:00,94.91,95.06,94.53,94.7,197199.0,74.0238,74.1408,73.7274,73.86,197199.0
2016-07-20 15:00:00,94.67,95.36,94.22,94.97,225974.0,73.8366,74.3748,73.4857,74.0706,225974.0
2016-07-20 15:30:00,95.01,95.24,94.83,95.06,449565.0,74.1018,74.2812,73.9614,74.1408,449565.0
2016-07-21 09:30:00,95.89,96.32,95.16,95.53,216258.0,74.7882,75.1235,74.2188,74.5074,216258.0
2016-07-21 10:00:00,95.58,97.28,95.47,97.13,315222.0,74.5464,75.8723,74.4606,75.7553,315222.0
2016-07-21 10:30:00,97.13,98.94,96.81,98.58,342268.0,75.7553,77.167,75.5057,76.8862,342268.0
2016-07-21 11:00:00,98.57,98.61,97.55,97.83,181206.0,76.8784,76.9096,76.0828,76.3012,181206.0
2016-07-21 11:30:00,97.73,97.82,97.01,97.25,163891.0,76.2232,76.2934,75.6617,75.8489,163891.0
2016-07-21 12:00:00,97.24,97.52,96.7,96.76,154510.0,75.8411,76.0595,75.4199,75.4667,154510.0
2016-07-21 12:30:00,96.86,97.35,96.61,97.17,91478.0,75.5447,75.9269,75.3497,75.7865,91478.0
2016-07-21 13:00:00,97.24,97.39,96.89,97.0,101179.0,75.8411,75.9581,75.5681,75.6539,101179.0
2016-07-21 13:30:00,97.0,97.0,96.25,96.36,87094.0,75.6539,75.6539,75.0689,75.1547,87094.0
2016-07-21 14:00:00,96.43,96.97,96.33,96.82,71241.0,75.2093,75.6305,75.1313,75.5135,71241.0
2016-07-21 14:30:00,96.78,97.1,96.66,97.07,64407.0,75.4823,75.7319,75.3887,75.7085,64407.0
2016-07-21 15:00:00,97.09,97.18,96.8,97.0,89081.0,75.7241,75.7943,75.4979,75.6539,89081.0
2016-07-21 15:30:00,96.98,97.08,96.71,96.87,299732.0,75.6383,75.7163,75.4277,75.5525,299732.0
2016-07-22 09:30:00,97.1,97.47,96.12,96.19,145815.0,75.7319,76.0205,74.9675,75.0221,145815.0
2016-07-22 10:00:00,96.2,96.39,95.32,95.89,102678.0,75.0299,75.1781,74.3436,74.7882,102678.0
2016-07-22 10:30:00,95.93,96.61,95.87,96.29,100017.0,74.8194,75.3497,74.7726,75.1001,100017.0
2016-07-22 11:00:00,96.3,96.6,95.83,96.22,116694.0,75.1079,75.3419,74.7414,75.0455,116694.0
2016-07-22 11:30:00,96.25,96.66,96.25,96.43,118295.0,75.0689,75.3887,75.0689,75.2093,118295.0
2016-07-22 12:00:00,96.46,97.07,96.46,96.92,83409.0,75.2327,75.7085,75.2327,75.5915,83409.0
2016-07-22 12:30:00,96.96,97.04,96.69,96.7,115732.0,75.6227,75.6851,75.4121,75.4199,115732.0
2016-07-22 13:00:00,96.7,96.84,96.38,96.38,65423.0,75.4199,75.5291,75.1703,75.1703,65423.0
2016-07-22 13:30:00,96.4,96.51,96.25,96.42,77044.0,75.1859,75.2717,75.0689,75.2015,77044.0
2016-07-22 14:00:00,96.44,96.51,96.05,96.19,83323.0,75.2171,75.2717,74.9129,75.0221,83323.0
2016-07-22 14:30:00,96.19,96.55,96.09,96.46,133806.0,75.0221,75.3029,74.9441,75.2327,133806.0
2016-07-22 15:00:00,96.46,96.86,96.46,96.66,86467.0,75.2327,75.5447,75.2327,75.3887,86467.0
2016-07-22 15:30:00,96.65,96.74,96.36,96.59,205345.0,75.3809,75.4511,75.1547,75.3341,205345.0
2016-07-25 09:30:00,96.26,97.39,95.94,96.76,63722.0,75.0767,75.9581,74.8272,75.4667,63722.0
2016-07-25 10:00:00,96.69,97.04,96.31,96.52,58465.0,75.4121,75.6851,75.1157,75.2795,58465.0
2016-07-25 10:30:00,96.49,96.91,96.27,96.58,74336.0,75.2561,75.5837,75.0845,75.3263,74336.0
2016-07-25 11:00:00,96.64,96.66,96.22,96.61,59054.0,75.3731,75.3887,75.0455,75.3497,59054.0
2016-07-25 11:30:00,96.64,96.79,96.18,96.35,57342.0,75.3731,75.4901,75.0143,75.1469,57342.0
2016-07-25 12:00:00,96.35,96.5,96.2,96.33,25532.0,75.1469,75.2639,75.0299,75.1313,25532.0
2016-07-25 12:30:00,96.38,96.58,96.24,96.41,25473.0,75.1703,75.3263,75.0611,75.1937,25473.0
2016-07-25 13:00:00,96.42,96.69,96.36,96.69,40657.0,75.2015,75.4121,75.1547,75.4121,40657.0
2016-07-25 13:30:00,96.69,97.05,96.69,96.97,62765.0,75.4121,75.6929,75.4121,75.6305,62765.0
2016-07-25 14:00:00,96.94,96.96,96.84,96.91,32789.0,75.6071,75.6227,75.5291,75.5837,32789.0
2016-07-25 14:30:00,96.92,96.98,96.89,96.94,42364.0,75.5915,75.6383,75.5681,75.6071,42364.0
2016-07-25 15:00:00,96.95,97.04,96.94,97.02,53062.0,75.6149,75.6851,75.6071,75.6695,53062.0
2016-07-25 15:30:00,97.02,97.14,96.91,97.0,130340.0,75.6695,75.7631,75.5837,75.6539,130340.0
2016-07-26 09:30:00,94.74,97.1,93.83,94.55,290915.0,73.8912,75.7319,73.1815,73.743,290915.0
2016-07-26 10:00:00,94.54,94.83,92.91,94.39,176974.0,73.7352,73.9614,72.4639,73.6182,176974.0
2016-07-26 10:30:00,94.39,94.98,93.38,93.4,205238.0,73.6182,74.0784,72.8305,72.8461,205238.0
2016-07-26 11:00:00,93.3,94.18,93.23,93.85,106441.0,72.7681,73.4545,72.7135,73.1971,106441.0
2016-07-26 11:30:00,93.84,94.35,93.7,93.75,69235.0,73.1893,73.5871,73.0801,73.1191,69235.0
2016-07-26 12:00:00,93.75,94.02,93.67,93.9,56987.0,73.1191,73.3297,73.0567,73.2361,56987.0
2016-07-26 12:30:00,93.94,94.5,93.92,94.49,47086.0,73.2673,73.704,73.2517,73.6962,47086.0
2016-07-26 13:00:00,94.48,94.97,94.43,94.47,40661.0,73.6884,74.0706,73.6494,73.6806,40661.0
2016-07-26 13:30:00,94.44,94.46,93.97,93.97,89039.0,73.6572,73.6728,73.2907,73.2907,89039.0
2016-07-26 14:00:00,94.0,94.06,93.32,93.92,184337.0,73.3141,73.3609,72.7837,73.2517,184337.0
2016-07-26 14:30:00,93.93,94.12,93.87,94.06,122692.0,73.2595,73.4077,73.2127,73.3609,122692.0
2016-07-26 15:00:00,94.03,94.92,94.02,94.88,179962.0,73.3375,74.0316,73.3297,74.0004,179962.0
2016-07-26 15:30:00,94.89,95.16,94.79,95.11,425295.0,74.0082,74.2188,73.9302,74.1798,425295.0
2016-07-27 09:30:00,95.28,96.92,95.28,96.45,142964.0,74.3124,75.5915,74.3124,75.2249,142964.0
2016-07-27 10:00:00,96.44,96.61,95.86,96.41,114098.0,75.2171,75.3497,74.7648,75.1937,114098.0
2016-07-27 10:30:00,96.37,96.63,95.53,95.75,175452.0,75.1625,75.3653,74.5074,74.679,175452.0
2016-07-27 11:00:00,95.79,96.66,95.71,96.38,87197.0,74.7102,75.3887,74.6478,75.1703,87197.0
2016-07-27 11:30:00,96.33,96.33,95.52,95.59,64149.0,75.1313,75.1313,74.4996,74.5542,64149.0
2016-07-27 12:00:00,95.57,95.61,94.86,94.94,77323.0,74.5386,74.5698,73.9848,74.0472,77323.0
2016-07-27 12:30:00,94.93,95.1,94.8,94.84,66486.0,74.0394,74.172,73.938,73.9692,66486.0
2016-07-27 13:00:00,94.84,94.96,94.68,94.73,47838.0,73.9692,74.0628,73.8444,73.8834,47838.0
2016-07-27 13:30:00,94.75,95.04,94.71,95.04,47668.0,73.899,74.1252,73.8678,74.1252,47668.0
2016-07-27 14:00:00,95.0,95.31,94.86,95.01,104062.0,74.094,74.3358,73.9848,74.1018,104062.0
2016-07-27 14:30:00,95.07,95.68,95.03,95.66,55337.0,74.1486,74.6244,74.1174,74.6088,55337.0
2016-07-27 15:00:00,95.65,95.89,95.61,95.78,65076.0,74.601,74.7882,74.5698,74.7024,65076.0
2016-07-27 15:30:00,95.77,95.93,95.6,95.67,170571.0,74.6946,74.8194,74.562,74.6166,170571.0
2016-07-28 09:30:00,94.87,95.09,93.62,94.42,53364.0,73.9926,74.1642,73.0177,73.6416,53364.0
2016-07-28 10:00:00,94.52,94.66,94.07,94.22,59427.0,73.7196,73.8288,73.3687,73.4857,59427.0
2016-07-28 10:30:00,94.23,94.69,94.05,94.11,49611.0,73.4935,73.8522,73.3531,73.3999,49611.0
2016-07-28 11:00:00,94.12,94.59,93.87,94.47,46758.0,73.4077,73.7742,73.2127,73.6806,46758.0
2016-07-28 11:30:00,94.47,94.72,94.4,94.72,42511.0,73.6806,73.8756,73.626,73.8756,42511.0
2016-07-28 12:00:00,94.73,95.07,94.67,94.99,45730.0,73.8834,74.1486,73.8366,74.0862,45730.0
2016-07-28 12:30:00,95.06,95.15,94.95,95.04,20898.0,74.1408,74.211,74.055,74.1252,20898.0
2016-07-28 13:00:00,95.06,95.47,95.01,95.39,53874.0,74.1408,74.4606,74.1018,74.3982,53874.0
2016-07-28 13:30:00,95.37,95.41,95.17,95.25,38185.0,74.3826,74.4138,74.2266,74.289,38185.0
2016-07-28 14:00:00,95.29,95.46,95.26,95.37,40616.0,74.3202,74.4528,74.2968,74.3826,40616.0
2016-07-28 14:30:00,95.36,95.56,95.32,95.42,47903.0,74.3748,74.5308,74.3436,74.4216,47903.0
2016-07-28 15:00:00,95.43,95.45,95.14,95.18,56813.0,74.4294,74.445,74.2032,74.2344,56813.0
2016-07-28 15:30:00,95.18,95.57,95.18,95.34,155370.0,74.2344,74.5386,74.2344,74.3592,155370.0
2016-07-29 09:30:00,95.04,95.11,93.92,94.09,57396.0,74.1252,74.1798,73.2517,73.3843,57396.0
2016-07-29 10:00:00,94.07,94.48,93.86,94.25,51474.0,73.3687,73.6884,73.2049,73.5091,51474.0
2016-07-29 10:30:00,94.2,94.69,94.12,94.57,46023.0,73.4701,73.8522,73.4077,73.7586,46023.0
2016-07-29 11:00:00,94.59,94.98,94.56,94.91,62155.0,73.7742,74.0784,73.7508,74.0238,62155.0
2016-07-29 11:30:00,94.9,95.0,94.63,94.78,39078.0,74.016,74.094,73.8054,73.9224,39078.0
2016-07-29 12:00:00,94.81,95.58,94.77,95.49,47333.0,73.9458,74.5464,73.9146,74.4762,47333.0
2016-07-29 12:30:00,95.46,95.97,95.17,95.76,56234.0,74.4528,74.8505,74.2266,74.6868,56234.0
2016-07-29 13:00:00,95.74,98.45,95.72,98.22,459044.0,74.6712,76.7848,74.6556,76.6054,459044.0
2016-07-29 13:30:00,98.15,98.65,97.13,97.45,272744.0,76.5508,76.9408,75.7553,76.0049,272744.0
2016-07-29 14:00:00,97.4,97.94,97.17,97.9,173379.0,75.9659,76.387,75.7865,76.3558,173379.0
2016-07-29 14:30:00,97.9,98.63,97.43,98.56,142990.0,76.3558,76.9252,75.9893,76.8706,142990.0
2016-07-29 15:00:00,98.58,98.6,98.16,98.45,176985.0,76.8862,76.9018,76.5586,76.7848,176985.0
2016-07-29 15:30:00,98.46,99.0,98.24,98.75,465794.0,76.7926,77.2138,76.621,77.0188,465794.0
2016-08-01 09:30:00,98.76,98.93,96.95,97.03,106643.0,77.0266,77.1592,75.6149,75.6773,106643.0
2016-08-01 10:00:00,97.08,97.21,96.65,96.82,106510.0,75.7163,75.8177,75.3809,75.5135,106510.0
2016-08-01 10:30:00,96.85,97.13,96.16,96.54,72463.0,75.5369,75.7553,74.9987,75.2951,72463.0
2016-08-01 11:00:00,96.54,97.54,96.52,96.98,75802.0,75.2951,76.0751,75.2795,75.6383,75802.0
2016-08-01 11:30:00,97.02,97.33,96.1,96.18,55491.0,75.6695,75.9113,74.9519,75.0143,55491.0
2016-08-01 12:00:00,96.2,96.61,95.82,95.95,67785.0,75.0299,75.3497,74.7336,74.835,67785.0
2016-08-01 12:30:00,95.93,96.14,95.93,96.02,59693.0,74.8194,74.9831,74.8194,74.8895,59693.0
2016-08-01 13:00:00,96.0,96.16,95.61,95.87,81132.0,74.8739,74.9987,74.5698,74.7726,81132.0
2016-08-01 13:30:00,95.88,96.0,95.47,95.7,63761.0,74.7804,74.8739,74.4606,74.64,63761.0
2016-08-01 14:00:00,95.7,95.81,95.29,95.33,62408.0,74.64,74.7258,74.3202,74.3514,62408.0
2016-08-01 14:30:00,95.37,95.48,94.93,94.98,80077.0,74.3826,74.4684,74.0394,74.0784,80077.0
2016-08-01 15:00:00,94.98,95.17,94.29,94.47,161204.0,74.0784,74.2266,73.5403,73.6806,161204.0
2016-08-01 15:30:00,94.46,94.84,94.4,94.66,246867.0,73.6728,73.9692,73.626,73.8288,246867.0
2016-08-02 09:30:00,94.67,94.99,93.61,93.66,35068.0,73.8366,74.0862,73.0099,73.0489,35068.0
2016-08-02 10:00:00,93.6,93.72,92.63,92.63,43718.0,73.0021,73.0957,72.2456,72.2456,43718.0
2016-08-02 10:30:00,92.68,93.01,92.18,92.28,71193.0,72.2846,72.5419,71.8946,71.9726,71193.0
2016-08-02 11:00:00,92.28,92.68,92.21,92.61,54162.0,71.9726,72.2846,71.918,72.23,54162.0
2016-08-02 11:30:00,92.62,93.02,92.62,92.85,26594.0,72.2378,72.5497,72.2378,72.4171,26594.0
2016-08-02 12:00:00,92.84,93.03,92.57,92.96,25225.0,72.4093,72.5575,72.1988,72.5029,25225.0
2016-08-02 12:30:00,93.01,93.06,92.65,92.67,18355.0,72.5419,72.5809,72.2612,72.2768,18355.0
2016-08-02 13:00:00,92.69,92.75,92.52,92.75,22261.0,72.2924,72.3392,72.1598,72.3392,22261.0
2016-08-02 13:30:00,92.73,92.87,92.45,92.45,18105.0,72.3236,72.4327,72.1052,72.1052,18105.0
2016-08-02 14:00:00,92.45,92.51,92.25,92.37,44203.0,72.1052,72.152,71.9492,72.0428,44203.0
2016-08-02 14:30:00,92.39,92.42,92.07,92.18,45379.0,72.0584,72.0818,71.8088,71.8946,45379.0
2016-08-02 15:00:00,92.21,92.36,92.11,92.16,45020.0,71.918,72.035,71.84,71.879,45020.0
2016-08-02 15:30:00,92.16,92.42,92.15,92.29,137633.0,71.879,72.0818,71.8712,71.9804,137633.0
2016-08-03 09:30:00,91.85,92.99,91.0,92.99,32554.0,71.6372,72.5263,70.9743,72.5263,32554.0
2016-08-03 10:00:00,92.89,93.43,92.71,93.14,83178.0,72.4483,72.8695,72.308,72.6433,83178.0
2016-08-03 10:30:00,93.14,93.8,92.95,93.25,48725.0,72.6433,73.1581,72.4951,72.7291,48725.0
2016-08-03 11:00:00,93.12,93.73,93.03,93.72,22995.0,72.6277,73.1035,72.5575,73.0957,22995.0
2016-08-03 11:30:00,93.73,94.0,93.67,93.84,21736.0,73.1035,73.3141,73.0567,73.1893,21736.0
2016-08-03 12:00:00,93.89,93.95,93.68,93.85,15030.0,73.2283,73.2751,73.0645,73.1971,15030.0
2016-08-03 12:30:00,93.89,94.04,93.74,94.02,16205.0,73.2283,73.3453,73.1113,73.3297,16205.0
2016-08-03 13:00:00,94.02,94.26,93.94,94.19,22107.0,73.3297,73.5169,73.2673,73.4623,22107.0
2016-08-03 13:30:00,94.19,94.46,94.08,94.16,29112.0,73.4623,73.6728,73.3765,73.4389,29112.0
2016-08-03 14:00:00,94.18,94.38,94.0,94.01,19136.0,73.4545,73.6104,73.3141,73.3219,19136.0
2016-08-03 14:30:00,93.99,94.18,93.95,94.0,21194.0,73.3063,73.4545,73.2751,73.3141,21194.0
2016-08-03 15:00:00,93.98,94.02,93.83,93.83,38425.0,73.2985,73.3297,73.1815,73.1815,38425.0
2016-08-03 15:30:00,93.83,94.05,93.78,94.05,78292.0,73.1815,73.3531,73.1425,73.3531,78292.0
2016-08-04 09:30:00,94.13,95.14,93.87,94.07,24211.0,73.4155,74.2032,73.2127,73.3687,24211.0
2016-08-04 10:00:00,94.09,94.4,93.83,94.08,22577.0,73.3843,73.626,73.1815,73.3765,22577.0
2016-08-04 10:30:00,94.03,94.44,94.02,94.27,22162.0,73.3375,73.6572,73.3297,73.5247,22162.0
2016-08-04 11:00:00,94.23,94.23,93.63,94.17,15715.0,73.4935,73.4935,73.0255,73.4467,15715.0
2016-08-04 11:30:00,94.1,94.36,93.89,94.32,22217.0,73.3921,73.5949,73.2283,73.5637,22217.0
2016-08-04 12:00:00,94.32,94.69,94.26,94.6,23194.0,73.5637,73.8522,73.5169,73.782,23194.0
2016-08-04 12:30:00,94.66,94.68,94.32,94.32,17672.0,73.8288,73.8444,73.5637,73.5637,17672.0
2016-08-04 13:00:00,94.29,94.42,94.22,94.42,16253.0,73.5403,73.6416,73.4857,73.6416,16253.0
2016-08-04 13:30:00,94.4,94.74,94.33,94.65,24733.0,73.626,73.8912,73.5715,73.821,24733.0
2016-08-04 14:00:00,94.59,94.69,94.3,94.43,15833.0,73.7742,73.8522,73.5481,73.6494,15833.0
2016-08-04 14:30:00,94.4,94.5,94.26,94.48,21580.0,73.626,73.704,73.5169,73.6884,21580.0
2016-08-04 15:00:00,94.45,94.5,94.24,94.24,27785.0,73.665,73.704,73.5013,73.5013,27785.0
2016-08-04 15:30:00,94.22,94.38,94.22,94.38,66668.0,73.4857,73.6104,73.4857,73.6104,66668.0
2016-08-05 09:30:00,94.9,95.64,94.56,95.13,29373.0,74.016,74.5932,73.7508,74.1954,29373.0
2016-08-05 10:00:00,95.21,95.79,95.21,95.6,25232.0,74.2578,74.7102,74.2578,74.562,25232.0
2016-08-05 10:30:00,95.6,95.7,95.48,95.7,43943.0,74.562,74.64,74.4684,74.64,43943.0
2016-08-05 11:00:00,95.7,95.87,95.55,95.85,34272.0,74.64,74.7726,74.523,74.757,34272.0
2016-08-05 11:30:00,95.85,96.08,95.81,95.9,12670.0,74.757,74.9363,74.7258,74.796,12670.0
2016-08-05 12:00:00,95.92,96.02,95.78,95.85,18552.0,74.8116,74.8895,74.7024,74.757,18552.0
2016-08-05 12:30:00,95.85,95.96,95.74,95.83,25276.0,74.757,74.8428,74.6712,74.7414,25276.0
2016-08-05 13:00:00,95.86,95.91,95.82,95.86,23130.0,74.7648,74.8038,74.7336,74.7648,23130.0
2016-08-05 13:30:00,95.86,95.89,95.74,95.86,28663.0,74.7648,74.7882,74.6712,74.7648,28663.0
2016-08-05 14:00:00,95.87,96.02,95.76,95.76,17592.0,74.7726,74.8895,74.6868,74.6868,17592.0
2016-08-05 14:30:00,95.77,95.8,95.44,95.58,49349.0,74.6946,74.718,74.4372,74.5464,49349.0
2016-08-05 15:00:00,95.59,95.66,95.41,95.41,44527.0,74.5542,74.6088,74.4138,74.4138,44527.0
2016-08-05 15:30:00,95.41,95.41,95.12,95.24,140922.0,74.4138,74.4138,74.1876,74.2812,140922.0
2016-08-08 09:30:00,96.89,97.59,96.78,96.83,64148.0,75.5681,76.114,75.4823,75.5213,64148.0
2016-08-08 10:00:00,96.9,96.9,96.02,96.21,24283.0,75.5759,75.5759,74.8895,75.0377,24283.0
2016-08-08 10:30:00,96.22,96.73,96.12,96.59,54324.0,75.0455,75.4433,74.9675,75.3341,54324.0
2016-08-08 11:00:00,96.6,96.89,96.5,96.81,26003.0,75.3419,75.5681,75.2639,75.5057,26003.0
2016-08-08 11:30:00,96.74,96.9,96.5,96.51,28524.0,75.4511,75.5759,75.2639,75.2717,28524.0
2016-08-08 12:00:00,96.57,96.8,96.54,96.76,16566.0,75.3185,75.4979,75.2951,75.4667,16566.0
2016-08-08 12:30:00,96.75,96.9,96.65,96.8,19291.0,75.4589,75.5759,75.3809,75.4979,19291.0
2016-08-08 13:00:00,96.76,97.16,96.73,97.16,26533.0,75.4667,75.7787,75.4433,75.7787,26533.0
2016-08-08 13:30:00,97.15,97.31,97.0,97.31,43868.0,75.7709,75.8957,75.6539,75.8957,43868.0
2016-08-08 14:00:00,97.29,97.29,97.11,97.11,44681.0,75.8801,75.8801,75.7397,75.7397,44681.0
2016-08-08 14:30:00,97.11,97.3,97.1,97.15,65241.0,75.7397,75.8879,75.7319,75.7709,65241.0
2016-08-08 15:00:00,97.14,97.18,96.91,96.96,81289.0,75.7631,75.7943,75.5837,75.6227,81289.0
2016-08-08 15:30:00,96.94,97.06,96.9,97.06,93286.0,75.6071,75.7007,75.5759,75.7007,93286.0
2016-08-09 09:30:00,96.81,97.56,96.18,97.41,59346.0,75.5057,76.0906,75.0143,75.9737,59346.0
2016-08-09 10:00:00,97.34,97.36,96.45,96.78,69493.0,75.9191,75.9347,75.2249,75.4823,69493.0
2016-08-09 10:30:00,96.77,97.05,96.54,96.75,49703.0,75.4745,75.6929,75.2951,75.4589,49703.0
2016-08-09 11:00:00,96.74,96.9,96.44,96.82,35176.0,75.4511,75.5759,75.2171,75.5135,35176.0
2016-08-09 11:30:00,96.81,96.96,96.49,96.72,17189.0,75.5057,75.6227,75.2561,75.4355,17189.0
2016-08-09 12:00:00,96.68,96.71,96.22,96.38,14675.0,75.4043,75.4277,75.0455,75.1703,14675.0
2016-08-09 12:30:00,96.37,96.41,96.07,96.09,21843.0,75.1625,75.1937,74.9285,74.9441,21843.0
2016-08-09 13:00:00,96.12,96.24,95.86,96.03,28617.0,74.9675,75.0611,74.7648,74.8973,28617.0
2016-08-09 13:30:00,96.0,96.0,95.45,95.84,34307.0,74.8739,74.8739,74.445,74.7492,34307.0
2016-08-09 14:00:00,95.84,95.98,95.7,95.98,16226.0,74.7492,74.8583,74.64,74.8583,16226.0
2016-08-09 14:30:00,95.92,95.92,95.57,95.58,28137.0,74.8116,74.8116,74.5386,74.5464,28137.0
2016-08-09 15:00:00,95.62,95.78,95.51,95.77,23796.0,74.5776,74.7024,74.4918,74.6946,23796.0
2016-08-09 15:30:00,95.77,95.78,95.63,95.75,56319.0,74.6946,74.7024,74.5854,74.679,56319.0
2016-08-10 09:30:00,95.86,96.22,95.49,95.49,14690.0,74.7648,75.0455,74.4762,74.4762,14690.0
2016-08-10 10:00:00,95.36,95.64,95.29,95.51,12596.0,74.3748,74.5932,74.3202,74.4918,12596.0
2016-08-10 10:30:00,95.51,95.81,95.3,95.74,9861.0,74.4918,74.7258,74.328,74.6712,9861.0
2016-08-10 11:00:00,95.64,95.84,95.04,95.28,18240.0,74.5932,74.7492,74.1252,74.3124,18240.0
2016-08-10 11:30:00,95.19,95.29,94.65,94.84,25726.0,74.2422,74.3202,73.821,73.9692,25726.0
2016-08-10 12:00:00,94.78,95.15,94.7,95.0,16173.0,73.9224,74.211,73.86,74.094,16173.0
2016-08-10 12:30:00,95.03,95.1,94.63,94.82,16549.0,74.1174,74.172,73.8054,73.9536,16549.0
2016-08-10 13:00:00,94.82,95.18,94.78,95.18,14657.0,73.9536,74.2344,73.9224,74.2344,14657.0
2016-08-10 13:30:00,95.17,95.21,94.89,95.05,17776.0,74.2266,74.2578,74.0082,74.133,17776.0
2016-08-10 14:00:00,95.03,95.04,94.33,94.4,20496.0,74.1174,74.1252,73.5715,73.626,20496.0
2016-08-10 14:30:00,94.52,94.57,94.29,94.37,18092.0,73.7196,73.7586,73.5403,73.6027,18092.0
2016-08-10 15:00:00,94.37,94.74,94.33,94.55,34198.0,73.6027,73.8912,73.5715,73.743,34198.0
2016-08-10 15:30:00,94.53,94.73,94.37,94.67,73280.0,73.7274,73.8834,73.6027,73.8366,73280.0
2016-08-11 09:30:00,95.51,96.29,94.66,95.7,21929.0,74.4918,75.1001,73.8288,74.64,21929.0
2016-08-11 10:00:00,95.54,95.65,95.13,95.62,17180.0,74.5152,74.601,74.1954,74.5776,17180.0
2016-08-11 10:30:00,95.62,95.74,95.36,95.72,16419.0,74.5776,74.6712,74.3748,74.6556,16419.0
2016-08-11 11:00:00,95.76,95.94,95.56,95.61,61931.0,74.6868,74.8272,74.5308,74.5698,61931.0
2016-08-11 11:30:00,95.61,95.7,95.4,95.5,47280.0,74.5698,74.64,74.406,74.484,47280.0
2016-08-11 12:00:00,95.54,95.6,95.16,95.19,51797.0,74.5152,74.562,74.2188,74.2422,51797.0
2016-08-11 12:30:00,95.18,95.25,95.15,95.15,24454.0,74.2344,74.289,74.211,74.211,24454.0
2016-08-11 13:00:00,95.17,95.26,95.11,95.11,28476.0,74.2266,74.2968,74.1798,74.1798,28476.0
2016-08-11 13:30:00,95.12,95.17,94.92,94.94,44489.0,74.1876,74.2266,74.0316,74.0472,44489.0
2016-08-11 14:00:00,94.95,95.04,94.89,94.99,29847.0,74.055,74.1252,74.0082,74.0862,29847.0
2016-08-11 14:30:00,95.01,95.08,94.94,94.97,24004.0,74.1018,74.1564,74.0472,74.0706,24004.0
2016-08-11 15:00:00,94.99,94.99,94.84,94.96,28685.0,74.0862,74.0862,73.9692,74.0628,28685.0
2016-08-11 15:30:00,94.96,95.01,94.8,94.83,113478.0,74.0628,74.1018,73.938,73.9614,113478.0
2016-08-12 09:30:00,94.8,95.58,94.55,95.55,22208.0,73.938,74.5464,73.743,74.523,22208.0
2016-08-12 10:00:00,95.63,95.72,94.64,94.77,10708.0,74.5854,74.6556,73.8132,73.9146,10708.0
2016-08-12 10:30:00,94.82,94.89,94.14,94.43,39511.0,73.9536,74.0082,73.4233,73.6494,39511.0
2016-08-12 11:00:00,94.42,94.88,94.39,94.85,34483.0,73.6416,74.0004,73.6182,73.977,34483.0
2016-08-12 11:30:00,94.85,94.9,94.72,94.9,20439.0,73.977,74.016,73.8756,74.016,20439.0
2016-08-12 12:00:00,94.9,94.94,94.56,94.7,30268.0,74.016,74.0472,73.7508,73.86,30268.0
2016-08-12 12:30:00,94.76,94.94,94.56,94.64,51054.0,73.9068,74.0472,73.7508,73.8132,51054.0
2016-08-12 13:00:00,94.75,95.07,94.69,94.99,11546.0,73.899,74.1486,73.8522,74.0862,11546.0
2016-08-12 13:30:00,94.97,95.0,94.76,94.83,15183.0,74.0706,74.094,73.9068,73.9614,15183.0
2016-08-12 14:00:00,94.85,94.9,94.77,94.83,19186.0,73.977,74.016,73.9146,73.9614,19186.0
2016-08-12 14:30:00,94.82,94.89,94.77,94.77,18876.0,73.9536,74.0082,73.9146,73.9146,18876.0
2016-08-12 15:00:00,94.85,94.85,94.61,94.64,14928.0,73.977,73.977,73.7898,73.8132,14928.0
2016-08-12 15:30:00,94.66,94.86,94.62,94.84,57133.0,73.8288,73.9848,73.7976,73.9692,57133.0
2016-08-15 09:30:00,95.15,96.25,95.14,96.21,45433.0,74.211,75.0689,74.2032,75.0377,45433.0
2016-08-15 10:00:00,96.2,97.15,96.14,97.08,92646.0,75.0299,75.7709,74.9831,75.7163,92646.0
2016-08-15 10:30:00,97.08,97.76,96.98,97.36,154185.0,75.7163,76.2466,75.6383,75.9347,154185.0
2016-08-15 11:00:00,97.34,97.7,97.17,97.19,71008.0,75.9191,76.1998,75.7865,75.8021,71008.0
2016-08-15 11:30:00,97.22,97.78,97.22,97.63,63736.0,75.8255,76.2622,75.8255,76.1452,63736.0
2016-08-15 12:00:00,97.61,98.28,97.58,98.12,57689.0,76.1296,76.6522,76.1062,76.5274,57689.0
2016-08-15 12:30:00,98.13,98.28,98.02,98.09,40354.0,76.5352,76.6522,76.4494,76.504,40354.0
2016-08-15 13:00:00,98.11,98.28,97.77,97.86,43594.0,76.5196,76.6522,76.2544,76.3246,43594.0
2016-08-15 13:30:00,97.92,98.12,97.77,98.1,33316.0,76.3714,76.5274,76.2544,76.5118,33316.0
2016-08-15 14:00:00,98.11,98.19,97.89,98.02,56682.0,76.5196,76.582,76.348,76.4494,56682.0
2016-08-15 14:30:00,98.04,98.33,97.96,98.3,60118.0,76.465,76.6912,76.4026,76.6678,60118.0
2016-08-15 15:00:00,98.3,98.53,98.27,98.5,93471.0,76.6678,76.8472,76.6444,76.8238,93471.0
2016-08-15 15:30:00,98.51,98.73,98.45,98.67,155565.0,76.8316,77.0032,76.7848,76.9564,155565.0
2016-08-16 09:30:00,97.5,98.32,95.06,96.62,85687.0,76.0439,76.6834,74.1408,75.3575,85687.0
2016-08-16 10:00:00,96.66,97.16,96.51,96.79,144948.0,75.3887,75.7787,75.2717,75.4901,144948.0
2016-08-16 10:30:00,96.82,97.05,95.77,95.79,171482.0,75.5135,75.6929,74.6946,74.7102,171482.0
2016-08-16 11:00:00,95.79,96.11,95.6,95.63,44508.0,74.7102,74.9597,74.562,74.5854,44508.0
2016-08-16 11:30:00,95.64,96.51,95.59,96.24,143563.0,74.5932,75.2717,74.5542,75.0611,143563.0
2016-08-16 12:00:00,96.24,96.24,94.84,94.99,55192.0,75.0611,75.0611,73.9692,74.0862,55192.0
2016-08-16 12:30:00,94.95,94.99,94.55,94.67,54074.0,74.055,74.0862,73.743,73.8366,54074.0
2016-08-16 13:00:00,94.66,95.11,94.54,95.06,68452.0,73.8288,74.1798,73.7352,74.1408,68452.0
2016-08-16 13:30:00,95.09,95.3,95.01,95.23,34168.0,74.1642,74.328,74.1018,74.2734,34168.0
2016-08-16 14:00:00,95.22,95.25,94.97,95.25,36168.0,74.2656,74.289,74.0706,74.289,36168.0
2016-08-16 14:30:00,95.24,95.37,95.13,95.13,32796.0,74.2812,74.3826,74.1954,74.1954,32796.0
2016-08-16 15:00:00,95.14,95.18,94.99,95.1,52108.0,74.2032,74.2344,74.0862,74.172,52108.0
2016-08-16 15:30:00,95.11,95.15,94.76,94.78,142511.0,74.1798,74.211,73.9068,73.9224,142511.0
2016-08-17 09:30:00,94.72,95.35,94.42,94.5,38471.0,73.8756,74.367,73.6416,73.704,38471.0
2016-08-17 10:00:00,94.58,94.68,94.11,94.56,21501.0,73.7664,73.8444,73.3999,73.7508,21501.0
2016-08-17 10:30:00,94.63,94.66,93.75,93.79,36976.0,73.8054,73.8288,73.1191,73.1503,36976.0
2016-08-17 11:00:00,93.81,93.98,93.51,93.57,23171.0,73.1659,73.2985,72.9319,72.9787,23171.0
2016-08-17 11:30:00,93.59,93.73,92.88,92.92,64963.0,72.9943,73.1035,72.4405,72.4717,64963.0
2016-08-17 12:00:00,93.0,93.64,92.97,93.47,36541.0,72.5341,73.0333,72.5107,72.9007,36541.0
2016-08-17 12:30:00,93.46,93.89,93.42,93.66,32017.0,72.8929,73.2283,72.8617,73.0489,32017.0
2016-08-17 13:00:00,93.69,93.7,93.11,93.21,33772.0,73.0723,73.0801,72.6199,72.6979,33772.0
2016-08-17 13:30:00,93.19,93.39,93.1,93.2,38265.0,72.6823,72.8383,72.6121,72.6901,38265.0
2016-08-17 14:00:00,93.2,94.08,93.11,94.08,48598.0,72.6901,73.3765,72.6199,73.3765,48598.0
2016-08-17 14:30:00,94.06,94.14,93.79,94.01,16659.0,73.3609,73.4233,73.1503,73.3219,16659.0
2016-08-17 15:00:00,94.05,94.05,93.79,93.93,26710.0,73.3531,73.3531,73.1503,73.2595,26710.0
2016-08-17 15:30:00,93.95,94.01,93.8,93.87,79983.0,73.2751,73.3219,73.1581,73.2127,79983.0
2016-08-18 09:30:00,93.98,94.24,92.4,92.53,67162.0,73.2985,73.5013,72.0662,72.1676,67162.0
2016-08-18 10:00:00,92.58,93.11,92.0,92.66,122239.0,72.2066,72.6199,71.7542,72.269,122239.0
2016-08-18 10:30:00,92.71,93.76,92.68,93.51,72369.0,72.308,73.1269,72.2846,72.9319,72369.0
2016-08-18 11:00:00,93.61,93.71,93.06,93.1,91006.0,73.0099,73.0879,72.5809,72.6121,91006.0
2016-08-18 11:30:00,93.11,93.18,91.69,91.73,191472.0,72.6199,72.6745,71.5124,71.5436,191472.0
2016-08-18 12:00:00,91.78,92.28,91.78,91.96,70962.0,71.5826,71.9726,71.5826,71.723,70962.0
2016-08-18 12:30:00,91.96,92.06,91.67,91.71,63186.0,71.723,71.801,71.4968,71.528,63186.0
2016-08-18 13:00:00,91.68,92.59,91.68,92.58,44100.0,71.5046,72.2144,71.5046,72.2066,44100.0
2016-08-18 13:30:00,92.59,92.63,92.02,92.14,42506.0,72.2144,72.2456,71.7698,71.8634,42506.0
2016-08-18 14:00:00,92.14,92.25,91.93,92.03,51648.0,71.8634,71.9492,71.6996,71.7776,51648.0
2016-08-18 14:30:00,92.05,92.1,91.68,91.72,45157.0,71.7932,71.8322,71.5046,71.5358,45157.0
2016-08-18 15:00:00,91.73,91.86,91.22,91.63,111801.0,71.5436,71.645,71.1458,71.4656,111801.0
2016-08-18 15:30:00,91.6,91.64,91.33,91.63,296687.0,71.4422,71.4734,71.2316,71.4656,296687.0
2016-08-19 09:30:00,91.43,91.86,90.01,91.43,29223.0,71.3096,71.645,70.2021,71.3096,29223.0
2016-08-19 10:00:00,91.4,92.46,91.36,92.4,28885.0,71.2862,72.113,71.255,72.0662,28885.0
2016-08-19 10:30:00,92.43,92.66,92.22,92.4,28104.0,72.0896,72.269,71.9258,72.0662,28104.0
2016-08-19 11:00:00,92.36,93.04,92.2,92.9,26955.0,72.035,72.5653,71.9102,72.4561,26955.0
2016-08-19 11:30:00,92.91,93.28,92.71,92.96,43260.0,72.4639,72.7525,72.308,72.5029,43260.0
2016-08-19 12:00:00,92.98,92.98,92.45,92.69,32050.0,72.5185,72.5185,72.1052,72.2924,32050.0
2016-08-19 12:30:00,92.67,92.72,92.27,92.27,30689.0,72.2768,72.3158,71.9648,71.9648,30689.0
2016-08-19 13:00:00,92.33,92.64,92.26,92.61,29456.0,72.0116,72.2534,71.957,72.23,29456.0
2016-08-19 13:30:00,92.59,92.66,92.25,92.59,21958.0,72.2144,72.269,71.9492,72.2144,21958.0
2016-08-19 14:00:00,92.6,92.82,92.53,92.65,50065.0,72.2222,72.3937,72.1676,72.2612,50065.0
2016-08-19 14:30:00,92.66,92.81,92.48,92.77,36944.0,72.269,72.3859,72.1286,72.3548,36944.0
2016-08-19 15:00:00,92.74,93.43,92.74,93.23,69176.0,72.3314,72.8695,72.3314,72.7135,69176.0
2016-08-19 15:30:00,93.22,93.25,92.6,92.77,194932.0,72.7057,72.7291,72.2222,72.3548,194932.0
2016-08-22 09:30:00,92.76,92.78,91.66,91.93,25322.0,72.347,72.3626,71.489,71.6996,25322.0
2016-08-22 10:00:00,91.95,93.12,91.7,93.08,73935.0,71.7152,72.6277,71.5202,72.5965,73935.0
2016-08-22 10:30:00,93.14,93.29,92.85,93.22,75923.0,72.6433,72.7603,72.4171,72.7057,75923.0
2016-08-22 11:00:00,93.19,93.24,92.49,92.62,73814.0,72.6823,72.7213,72.1364,72.2378,73814.0
2016-08-22 11:30:00,92.62,92.81,92.28,92.52,34466.0,72.2378,72.3859,71.9726,72.1598,34466.0
2016-08-22 12:00:00,92.52,92.66,92.26,92.62,27093.0,72.1598,72.269,71.957,72.2378,27093.0
2016-08-22 12:30:00,92.67,92.75,92.4,92.45,30024.0,72.2768,72.3392,72.0662,72.1052,30024.0
2016-08-22 13:00:00,92.45,92.54,92.2,92.29,20816.0,72.1052,72.1754,71.9102,71.9804,20816.0
2016-08-22 13:30:00,92.31,92.39,91.94,92.01,70188.0,71.996,72.0584,71.7074,71.762,70188.0
2016-08-22 14:00:00,91.97,92.07,91.95,91.97,62361.0,71.7308,71.8088,71.7152,71.7308,62361.0
2016-08-22 14:30:00,91.98,92.06,91.87,92.03,38254.0,71.7386,71.801,71.6528,71.7776,38254.0
2016-08-22 15:00:00,92.0,92.2,91.87,91.92,34119.0,71.7542,71.9102,71.6528,71.6918,34119.0
2016-08-22 15:30:00,91.93,92.01,91.92,92.0,93810.0,71.6996,71.762,71.6918,71.7542,93810.0
2016-08-23 09:30:00,92.86,93.8,92.41,93.69,35073.0,72.4249,73.1581,72.074,73.0723,35073.0
2016-08-23 10:00:00,93.77,93.99,93.26,93.33,64624.0,73.1347,73.3063,72.7369,72.7915,64624.0
2016-08-23 10:30:00,93.33,93.9,93.24,93.82,64446.0,72.7915,73.2361,72.7213,73.1737,64446.0
2016-08-23 11:00:00,93.8,93.85,93.25,93.6,37905.0,73.1581,73.1971,72.7291,73.0021,37905.0
2016-08-23 11:30:00,93.64,93.76,93.47,93.71,55267.0,73.0333,73.1269,72.9007,73.0879,55267.0
2016-08-23 12:00:00,93.68,93.79,93.31,93.31,57006.0,73.0645,73.1503,72.7759,72.7759,57006.0
2016-08-23 12:30:00,93.38,93.51,93.02,93.02,41640.0,72.8305,72.9319,72.5497,72.5497,41640.0
2016-08-23 13:00:00,93.03,93.18,92.89,93.02,46397.0,72.5575,72.6745,72.4483,72.5497,46397.0
2016-08-23 13:30:00,93.02,93.27,92.88,93.18,33671.0,72.5497,72.7447,72.4405,72.6745,33671.0
2016-08-23 14:00:00,93.16,93.28,93.0,93.13,30545.0,72.6589,72.7525,72.5341,72.6355,30545.0
2016-08-23 14:30:00,93.15,93.47,93.1,93.31,19425.0,72.6511,72.9007,72.6121,72.7759,19425.0
2016-08-23 15:00:00,93.31,93.51,93.29,93.44,27961.0,72.7759,72.9319,72.7603,72.8773,27961.0
2016-08-23 15:30:00,93.44,93.45,93.1,93.15,95299.0,72.8773,72.8851,72.6121,72.6511,95299.0
2016-08-24 09:30:00,93.12,93.92,93.08,93.74,30432.0,72.6277,73.2517,72.5965,73.1113,30432.0
2016-08-24 10:00:00,93.77,93.87,93.02,93.31,24762.0,73.1347,73.2127,72.5497,72.7759,24762.0
2016-08-24 10:30:00,93.23,93.46,92.79,93.44,22354.0,72.7135,72.8929,72.3703,72.8773,22354.0
2016-08-24 11:00:00,93.48,93.68,93.31,93.48,18302.0,72.9085,73.0645,72.7759,72.9085,18302.0
2016-08-24 11:30:00,93.52,93.62,93.22,93.28,22357.0,72.9397,73.0177,72.7057,72.7525,22357.0
2016-08-24 12:00:00,93.29,93.29,93.04,93.1,12533.0,72.7603,72.7603,72.5653,72.6121,12533.0
2016-08-24 12:30:00,93.13,93.17,92.59,92.59,14494.0,72.6355,72.6667,72.2144,72.2144,14494.0
2016-08-24 13:00:00,92.58,92.73,92.4,92.51,17414.0,72.2066,72.3236,72.0662,72.152,17414.0
2016-08-24 13:30:00,92.51,92.57,92.37,92.53,20099.0,72.152,72.1988,72.0428,72.1676,20099.0
2016-08-24 14:00:00,92.5,92.62,91.81,91.81,42840.0,72.1442,72.2378,71.606,71.606,42840.0
2016-08-24 14:30:00,91.83,92.13,91.82,92.04,51064.0,71.6216,71.8556,71.6138,71.7854,51064.0
2016-08-24 15:00:00,92.03,92.04,91.6,91.66,27867.0,71.7776,71.7854,71.4422,71.489,27867.0
2016-08-24 15:30:00,91.66,91.75,91.46,91.64,100459.0,71.489,71.5592,71.333,71.4734,100459.0
2016-08-25 09:30:00,91.59,91.97,90.75,91.74,23230.0,71.4344,71.7308,70.7793,71.5514,23230.0
2016-08-25 10:00:00,91.68,91.77,90.91,91.04,39900.0,71.5046,71.5748,70.9041,71.0055,39900.0
2016-08-25 10:30:00,91.11,91.68,91.1,91.54,24065.0,71.0601,71.5046,71.0523,71.3954,24065.0
2016-08-25 11:00:00,91.58,91.75,91.36,91.44,26904.0,71.4266,71.5592,71.255,71.3174,26904.0
2016-08-25 11:30:00,91.42,91.72,91.42,91.6,12540.0,71.3018,71.5358,71.3018,71.4422,12540.0
2016-08-25 12:00:00,91.64,91.65,91.34,91.38,12404.0,71.4734,71.4812,71.2394,71.2706,12404.0
2016-08-25 12:30:00,91.47,91.58,91.26,91.5,13108.0,71.3408,71.4266,71.177,71.3642,13108.0
2016-08-25 13:00:00,91.52,91.52,91.13,91.18,10971.0,71.3798,71.3798,71.0757,71.1147,10971.0
2016-08-25 13:30:00,91.21,91.21,90.86,91.04,17297.0,71.138,71.138,70.8651,71.0055,17297.0
2016-08-25 14:00:00,91.0,91.0,90.61,90.75,49916.0,70.9743,70.9743,70.6701,70.7793,49916.0
2016-08-25 14:30:00,90.74,91.1,90.74,91.05,37028.0,70.7715,71.0523,70.7715,71.0133,37028.0
2016-08-25 15:00:00,91.1,91.29,90.96,91.24,33553.0,71.0523,71.2004,70.9431,71.1614,33553.0
2016-08-25 15:30:00,91.2,91.26,91.08,91.18,72867.0,71.1303,71.177,71.0367,71.1147,72867.0
2016-08-26 09:30:00,91.55,92.17,91.38,92.17,30278.0,71.4032,71.8868,71.2706,71.8868,30278.0
2016-08-26 10:00:00,92.19,92.98,91.53,92.93,36062.0,71.9024,72.5185,71.3876,72.4795,36062.0
2016-08-26 10:30:00,92.95,92.97,91.75,91.78,33869.0,72.4951,72.5107,71.5592,71.5826,33869.0
2016-08-26 11:00:00,91.79,91.88,91.39,91.65,57705.0,71.5904,71.6606,71.2784,71.4812,57705.0
2016-08-26 11:30:00,91.64,91.78,91.09,91.14,43588.0,71.4734,71.5826,71.0445,71.0835,43588.0
2016-08-26 12:00:00,91.12,91.2,90.75,91.0,49152.0,71.0679,71.1303,70.7793,70.9743,49152.0
2016-08-26 12:30:00,90.9,91.11,90.78,91.0,28788.0,70.8963,71.0601,70.8027,70.9743,28788.0
2016-08-26 13:00:00,90.98,91.13,90.73,90.73,52755.0,70.9587,71.0757,70.7637,70.7637,52755.0
2016-08-26 13:30:00,90.75,90.91,90.7,90.7,28176.0,70.7793,70.9041,70.7403,70.7403,28176.0
2016-08-26 14:00:00,90.69,90.8,90.47,90.5,62860.0,70.7325,70.8183,70.5609,70.5843,62860.0
2016-08-26 14:30:00,90.5,90.69,90.46,90.6,19205.0,70.5843,70.7325,70.5531,70.6623,19205.0
2016-08-26 15:00:00,90.65,90.74,90.21,90.64,79919.0,70.7013,70.7715,70.3581,70.6935,79919.0
2016-08-26 15:30:00,90.69,90.94,90.64,90.81,168075.0,70.7325,70.9275,70.6935,70.8261,168075.0
2016-08-29 09:30:00,91.08,91.19,90.11,90.56,35632.0,71.0367,71.1225,70.2801,70.6311,35632.0
2016-08-29 10:00:00,90.56,90.97,90.4,90.72,39197.0,70.6311,70.9509,70.5063,70.7559,39197.0
2016-08-29 10:30:00,90.72,90.75,90.32,90.38,21600.0,70.7559,70.7793,70.4439,70.4907,21600.0
2016-08-29 11:00:00,90.39,90.68,90.34,90.52,26057.0,70.4985,70.7247,70.4595,70.5999,26057.0
2016-08-29 11:30:00,90.59,90.71,90.27,90.27,28578.0,70.6545,70.7481,70.4049,70.4049,28578.0
2016-08-29 12:00:00,90.23,90.44,90.04,90.09,35180.0,70.3737,70.5375,70.2255,70.2645,35180.0
2016-08-29 12:30:00,90.15,90.25,89.96,90.25,25075.0,70.3113,70.3893,70.1631,70.3893,25075.0
2016-08-29 13:00:00,90.26,90.69,90.26,90.66,19174.0,70.3971,70.7325,70.3971,70.7091,19174.0
2016-08-29 13:30:00,90.65,90.78,90.43,90.47,36718.0,70.7013,70.8027,70.5297,70.5609,36718.0
2016-08-29 14:00:00,90.45,90.58,90.42,90.5,14696.0,70.5453,70.6467,70.5219,70.5843,14696.0
2016-08-29 14:30:00,90.5,90.52,90.21,90.29,19614.0,70.5843,70.5999,70.3581,70.4205,19614.0
2016-08-29 15:00:00,90.3,90.3,89.92,90.03,41484.0,70.4283,70.4283,70.1319,70.2177,41484.0
2016-08-29 15:30:00,90.0,90.18,89.96,90.13,78811.0,70.1943,70.3347,70.1631,70.2957,78811.0
2016-08-30 09:30:00,89.52,90.14,89.28,89.73,52914.0,70.2521,70.7386,70.0637,70.4169,52914.0
2016-08-30 10:00:00,89.76,90.36,89.76,90.3,28132.0,70.4404,70.9113,70.4404,70.8642,28132.0
2016-08-30 10:30:00,90.32,90.32,89.27,89.34,24854.0,70.8799,70.8799,70.0559,70.1108,24854.0
2016-08-30 11:00:00,89.33,89.55,89.25,89.4,12305.0,70.103,70.2756,70.0402,70.1579,12305.0
2016-08-30 11:30:00,89.45,89.6,89.37,89.56,18293.0,70.1971,70.3148,70.1343,70.2834,18293.0
2016-08-30 12:00:00,89.54,89.59,89.4,89.44,31915.0,70.2678,70.307,70.1579,70.1893,31915.0
2016-08-30 12:30:00,89.45,89.46,89.06,89.08,20179.0,70.1971,70.205,69.8911,69.9068,20179.0
2016-08-30 13:00:00,89.06,89.13,88.95,89.01,16904.0,69.8911,69.946,69.8047,69.8518,16904.0
2016-08-30 13:30:00,89.01,89.18,88.93,88.99,88730.0,69.8518,69.9852,69.789,69.8361,88730.0
2016-08-30 14:00:00,88.96,89.0,88.68,88.81,23690.0,69.8126,69.844,69.5929,69.6949,23690.0
2016-08-30 14:30:00,88.89,89.04,88.8,88.96,16583.0,69.7577,69.8754,69.687,69.8126,16583.0
2016-08-30 15:00:00,88.99,88.99,88.68,88.76,24195.0,69.8361,69.8361,69.5929,69.6556,24195.0
2016-08-30 15:30:00,88.76,89.01,88.72,88.88,103589.0,69.6556,69.8518,69.6242,69.7498,103589.0
2016-08-31 09:30:00,88.1,88.2,86.48,86.88,279714.0,69.1377,69.2162,67.8664,68.1803,279714.0
2016-08-31 10:00:00,86.9,87.37,86.85,87.11,113456.0,68.196,68.5648,68.1567,68.3608,113456.0
2016-08-31 10:30:00,87.02,87.02,86.08,86.08,144110.0,68.2901,68.2901,67.5525,67.5525,144110.0
2016-08-31 11:00:00,86.08,86.23,85.66,85.66,123403.0,67.5525,67.6702,67.2229,67.2229,123403.0
2016-08-31 11:30:00,85.75,86.0,85.16,85.83,65227.0,67.2935,67.4897,66.8305,67.3563,65227.0
2016-08-31 12:00:00,85.87,85.87,85.39,85.7,38633.0,67.3877,67.3877,67.011,67.2543,38633.0
2016-08-31 12:30:00,85.71,86.11,85.47,86.01,55544.0,67.2621,67.576,67.0738,67.4975,55544.0
2016-08-31 13:00:00,86.01,86.03,85.64,85.96,47396.0,67.4975,67.5132,67.2072,67.4583,47396.0
2016-08-31 13:30:00,85.97,86.29,85.72,86.21,107248.0,67.4661,67.7173,67.27,67.6545,107248.0
2016-08-31 14:00:00,86.2,86.98,86.17,86.96,91999.0,67.6466,68.2588,67.6231,68.2431,91999.0
2016-08-31 14:30:00,86.96,87.0,86.33,86.35,72614.0,68.2431,68.2745,67.7487,67.7644,72614.0
2016-08-31 15:00:00,86.34,86.69,86.34,86.57,79655.0,67.7565,68.0312,67.7565,67.937,79655.0
2016-08-31 15:30:00,86.55,87.18,86.54,86.65,313583.0,67.9213,68.4157,67.9135,67.9998,313583.0
2016-09-01 09:30:00,86.42,87.11,86.16,86.34,120768.0,67.8193,68.3608,67.6153,67.7565,120768.0
2016-09-01 10:00:00,86.3,86.6,85.8,85.84,83889.0,67.7251,67.9605,67.3327,67.3641,83889.0
2016-09-01 10:30:00,85.83,85.86,85.48,85.54,66309.0,67.3563,67.3798,67.0816,67.1287,66309.0
2016-09-01 11:00:00,85.54,86.03,85.25,86.03,32755.0,67.1287,67.5132,66.9011,67.5132,32755.0
2016-09-01 11:30:00,86.02,86.02,85.66,85.66,51159.0,67.5054,67.5054,67.2229,67.2229,51159.0
2016-09-01 12:00:00,85.75,86.02,85.47,85.98,41656.0,67.2935,67.5054,67.0738,67.474,41656.0
2016-09-01 12:30:00,85.98,86.06,85.82,85.89,13036.0,67.474,67.5368,67.3484,67.4034,13036.0
2016-09-01 13:00:00,85.81,85.9,85.48,85.62,43520.0,67.3406,67.4112,67.0816,67.1915,43520.0
2016-09-01 13:30:00,85.62,85.63,85.27,85.36,25378.0,67.1915,67.1993,66.9168,66.9874,25378.0
2016-09-01 14:00:00,85.32,85.6,85.21,85.6,32128.0,66.9561,67.1758,66.8697,67.1758,32128.0
2016-09-01 14:30:00,85.56,85.63,85.39,85.6,30448.0,67.1444,67.1993,67.011,67.1758,30448.0
2016-09-01 15:00:00,85.59,85.63,85.22,85.47,71757.0,67.1679,67.1993,66.8776,67.0738,71757.0
2016-09-01 15:30:00,85.47,85.86,85.46,85.82,130766.0,67.0738,67.3798,67.0659,67.3484,130766.0
2016-09-02 09:30:00,86.34,86.79,84.74,84.93,129041.0,67.7565,68.1097,66.5009,66.65,129041.0
2016-09-02 10:00:00,84.97,85.28,84.32,84.7,105843.0,66.6814,66.9247,66.1713,66.4695,105843.0
2016-09-02 10:30:00,84.72,84.86,84.51,84.71,68447.0,66.4852,66.5951,66.3204,66.4773,68447.0
2016-09-02 11:00:00,84.73,85.12,84.73,84.75,54303.0,66.493,66.7991,66.493,66.5087,54303.0
2016-09-02 11:30:00,84.78,85.0,84.47,85.0,64509.0,66.5323,66.7049,66.289,66.7049,64509.0
2016-09-02 12:00:00,85.0,85.02,84.88,84.98,32555.0,66.7049,66.7206,66.6108,66.6892,32555.0
2016-09-02 12:30:00,84.99,84.99,84.37,84.52,25323.0,66.6971,66.6971,66.2105,66.3282,25323.0
2016-09-02 13:00:00,84.55,84.57,84.22,84.23,24612.0,66.3518,66.3675,66.0928,66.1007,24612.0
2016-09-02 13:30:00,84.21,84.27,83.85,83.85,45341.0,66.085,66.132,65.8024,65.8024,45341.0
2016-09-02 14:00:00,83.81,84.0,83.59,83.84,62952.0,65.7711,65.9202,65.5984,65.7946,62952.0
2016-09-02 14:30:00,83.84,84.2,83.84,84.01,58635.0,65.7946,66.0771,65.7946,65.928,58635.0
2016-09-02 15:00:00,84.0,84.12,83.92,84.0,84022.0,65.9202,66.0143,65.8574,65.9202,84022.0
2016-09-02 15:30:00,84.0,84.07,83.89,83.93,207526.0,65.9202,65.9751,65.8338,65.8652,207526.0
2016-09-06 09:30:00,84.48,84.48,83.21,83.21,119546.0,66.2968,66.2968,65.3002,65.3002,119546.0
2016-09-06 10:00:00,83.21,83.4,82.78,83.3,112464.0,65.3002,65.4493,64.9628,65.3708,112464.0
2016-09-06 10:30:00,83.35,83.39,82.97,83.16,71477.0,65.4101,65.4415,65.1119,65.261,71477.0
2016-09-06 11:00:00,83.17,83.87,83.14,83.86,64089.0,65.2688,65.8181,65.2453,65.8103,64089.0
2016-09-06 11:30:00,83.84,84.45,83.56,84.41,105857.0,65.7946,66.2733,65.5749,66.2419,105857.0
2016-09-06 12:00:00,84.41,84.52,84.05,84.11,39461.0,66.2419,66.3282,65.9594,66.0065,39461.0
2016-09-06 12:30:00,84.15,84.74,84.15,84.47,51892.0,66.0379,66.5009,66.0379,66.289,51892.0
2016-09-06 13:00:00,84.53,84.55,84.12,84.13,72070.0,66.3361,66.3518,66.0143,66.0222,72070.0
2016-09-06 13:30:00,84.13,84.18,83.99,84.16,81533.0,66.0222,66.0614,65.9123,66.0457,81533.0
2016-09-06 14:00:00,84.16,84.22,84.0,84.08,41991.0,66.0457,66.0928,65.9202,65.9829,41991.0
2016-09-06 14:30:00,84.09,84.19,84.05,84.16,31611.0,65.9908,66.0693,65.9594,66.0457,31611.0
2016-09-06 15:00:00,84.16,84.16,83.55,83.55,50781.0,66.0457,66.0457,65.567,65.567,50781.0
2016-09-06 15:30:00,83.55,83.7,83.39,83.52,184424.0,65.567,65.6847,65.4415,65.5435,184424.0
2016-09-07 09:30:00,83.77,84.21,83.6,84.07,30045.0,65.7397,66.085,65.6063,65.9751,30045.0
2016-09-07 10:00:00,84.14,84.27,83.75,83.75,69159.0,66.03,66.132,65.724,65.724,69159.0
2016-09-07 10:30:00,83.82,83.99,83.17,83.21,35897.0,65.7789,65.9123,65.2688,65.3002,35897.0
2016-09-07 11:00:00,83.22,83.58,83.22,83.38,20134.0,65.308,65.5906,65.308,65.4336,20134.0
2016-09-07 11:30:00,83.42,83.58,83.32,83.45,47668.0,65.465,65.5906,65.3865,65.4885,47668.0
2016-09-07 12:00:00,83.45,83.59,82.98,83.14,69055.0,65.4885,65.5984,65.1197,65.2453,69055.0
2016-09-07 12:30:00,83.09,83.19,82.99,83.12,27151.0,65.206,65.2845,65.1276,65.2296,27151.0
2016-09-07 13:00:00,83.14,83.38,83.1,83.27,15962.0,65.2453,65.4336,65.2139,65.3473,15962.0
2016-09-07 13:30:00,83.28,83.38,83.22,83.29,41465.0,65.3551,65.4336,65.308,65.363,41465.0
2016-09-07 14:00:00,83.3,83.53,83.3,83.42,22111.0,65.3708,65.5513,65.3708,65.465,22111.0
2016-09-07 14:30:00,83.46,83.55,83.36,83.51,41191.0,65.4964,65.567,65.4179,65.5356,41191.0
2016-09-07 15:00:00,83.5,83.89,83.48,83.81,34938.0,65.5278,65.8338,65.5121,65.7711,34938.0
2016-09-07 15:30:00,83.82,83.9,83.75,83.82,134365.0,65.7789,65.8417,65.724,65.7789,134365.0
2016-09-08 09:30:00,83.12,83.22,82.07,82.84,103394.0,65.2296,65.308,64.4056,65.0098,103394.0
2016-09-08 10:00:00,82.84,82.91,82.2,82.26,73020.0,65.0098,65.0648,64.5076,64.5547,73020.0
2016-09-08 10:30:00,82.26,82.72,82.24,82.59,76188.0,64.5547,64.9157,64.539,64.8136,76188.0
2016-09-08 11:00:00,82.63,83.0,82.61,82.99,39030.0,64.845,65.1354,64.8293,65.1276,39030.0
2016-09-08 11:30:00,82.99,83.34,82.89,83.26,40607.0,65.1276,65.4022,65.0491,65.3394,40607.0
2016-09-08 12:00:00,83.27,83.49,83.2,83.34,20994.0,65.3473,65.5199,65.2924,65.4022,20994.0
2016-09-08 12:30:00,83.31,83.58,83.24,83.58,22818.0,65.3787,65.5906,65.3237,65.5906,22818.0
2016-09-08 13:00:00,83.56,83.63,83.5,83.53,23224.0,65.5749,65.6298,65.5278,65.5513,23224.0
2016-09-08 13:30:00,83.52,83.55,83.04,83.04,26661.0,65.5435,65.567,65.1668,65.1668,26661.0
2016-09-08 14:00:00,83.06,83.32,83.05,83.26,18758.0,65.1825,65.3865,65.1746,65.3394,18758.0
2016-09-08 14:30:00,83.26,83.26,82.98,83.06,26738.0,65.3394,65.3394,65.1197,65.1825,26738.0
2016-09-08 15:00:00,83.06,83.06,82.82,82.83,37532.0,65.1825,65.1825,64.9941,65.002,37532.0
2016-09-08 15:30:00,82.81,82.88,82.73,82.78,102152.0,64.9863,65.0412,64.9235,64.9628,102152.0
2016-09-09 09:30:00,82.08,83.3,79.59,80.83,414176.0,64.4134,65.3708,62.4594,63.4325,414176.0
2016-09-09 10:00:00,80.83,81.72,80.42,80.97,192543.0,63.4325,64.1309,63.1107,63.5423,192543.0
2016-09-09 10:30:00,80.81,81.39,80.81,81.2,69574.0,63.4168,63.8719,63.4168,63.7228,69574.0
2016-09-09 11:00:00,81.25,81.49,80.8,80.99,168185.0,63.7621,63.9504,63.4089,63.558,168185.0
2016-09-09 11:30:00,80.97,81.12,80.75,80.93,243680.0,63.5423,63.66,63.3697,63.5109,243680.0
2016-09-09 12:00:00,80.95,81.19,80.9,81.07,88066.0,63.5266,63.715,63.4874,63.6208,88066.0
2016-09-09 12:30:00,81.07,81.55,81.0,81.5,301314.0,63.6208,63.9975,63.5659,63.9583,301314.0
2016-09-09 13:00:00,81.5,81.51,81.21,81.4,64387.0,63.9583,63.9661,63.7307,63.8798,64387.0
2016-09-09 13:30:00,81.36,81.41,80.93,81.12,50665.0,63.8484,63.8876,63.5109,63.66,50665.0
2016-09-09 14:00:00,81.13,81.15,80.87,81.08,63744.0,63.6679,63.6836,63.4639,63.6287,63744.0
2016-09-09 14:30:00,81.1,81.22,80.86,81.11,69429.0,63.6443,63.7385,63.456,63.6522,69429.0
2016-09-09 15:00:00,81.09,81.13,80.95,81.03,70170.0,63.6365,63.6679,63.5266,63.5894,70170.0
2016-09-09 15:30:00,81.02,81.03,80.77,80.82,397299.0,63.5816,63.5894,63.3854,63.4246,397299.0
2016-09-12 09:30:00,74.36,76.89,73.1,75.79,1699690.0,58.355,60.3405,57.3662,59.4773,1699690.0
2016-09-12 10:00:00,75.63,76.0,74.63,74.92,559460.0,59.3517,59.6421,58.5669,58.7945,559460.0
2016-09-12 10:30:00,74.92,75.1,74.03,74.4,549240.0,58.7945,58.9358,58.0961,58.3864,549240.0
2016-09-12 11:00:00,74.4,74.79,74.12,74.39,567275.0,58.3864,58.6925,58.1667,58.3786,567275.0
2016-09-12 11:30:00,74.39,76.5,73.91,76.29,957240.0,58.3786,60.0344,58.0019,59.8696,957240.0
2016-09-12 12:00:00,76.26,77.02,75.25,76.5,591368.0,59.8461,60.4425,59.0535,60.0344,591368.0
2016-09-12 12:30:00,76.54,77.04,76.07,76.17,347583.0,60.0658,60.4582,59.697,59.7755,347583.0
2016-09-12 13:00:00,76.2,76.31,75.22,75.41,235578.0,59.799,59.8853,59.0299,59.179,235578.0
2016-09-12 13:30:00,75.41,75.8,74.71,75.56,296996.0,59.179,59.4851,58.6297,59.2968,296996.0
2016-09-12 14:00:00,75.54,76.41,75.29,76.31,323633.0,59.2811,59.9638,59.0849,59.8853,323633.0
2016-09-12 14:30:00,76.31,76.84,76.01,76.73,286233.0,59.8853,60.3013,59.6499,60.2149,286233.0
2016-09-12 15:00:00,76.74,77.2,76.71,77.1,445320.0,60.2228,60.5838,60.1992,60.5053,445320.0
2016-09-12 15:30:00,77.09,77.49,76.62,76.86,741713.0,60.4974,60.8113,60.1286,60.3169,741713.0
2016-09-13 09:30:00,75.98,76.35,75.17,76.0,305844.0,59.6264,59.9167,58.9907,59.6421,305844.0
2016-09-13 10:00:00,76.0,76.09,75.15,75.6,247798.0,59.6421,59.7127,58.975,59.3281,247798.0
2016-09-13 10:30:00,75.6,75.73,75.17,75.19,155711.0,59.3281,59.4302,58.9907,59.0064,155711.0
2016-09-13 11:00:00,75.16,75.25,74.72,75.0,129422.0,58.9829,59.0535,58.6376,58.8573,129422.0
2016-09-13 11:30:00,75.04,75.3,74.85,75.19,138918.0,58.8887,59.0927,58.7396,59.0064,138918.0
2016-09-13 12:00:00,75.2,75.27,74.75,74.77,71292.0,59.0142,59.0692,58.6611,58.6768,71292.0
2016-09-13 12:30:00,74.74,74.93,74.39,74.45,107884.0,58.6532,58.8024,58.3786,58.4257,107884.0
2016-09-13 13:00:00,74.47,75.12,74.28,75.07,95767.0,58.4414,58.9515,58.2923,58.9122,95767.0
2016-09-13 13:30:00,75.06,75.2,74.12,74.17,117969.0,58.9044,59.0142,58.1667,58.2059,117969.0
2016-09-13 14:00:00,74.15,74.17,73.55,73.61,149307.0,58.1902,58.2059,57.7194,57.7665,149307.0
2016-09-13 14:30:00,73.58,74.08,73.58,73.85,91785.0,57.7429,58.1353,57.7429,57.9548,91785.0
2016-09-13 15:00:00,73.85,74.48,73.76,74.45,120079.0,57.9548,58.4492,57.8842,58.4257,120079.0
2016-09-13 15:30:00,74.47,75.08,74.47,74.85,495673.0,58.4414,58.9201,58.4414,58.7396,495673.0
2016-09-14 09:30:00,75.03,75.93,74.6,75.67,129073.0,58.8808,59.5871,58.5434,59.3831,129073.0
2016-09-14 10:00:00,75.68,75.84,75.3,75.62,83435.0,59.3909,59.5165,59.0927,59.3438,83435.0
2016-09-14 10:30:00,75.65,76.07,74.6,74.76,83529.0,59.3674,59.697,58.5434,58.6689,83529.0
2016-09-14 11:00:00,74.77,75.36,74.63,75.06,66293.0,58.6768,59.1398,58.5669,58.9044,66293.0
2016-09-14 11:30:00,75.0,75.11,74.02,74.25,173918.0,58.8573,58.9436,58.0882,58.2687,173918.0
2016-09-14 12:00:00,74.2,74.45,74.03,74.25,36734.0,58.2295,58.4257,58.0961,58.2687,36734.0
2016-09-14 12:30:00,74.25,74.29,73.77,73.92,67720.0,58.2687,58.3001,57.892,58.0097,67720.0
2016-09-14 13:00:00,73.97,74.02,73.65,73.72,62378.0,58.049,58.0882,57.7979,57.8528,62378.0
2016-09-14 13:30:00,73.75,73.88,73.52,73.53,68372.0,57.8763,57.9784,57.6958,57.7037,68372.0
2016-09-14 14:00:00,73.56,73.85,73.35,73.62,82931.0,57.7272,57.9548,57.5624,57.7743,82931.0
2016-09-14 14:30:00,73.65,73.92,73.6,73.79,77195.0,57.7979,58.0097,57.7586,57.9077,77195.0
2016-09-14 15:00:00,73.76,73.8,73.23,73.3,104712.0,57.8842,57.9156,57.4683,57.5232,104712.0
2016-09-14 15:30:00,73.31,73.6,73.3,73.41,274342.0,57.531,57.7586,57.5232,57.6095,274342.0
2016-09-15 09:30:00,73.23,73.81,71.5,72.4,293096.0,57.4683,57.9234,56.1106,56.8169,293096.0
2016-09-15 10:00:00,72.47,72.94,72.22,72.73,140685.0,56.8718,57.2407,56.6756,57.0759,140685.0
2016-09-15 10:30:00,72.75,73.05,71.89,72.16,380081.0,57.0916,57.327,56.4167,56.6286,380081.0
2016-09-15 11:00:00,72.16,72.44,71.88,72.1,169038.0,56.6286,56.8483,56.4088,56.5815,169038.0
2016-09-15 11:30:00,72.12,72.8,72.05,72.19,122703.0,56.5972,57.1308,56.5422,56.6521,122703.0
2016-09-15 12:00:00,72.21,72.46,72.18,72.22,87611.0,56.6678,56.864,56.6443,56.6756,87611.0
2016-09-15 12:30:00,72.25,72.61,72.04,72.16,91296.0,56.6992,56.9817,56.5344,56.6286,91296.0
2016-09-15 13:00:00,72.17,72.31,72.07,72.08,86703.0,56.6364,56.7463,56.5579,56.5658,86703.0
2016-09-15 13:30:00,72.14,72.31,72.02,72.31,95952.0,56.6129,56.7463,56.5187,56.7463,95952.0
2016-09-15 14:00:00,72.31,73.04,72.26,72.74,119343.0,56.7463,57.3192,56.707,57.0837,119343.0
2016-09-15 14:30:00,72.75,72.8,72.4,72.53,93942.0,57.0916,57.1308,56.8169,56.9189,93942.0
2016-09-15 15:00:00,72.54,72.68,72.1,72.13,108158.0,56.9268,57.0366,56.5815,56.605,108158.0
2016-09-15 15:30:00,72.12,72.39,71.79,71.8,558295.0,56.5972,56.8091,56.3382,56.346,558295.0
2016-09-16 09:30:00,71.59,71.75,70.87,71.4,149734.0,56.1812,56.3068,55.6162,56.0321,149734.0
2016-09-16 10:00:00,71.39,71.71,71.26,71.47,58042.0,56.0243,56.2754,55.9223,56.0871,58042.0
2016-09-16 10:30:00,71.48,71.65,71.19,71.19,85370.0,56.0949,56.2283,55.8673,55.8673,85370.0
2016-09-16 11:00:00,71.22,71.27,70.96,71.17,87505.0,55.8909,55.9301,55.6868,55.8516,87505.0
2016-09-16 11:30:00,71.19,71.47,71.16,71.44,65039.0,55.8673,56.0871,55.8438,56.0635,65039.0
2016-09-16 12:00:00,71.43,71.52,71.12,71.2,50289.0,56.0557,56.1263,55.8124,55.8752,50289.0
2016-09-16 12:30:00,71.2,71.39,71.1,71.1,95174.0,55.8752,56.0243,55.7967,55.7967,95174.0
2016-09-16 13:00:00,71.08,71.15,70.53,70.54,42939.0,55.781,55.8359,55.3494,55.3572,42939.0
2016-09-16 13:30:00,70.54,70.55,70.31,70.34,55691.0,55.3572,55.3651,55.1767,55.2003,55691.0
2016-09-16 14:00:00,70.35,70.35,70.14,70.3,64735.0,55.2081,55.2081,55.0433,55.1689,64735.0
2016-09-16 14:30:00,70.33,70.42,70.23,70.34,46521.0,55.1924,55.2631,55.114,55.2003,46521.0
2016-09-16 15:00:00,70.32,70.55,70.32,70.51,79428.0,55.1846,55.3651,55.1846,55.3337,79428.0
2016-09-16 15:30:00,70.52,70.61,70.4,70.5,511239.0,55.3415,55.4122,55.2474,55.3259,511239.0
2016-09-19 09:30:00,71.1,72.4,71.08,72.28,144571.0,55.7967,56.8169,55.781,56.7227,144571.0
2016-09-19 10:00:00,72.33,72.53,71.98,72.06,134017.0,56.762,56.9189,56.4873,56.5501,134017.0
2016-09-19 10:30:00,72.04,72.23,71.98,72.1,84586.0,56.5344,56.6835,56.4873,56.5815,84586.0
2016-09-19 11:00:00,72.12,72.19,71.95,72.18,50818.0,56.5972,56.6521,56.4638,56.6443,50818.0
2016-09-19 11:30:00,72.22,72.38,72.08,72.36,76871.0,56.6756,56.8012,56.5658,56.7855,76871.0
2016-09-19 12:00:00,72.35,72.64,72.2,72.49,69527.0,56.7777,57.0052,56.6599,56.8875,69527.0
2016-09-19 12:30:00,72.45,73.02,72.4,72.61,122051.0,56.8561,57.3035,56.8169,56.9817,122051.0
2016-09-19 13:00:00,72.59,72.74,72.05,72.09,139316.0,56.966,57.0837,56.5422,56.5736,139316.0
2016-09-19 13:30:00,72.05,72.47,71.7,72.45,94933.0,56.5422,56.8718,56.2676,56.8561,94933.0
2016-09-19 14:00:00,72.42,72.57,71.92,71.96,98410.0,56.8326,56.9503,56.4402,56.4716,98410.0
2016-09-19 14:30:00,71.98,72.09,71.88,72.04,45335.0,56.4873,56.5736,56.4088,56.5344,45335.0
2016-09-19 15:00:00,72.04,72.1,71.88,71.91,74729.0,56.5344,56.5815,56.4088,56.4324,74729.0
2016-09-19 15:30:00,71.92,72.05,71.8,71.99,181352.0,56.4402,56.5422,56.346,56.4951,181352.0
2016-09-20 09:30:00,72.1,72.53,71.76,72.06,109910.0,56.5815,56.9189,56.3147,56.5501,109910.0
2016-09-20 10:00:00,72.16,72.29,71.92,72.24,98137.0,56.6286,56.7306,56.4402,56.6913,98137.0
2016-09-20 10:30:00,72.27,72.41,72.16,72.2,105356.0,56.7149,56.8247,56.6286,56.6599,105356.0
2016-09-20 11:00:00,72.21,72.6,72.2,72.58,99665.0,56.6678,56.9739,56.6599,56.9582,99665.0
2016-09-20 11:30:00,72.56,72.61,72.2,72.37,98606.0,56.9425,56.9817,56.6599,56.7934,98606.0
2016-09-20 12:00:00,72.38,72.43,72.24,72.31,74191.0,56.8012,56.8404,56.6913,56.7463,74191.0
2016-09-20 12:30:00,72.35,72.35,71.75,71.8,64596.0,56.7777,56.7777,56.3068,56.346,64596.0
2016-09-20 13:00:00,71.74,71.92,71.62,71.67,76532.0,56.299,56.4402,56.2048,56.244,76532.0
2016-09-20 13:30:00,71.67,72.08,71.66,71.85,94797.0,56.244,56.5658,56.2362,56.3853,94797.0
2016-09-20 14:00:00,71.86,72.0,71.58,71.74,72748.0,56.3931,56.503,56.1734,56.299,72748.0
2016-09-20 14:30:00,71.75,71.81,71.62,71.65,131786.0,56.3068,56.3539,56.2048,56.2283,131786.0
2016-09-20 15:00:00,71.65,71.76,71.5,71.6,140634.0,56.2283,56.3147,56.1106,56.1891,140634.0
2016-09-20 15:30:00,71.6,71.7,71.49,71.52,296242.0,56.1891,56.2676,56.1028,56.1263,296242.0
2016-09-21 09:30:00,72.05,73.96,72.05,73.89,87011.0,56.5422,58.0411,56.5422,57.9862,87011.0
2016-09-21 10:00:00,73.9,74.55,73.68,74.48,232006.0,57.994,58.5041,57.8214,58.4492,232006.0
2016-09-21 10:30:00,74.47,74.77,73.49,73.61,227201.0,58.4414,58.6768,57.6723,57.7665,227201.0
2016-09-21 11:00:00,73.67,73.92,73.39,73.82,117199.0,57.8136,58.0097,57.5938,57.9313,117199.0
2016-09-21 11:30:00,73.84,74.34,73.82,74.23,109748.0,57.947,58.3393,57.9313,58.253,109748.0
2016-09-21 12:00:00,74.21,74.57,74.0,74.16,97846.0,58.2373,58.5198,58.0725,58.1981,97846.0
2016-09-21 12:30:00,74.14,74.22,73.13,73.49,161084.0,58.1824,58.2452,57.3898,57.6723,161084.0
2016-09-21 13:00:00,73.49,73.8,73.24,73.44,79723.0,57.6723,57.9156,57.4761,57.6331,79723.0
2016-09-21 13:30:00,73.44,73.81,73.4,73.79,45293.0,57.6331,57.9234,57.6017,57.9077,45293.0
2016-09-21 14:00:00,73.82,74.11,73.41,73.41,93399.0,57.9313,58.1588,57.6095,57.6095,93399.0
2016-09-21 14:30:00,73.41,73.54,73.14,73.36,78060.0,57.6095,57.7115,57.3976,57.5703,78060.0
2016-09-21 15:00:00,73.37,73.6,73.31,73.48,78227.0,57.5781,57.7586,57.531,57.6644,78227.0
2016-09-21 15:30:00,73.5,73.95,73.5,73.93,249443.0,57.6801,58.0333,57.6801,58.0176,249443.0
2016-09-22 09:30:00,74.7,75.47,74.37,75.15,95143.0,58.6219,59.2261,58.3629,58.975,95143.0
2016-09-22 10:00:00,75.14,75.2,74.85,75.0,40754.0,58.9672,59.0142,58.7396,58.8573,40754.0
2016-09-22 10:30:00,74.98,75.03,74.61,74.71,43498.0,58.8416,58.8808,58.5512,58.6297,43498.0
2016-09-22 11:00:00,74.71,74.72,74.2,74.3,94242.0,58.6297,58.6376,58.2295,58.308,94242.0
2016-09-22 11:30:00,74.34,74.64,74.2,74.29,29556.0,58.3393,58.5748,58.2295,58.3001,29556.0
2016-09-22 12:00:00,74.26,74.42,74.18,74.31,25464.0,58.2766,58.4021,58.2138,58.3158,25464.0
2016-09-22 12:30:00,74.36,74.36,74.11,74.21,26761.0,58.355,58.355,58.1588,58.2373,26761.0
2016-09-22 13:00:00,74.2,74.43,74.2,74.28,32454.0,58.2295,58.41,58.2295,58.2923,32454.0
2016-09-22 13:30:00,74.28,74.43,74.15,74.22,35801.0,58.2923,58.41,58.1902,58.2452,35801.0
2016-09-22 14:00:00,74.21,74.27,73.82,73.84,49122.0,58.2373,58.2844,57.9313,57.947,49122.0
2016-09-22 14:30:00,73.84,73.94,73.68,73.91,29450.0,57.947,58.0254,57.8214,58.0019,29450.0
2016-09-22 15:00:00,73.91,73.99,73.82,73.82,47371.0,58.0019,58.0647,57.9313,57.9313,47371.0
2016-09-22 15:30:00,73.84,73.94,73.71,73.81,132875.0,57.947,58.0254,57.8449,57.9234,132875.0
2016-09-23 09:30:00,73.68,74.34,73.52,74.08,97095.0,57.8214,58.3393,57.6958,58.1353,97095.0
2016-09-23 10:00:00,74.1,74.28,73.97,74.13,65256.0,58.151,58.2923,58.049,58.1745,65256.0
2016-09-23 10:30:00,74.13,74.25,74.04,74.19,28582.0,58.1745,58.2687,58.1039,58.2216,28582.0
2016-09-23 11:00:00,74.2,74.34,74.13,74.34,36034.0,58.2295,58.3393,58.1745,58.3393,36034.0
2016-09-23 11:30:00,74.33,74.71,74.3,74.63,46920.0,58.3315,58.6297,58.308,58.5669,46920.0
2016-09-23 12:00:00,74.63,74.67,74.5,74.6,66234.0,58.5669,58.5983,58.4649,58.5434,66234.0
2016-09-23 12:30:00,74.6,74.65,74.54,74.57,58189.0,58.5434,58.5826,58.4963,58.5198,58189.0
2016-09-23 13:00:00,74.55,74.87,74.51,74.81,50516.0,58.5041,58.7553,58.4728,58.7082,50516.0
2016-09-23 13:30:00,74.81,74.87,74.68,74.75,48551.0,58.7082,58.7553,58.6062,58.6611,48551.0
2016-09-23 14:00:00,74.75,75.14,74.64,75.08,79166.0,58.6611,58.9672,58.5748,58.9201,79166.0
2016-09-23 14:30:00,75.06,75.13,74.85,74.89,61003.0,58.9044,58.9593,58.7396,58.771,61003.0
2016-09-23 15:00:00,74.89,75.01,74.76,75.01,87999.0,58.771,58.8651,58.6689,58.8651,87999.0
2016-09-23 15:30:00,75.0,75.07,74.88,74.88,207951.0,58.8573,58.9122,58.7631,58.7631,207951.0
2016-09-26 09:30:00,74.31,74.6,74.03,74.37,131120.0,58.3158,58.5434,58.0961,58.3629,131120.0
2016-09-26 10:00:00,74.37,74.76,74.3,74.58,36580.0,58.3629,58.6689,58.308,58.5277,36580.0
2016-09-26 10:30:00,74.59,74.77,74.56,74.68,36088.0,58.5355,58.6768,58.512,58.6062,36088.0
2016-09-26 11:00:00,74.68,74.76,74.54,74.56,38340.0,58.6062,58.6689,58.4963,58.512,38340.0
2016-09-26 11:30:00,74.55,74.66,74.33,74.54,44836.0,58.5041,58.5905,58.3315,58.4963,44836.0
2016-09-26 12:00:00,74.54,74.65,74.4,74.4,46385.0,58.4963,58.5826,58.3864,58.3864,46385.0
2016-09-26 12:30:00,74.45,74.5,74.33,74.39,36628.0,58.4257,58.4649,58.3315,58.3786,36628.0
2016-09-26 13:00:00,74.4,74.42,74.21,74.24,33801.0,58.3864,58.4021,58.2373,58.2609,33801.0
2016-09-26 13:30:00,74.21,74.32,74.18,74.23,26872.0,58.2373,58.3236,58.2138,58.253,26872.0
2016-09-26 14:00:00,74.19,74.52,74.18,74.49,58010.0,58.2216,58.4806,58.2138,58.4571,58010.0
2016-09-26 14:30:00,74.46,74.53,74.19,74.27,35415.0,58.4335,58.4884,58.2216,58.2844,35415.0
2016-09-26 15:00:00,74.24,74.45,74.22,74.34,59047.0,58.2609,58.4257,58.2452,58.3393,59047.0
2016-09-26 15:30:00,74.33,74.37,74.03,74.09,242131.0,58.3315,58.3629,58.0961,58.1432,242131.0
2016-09-27 09:30:00,74.16,75.07,73.55,75.0,178279.0,58.1981,58.9122,57.7194,58.8573,178279.0
2016-09-27 10:00:00,75.05,75.5,74.7,74.98,92065.0,58.8965,59.2497,58.6219,58.8416,92065.0
2016-09-27 10:30:00,74.93,75.16,74.71,74.89,44420.0,58.8024,58.9829,58.6297,58.771,44420.0
2016-09-27 11:00:00,74.86,75.32,74.83,75.32,35796.0,58.7474,59.1084,58.7239,59.1084,35796.0
2016-09-27 11:30:00,75.3,75.37,74.96,74.96,30338.0,59.0927,59.1477,58.8259,58.8259,30338.0
2016-09-27 12:00:00,74.91,75.15,74.62,74.91,69250.0,58.7867,58.975,58.5591,58.7867,69250.0
2016-09-27 12:30:00,74.94,75.06,74.78,74.94,27595.0,58.8102,58.9044,58.6846,58.8102,27595.0
2016-09-27 13:00:00,74.91,75.03,74.85,74.93,36066.0,58.7867,58.8808,58.7396,58.8024,36066.0
2016-09-27 13:30:00,74.94,75.09,74.8,74.88,59210.0,58.8102,58.9279,58.7003,58.7631,59210.0
2016-09-27 14:00:00,74.88,75.31,74.88,75.31,78943.0,58.7631,59.1006,58.7631,59.1006,78943.0
2016-09-27 14:30:00,75.31,75.4,75.15,75.16,37961.0,59.1006,59.1712,58.975,58.9829,37961.0
2016-09-27 15:00:00,75.18,75.36,75.03,75.21,80582.0,58.9985,59.1398,58.8808,59.0221,80582.0
2016-09-27 15:30:00,75.19,75.34,75.12,75.24,148626.0,59.0064,59.1241,58.9515,59.0456,148626.0
2016-09-28 09:30:00,75.65,76.54,75.4,76.15,101640.0,59.3674,60.0658,59.1712,59.7598,101640.0
2016-09-28 10:00:00,76.19,76.72,76.09,76.19,115367.0,59.7912,60.2071,59.7127,59.7912,115367.0
2016-09-28 10:30:00,76.2,76.34,75.71,75.72,73787.0,59.799,59.9089,59.4145,59.4223,73787.0
2016-09-28 11:00:00,75.67,75.74,75.38,75.68,48008.0,59.3831,59.438,59.1555,59.3909,48008.0
2016-09-28 11:30:00,75.7,76.32,75.66,75.96,64817.0,59.4066,59.8932,59.3752,59.6107,64817.0
2016-09-28 12:00:00,75.92,75.94,75.68,75.7,44987.0,59.5793,59.595,59.3909,59.4066,44987.0
2016-09-28 12:30:00,75.7,75.74,75.3,75.3,37567.0,59.4066,59.438,59.0927,59.0927,37567.0
2016-09-28 13:00:00,75.3,75.47,75.1,75.47,81728.0,59.0927,59.2261,58.9358,59.2261,81728.0
2016-09-28 13:30:00,75.48,75.59,75.25,75.32,42244.0,59.234,59.3203,59.0535,59.1084,42244.0
2016-09-28 14:00:00,75.33,75.75,75.15,75.67,69478.0,59.1163,59.4459,58.975,59.3831,69478.0
2016-09-28 14:30:00,75.67,75.78,75.17,75.22,53960.0,59.3831,59.4694,58.9907,59.0299,53960.0
2016-09-28 15:00:00,75.22,75.34,74.7,74.7,157671.0,59.0299,59.1241,58.6219,58.6219,157671.0
2016-09-28 15:30:00,74.72,75.03,74.48,75.02,251426.0,58.6376,58.8808,58.4492,58.873,251426.0
2016-09-29 09:30:00,75.07,76.1,74.75,75.74,81484.0,58.9122,59.7205,58.6611,59.438,81484.0
2016-09-29 10:00:00,75.75,76.17,75.52,76.01,47035.0,59.4459,59.7755,59.2654,59.6499,47035.0
2016-09-29 10:30:00,75.92,76.08,75.64,75.7,37565.0,59.5793,59.7048,59.3595,59.4066,37565.0
2016-09-29 11:00:00,75.7,75.83,75.38,75.49,68366.0,59.4066,59.5086,59.1555,59.2418,68366.0
2016-09-29 11:30:00,75.53,76.12,75.53,76.0,32038.0,59.2732,59.7362,59.2732,59.6421,32038.0
2016-09-29 12:00:00,75.99,76.31,75.97,76.15,27420.0,59.6342,59.8853,59.6185,59.7598,27420.0
2016-09-29 12:30:00,76.14,76.37,75.44,75.6,43743.0,59.7519,59.9324,59.2026,59.3281,43743.0
2016-09-29 13:00:00,75.61,76.11,75.24,76.05,81682.0,59.336,59.7284,59.0456,59.6813,81682.0
2016-09-29 13:30:00,76.02,76.13,75.5,75.63,84075.0,59.6577,59.7441,59.2497,59.3517,84075.0
2016-09-29 14:00:00,75.7,76.0,75.55,75.97,24089.0,59.4066,59.6421,59.2889,59.6185,24089.0
2016-09-29 14:30:00,75.94,76.0,75.68,75.68,29417.0,59.595,59.6421,59.3909,59.3909,29417.0
2016-09-29 15:00:00,75.74,75.78,75.3,75.52,67030.0,59.438,59.4694,59.0927,59.2654,67030.0
2016-09-29 15:30:00,75.59,75.69,75.46,75.47,201865.0,59.3203,59.3988,59.2183,59.2261,201865.0
2016-09-30 09:30:00,76.18,76.77,75.75,75.97,121804.0,59.7833,60.2463,59.4459,59.6185,121804.0
2016-09-30 10:00:00,76.14,76.48,76.0,76.47,45283.0,59.7519,60.0187,59.6421,60.0109,45283.0
2016-09-30 10:30:00,76.51,76.81,76.46,76.8,54630.0,60.0423,60.2777,60.003,60.2699,54630.0
2016-09-30 11:00:00,76.78,77.22,76.76,77.17,49422.0,60.2542,60.5995,60.2385,60.5602,49422.0
2016-09-30 11:30:00,77.24,77.62,77.11,77.55,64437.0,60.6152,60.9134,60.5131,60.8584,64437.0
2016-09-30 12:00:00,77.53,77.56,76.92,76.92,58501.0,60.8427,60.8663,60.364,60.364,58501.0
2016-09-30 12:30:00,76.92,77.02,76.5,76.5,34595.0,60.364,60.4425,60.0344,60.0344,34595.0
2016-09-30 13:00:00,76.56,76.84,76.56,76.81,24974.0,60.0815,60.3013,60.0815,60.2777,24974.0
2016-09-30 13:30:00,76.81,77.25,76.76,77.25,47905.0,60.2777,60.623,60.2385,60.623,47905.0
2016-09-30 14:00:00,77.25,77.41,77.18,77.19,44327.0,60.623,60.7486,60.5681,60.5759,44327.0
2016-09-30 14:30:00,77.2,77.43,77.17,77.33,51173.0,60.5838,60.7643,60.5602,60.6858,51173.0
2016-09-30 15:00:00,77.33,77.85,77.32,77.8,87670.0,60.6858,61.0939,60.6779,61.0546,87670.0
2016-09-30 15:30:00,77.82,77.86,77.42,77.44,302000.0,61.0703,61.1017,60.7564,60.7721,302000.0
2016-10-03 09:30:00,77.16,77.26,76.43,77.02,88797.0,60.5524,60.6309,59.9795,60.4425,88797.0
2016-10-03 10:00:00,77.07,77.42,76.95,77.22,62064.0,60.4817,60.7564,60.3876,60.5995,62064.0
2016-10-03 10:30:00,77.18,77.6,77.18,77.49,61055.0,60.5681,60.8977,60.5681,60.8113,61055.0
2016-10-03 11:00:00,77.52,77.7,77.42,77.56,47098.0,60.8349,60.9762,60.7564,60.8663,47098.0
2016-10-03 11:30:00,77.55,77.55,77.1,77.45,62174.0,60.8584,60.8584,60.5053,60.78,62174.0
2016-10-03 12:00:00,77.43,77.63,77.43,77.56,32934.0,60.7643,60.9212,60.7643,60.8663,32934.0
2016-10-03 12:30:00,77.55,77.59,77.27,77.59,40301.0,60.8584,60.8898,60.6387,60.8898,40301.0
2016-10-03 13:00:00,77.58,77.64,77.38,77.62,46921.0,60.882,60.9291,60.725,60.9134,46921.0
2016-10-03 13:30:00,77.62,77.68,77.4,77.47,33330.0,60.9134,60.9605,60.7407,60.7957,33330.0
2016-10-03 14:00:00,77.48,77.57,77.21,77.21,51862.0,60.8035,60.8741,60.5916,60.5916,51862.0
2016-10-03 14:30:00,77.21,77.36,77.16,77.36,45878.0,60.5916,60.7093,60.5524,60.7093,45878.0
2016-10-03 15:00:00,77.36,77.37,77.24,77.28,46767.0,60.7093,60.7172,60.6152,60.6465,46767.0
2016-10-03 15:30:00,77.28,77.54,77.25,77.5,186576.0,60.6465,60.8506,60.623,60.8192,186576.0
2016-10-04 09:30:00,76.65,76.65,74.61,74.77,304476.0,60.1521,60.1521,58.5512,58.6768,304476.0
2016-10-04 10:00:00,74.79,74.98,73.81,73.89,120139.0,58.6925,58.8416,57.9234,57.9862,120139.0
2016-10-04 10:30:00,73.9,73.94,73.38,73.87,220507.0,57.994,58.0254,57.586,57.9705,220507.0
2016-10-04 11:00:00,73.87,73.9,73.09,73.85,200621.0,57.9705,57.994,57.3584,57.9548,200621.0
2016-10-04 11:30:00,73.87,73.89,73.48,73.75,104464.0,57.9705,57.9862,57.6644,57.8763,104464.0
2016-10-04 12:00:00,73.72,74.08,73.53,73.72,150693.0,57.8528,58.1353,57.7037,57.8528,150693.0
2016-10-04 12:30:00,73.77,73.77,73.55,73.58,45841.0,57.892,57.892,57.7194,57.7429,45841.0
2016-10-04 13:00:00,73.58,73.64,73.29,73.3,51614.0,57.7429,57.79,57.5153,57.5232,51614.0
2016-10-04 13:30:00,73.3,73.94,73.21,73.79,75803.0,57.5232,58.0254,57.4526,57.9077,75803.0
2016-10-04 14:00:00,73.78,73.99,73.48,73.7,39043.0,57.8999,58.0647,57.6644,57.8371,39043.0
2016-10-04 14:30:00,73.66,73.71,73.38,73.38,31317.0,57.8057,57.8449,57.586,57.586,31317.0
2016-10-04 15:00:00,73.41,73.66,73.38,73.56,45115.0,57.6095,57.8057,57.586,57.7272,45115.0
2016-10-04 15:30:00,73.59,74.13,73.58,74.08,305550.0,57.7508,58.1745,57.7429,58.1353,305550.0
2016-10-05 09:30:00,74.51,75.18,74.15,75.04,46231.0,58.4728,58.9985,58.1902,58.8887,46231.0
2016-10-05 10:00:00,75.06,75.92,75.06,75.92,46985.0,58.9044,59.5793,58.9044,59.5793,46985.0
2016-10-05 10:30:00,75.93,75.96,75.38,75.42,97978.0,59.5871,59.6107,59.1555,59.1869,97978.0
2016-10-05 11:00:00,75.42,75.81,75.35,75.78,52174.0,59.1869,59.4929,59.132,59.4694,52174.0
2016-10-05 11:30:00,75.81,75.84,75.54,75.68,43779.0,59.4929,59.5165,59.2811,59.3909,43779.0
2016-10-05 12:00:00,75.67,76.02,75.66,75.91,55246.0,59.3831,59.6577,59.3752,59.5714,55246.0
2016-10-05 12:30:00,75.91,75.98,75.84,75.93,28887.0,59.5714,59.6264,59.5165,59.5871,28887.0
2016-10-05 13:00:00,75.93,76.06,75.88,76.06,24373.0,59.5871,59.6891,59.5479,59.6891,24373.0
2016-10-05 13:30:00,76.06,76.14,75.89,76.08,39299.0,59.6891,59.7519,59.5557,59.7048,39299.0
2016-10-05 14:00:00,76.09,76.15,75.93,75.94,30100.0,59.7127,59.7598,59.5871,59.595,30100.0
2016-10-05 14:30:00,75.93,76.05,75.87,75.97,30666.0,59.5871,59.6813,59.54,59.6185,30666.0
2016-10-05 15:00:00,75.96,75.97,75.59,75.62,46616.0,59.6107,59.6185,59.3203,59.3438,46616.0
2016-10-05 15:30:00,75.62,75.72,75.48,75.49,173824.0,59.3438,59.4223,59.234,59.2418,173824.0
2016-10-06 09:30:00,75.46,75.57,74.2,74.5,69878.0,59.2183,59.3046,58.2295,58.4649,69878.0
2016-10-06 10:00:00,74.54,74.59,74.18,74.44,32953.0,58.4963,58.5355,58.2138,58.4178,32953.0
2016-10-06 10:30:00,74.4,74.59,74.36,74.43,38795.0,58.3864,58.5355,58.355,58.41,38795.0
2016-10-06 11:00:00,74.44,74.57,74.04,74.27,43020.0,58.4178,58.5198,58.1039,58.2844,43020.0
2016-10-06 11:30:00,74.29,74.41,74.12,74.12,32651.0,58.3001,58.3943,58.1667,58.1667,32651.0
2016-10-06 12:00:00,74.13,74.44,74.01,74.1,77328.0,58.1745,58.4178,58.0804,58.151,77328.0
2016-10-06 12:30:00,74.12,74.45,74.12,74.36,45070.0,58.1667,58.4257,58.1667,58.355,45070.0
2016-10-06 13:00:00,74.32,74.36,74.22,74.27,25162.0,58.3236,58.355,58.2452,58.2844,25162.0
2016-10-06 13:30:00,74.27,74.34,74.02,74.17,67819.0,58.2844,58.3393,58.0882,58.2059,67819.0
2016-10-06 14:00:00,74.17,74.26,73.88,73.9,56196.0,58.2059,58.2766,57.9784,57.994,56196.0
2016-10-06 14:30:00,73.9,74.12,73.88,73.96,33370.0,57.994,58.1667,57.9784,58.0411,33370.0
2016-10-06 15:00:00,74.01,74.25,73.99,74.22,28255.0,58.0804,58.2687,58.0647,58.2452,28255.0
2016-10-06 15:30:00,74.2,74.37,74.16,74.3,152000.0,58.2295,58.3629,58.1981,58.308,152000.0
2016-10-07 09:30:00,74.35,74.35,73.16,73.27,132447.0,58.3472,58.3472,57.4133,57.4996,132447.0
2016-10-07 10:00:00,73.27,73.54,73.08,73.45,81559.0,57.4996,57.7115,57.3505,57.6409,81559.0
2016-10-07 10:30:00,73.51,74.0,73.46,73.62,45968.0,57.688,58.0725,57.6488,57.7743,45968.0
2016-10-07 11:00:00,73.57,73.64,73.34,73.48,24481.0,57.7351,57.79,57.5546,57.6644,24481.0
2016-10-07 11:30:00,73.47,73.5,73.08,73.08,70754.0,57.6566,57.6801,57.3505,57.3505,70754.0
2016-10-07 12:00:00,73.14,73.49,73.12,73.35,40177.0,57.3976,57.6723,57.3819,57.5624,40177.0
2016-10-07 12:30:00,73.31,73.34,73.07,73.28,29012.0,57.531,57.5546,57.3427,57.5075,29012.0
2016-10-07 13:00:00,73.25,73.57,73.09,73.57,35446.0,57.484,57.7351,57.3584,57.7351,35446.0
2016-10-07 13:30:00,73.57,73.88,73.51,73.76,52170.0,57.7351,57.9784,57.688,57.8842,52170.0
2016-10-07 14:00:00,73.8,74.21,73.74,74.13,47059.0,57.9156,58.2373,57.8685,58.1745,47059.0
2016-10-07 14:30:00,74.08,74.26,73.92,74.12,93218.0,58.1353,58.2766,58.0097,58.1667,93218.0
2016-10-07 15:00:00,74.15,74.33,73.97,74.33,56868.0,58.1902,58.3315,58.049,58.3315,56868.0
2016-10-07 15:30:00,74.33,74.38,74.0,74.02,153847.0,58.3315,58.3707,58.0725,58.0882,153847.0
2016-10-10 09:30:00,74.84,75.93,74.57,75.78,77079.0,58.7317,59.5871,58.5198,59.4694,77079.0
2016-10-10 10:00:00,75.78,76.21,75.74,76.19,56396.0,59.4694,59.8069,59.438,59.7912,56396.0
2016-10-10 10:30:00,76.16,76.2,75.79,75.79,25856.0,59.7676,59.799,59.4773,59.4773,25856.0
2016-10-10 11:00:00,75.78,75.89,75.36,75.36,44632.0,59.4694,59.5557,59.1398,59.1398,44632.0
2016-10-10 11:30:00,75.36,75.49,75.09,75.15,26249.0,59.1398,59.2418,58.9279,58.975,26249.0
2016-10-10 12:00:00,75.15,75.26,74.94,74.94,25608.0,58.975,59.0613,58.8102,58.8102,25608.0
2016-10-10 12:30:00,74.94,75.02,74.76,74.83,36369.0,58.8102,58.873,58.6689,58.7239,36369.0
2016-10-10 13:00:00,74.78,75.07,74.76,74.99,26401.0,58.6846,58.9122,58.6689,58.8494,26401.0
2016-10-10 13:30:00,74.99,75.08,74.91,74.94,18929.0,58.8494,58.9201,58.7867,58.8102,18929.0
2016-10-10 14:00:00,74.96,74.96,74.83,74.92,21790.0,58.8259,58.8259,58.7239,58.7945,21790.0
2016-10-10 14:30:00,74.92,75.0,74.83,74.9,15614.0,58.7945,58.8573,58.7239,58.7788,15614.0
2016-10-10 15:00:00,74.9,75.22,74.89,75.21,21302.0,58.7788,59.0299,58.771,59.0221,21302.0
2016-10-10 15:30:00,75.21,75.25,74.96,75.01,111091.0,59.0221,59.0535,58.8259,58.8651,111091.0
2016-10-11 09:30:00,75.01,75.45,74.68,75.04,102678.0,58.8651,59.2104,58.6062,58.8887,102678.0
2016-10-11 10:00:00,75.03,75.06,74.14,74.23,24149.0,58.8808,58.9044,58.1824,58.253,24149.0
2016-10-11 10:30:00,74.23,74.44,74.23,74.33,16344.0,58.253,58.4178,58.253,58.3315,16344.0
2016-10-11 11:00:00,74.32,74.35,73.85,73.98,32314.0,58.3236,58.3472,57.9548,58.0568,32314.0
2016-10-11 11:30:00,73.99,74.35,73.98,74.35,64490.0,58.0647,58.3472,58.0568,58.3472,64490.0
2016-10-11 12:00:00,74.34,74.58,74.22,74.56,54444.0,58.3393,58.5277,58.2452,58.512,54444.0
2016-10-11 12:30:00,74.56,74.95,74.54,74.66,48434.0,58.512,58.818,58.4963,58.5905,48434.0
2016-10-11 13:00:00,74.64,74.65,74.2,74.26,28206.0,58.5748,58.5826,58.2295,58.2766,28206.0
2016-10-11 13:30:00,74.23,74.23,73.52,73.53,67713.0,58.253,58.253,57.6958,57.7037,67713.0
2016-10-11 14:00:00,73.57,73.71,73.36,73.37,36119.0,57.7351,57.8449,57.5703,57.5781,36119.0
2016-10-11 14:30:00,73.37,73.6,73.31,73.43,35539.0,57.5781,57.7586,57.531,57.6252,35539.0
2016-10-11 15:00:00,73.41,73.9,73.4,73.81,36069.0,57.6095,57.994,57.6017,57.9234,36069.0
2016-10-11 15:30:00,73.84,74.21,73.83,74.03,169125.0,57.947,58.2373,57.9391,58.0961,169125.0
2016-10-12 09:30:00,75.62,76.76,74.87,76.69,185101.0,59.3438,60.2385,58.7553,60.1835,185101.0
2016-10-12 10:00:00,76.67,77.62,76.22,77.49,190647.0,60.1678,60.9134,59.8147,60.8113,190647.0
2016-10-12 10:30:00,77.5,77.5,76.56,76.68,75964.0,60.8192,60.8192,60.0815,60.1757,75964.0
2016-10-12 11:00:00,76.72,77.04,76.58,76.97,78391.0,60.2071,60.4582,60.0972,60.4033,78391.0
2016-10-12 11:30:00,76.95,77.03,76.49,76.53,54887.0,60.3876,60.4504,60.0266,60.058,54887.0
2016-10-12 12:00:00,76.53,76.73,76.43,76.5,57341.0,60.058,60.2149,59.9795,60.0344,57341.0
2016-10-12 12:30:00,76.49,76.54,76.26,76.32,65723.0,60.0266,60.0658,59.8461,59.8932,65723.0
2016-10-12 13:00:00,76.27,76.4,76.0,76.37,32421.0,59.8539,59.956,59.6421,59.9324,32421.0
2016-10-12 13:30:00,76.39,76.54,76.36,76.54,39082.0,59.9481,60.0658,59.9246,60.0658,39082.0
2016-10-12 14:00:00,76.52,76.6,76.39,76.44,51536.0,60.0501,60.1129,59.9481,59.9873,51536.0
2016-10-12 14:30:00,76.43,76.48,76.3,76.31,69097.0,59.9795,60.0187,59.8775,59.8853,69097.0
2016-10-12 15:00:00,76.32,76.75,76.3,76.68,88607.0,59.8932,60.2306,59.8775,60.1757,88607.0
2016-10-12 15:30:00,76.69,76.73,76.11,76.15,271384.0,60.1835,60.2149,59.7284,59.7598,271384.0
2016-10-13 09:30:00,75.42,75.42,74.01,74.17,60724.0,59.1869,59.1869,58.0804,58.2059,60724.0
2016-10-13 10:00:00,74.2,74.66,73.85,74.61,90106.0,58.2295,58.5905,57.9548,58.5512,90106.0
2016-10-13 10:30:00,74.6,75.1,74.59,75.1,68248.0,58.5434,58.9358,58.5355,58.9358,68248.0
2016-10-13 11:00:00,75.09,75.4,74.95,75.13,56372.0,58.9279,59.1712,58.818,58.9593,56372.0
2016-10-13 11:30:00,75.12,75.56,75.11,75.34,38390.0,58.9515,59.2968,58.9436,59.1241,38390.0
2016-10-13 12:00:00,75.32,75.5,75.23,75.31,55679.0,59.1084,59.2497,59.0378,59.1006,55679.0
2016-10-13 12:30:00,75.31,75.49,75.25,75.28,48769.0,59.1006,59.2418,59.0535,59.077,48769.0
2016-10-13 13:00:00,75.27,75.36,75.25,75.28,35918.0,59.0692,59.1398,59.0535,59.077,35918.0
2016-10-13 13:30:00,75.29,75.55,75.17,75.48,45708.0,59.0849,59.2889,58.9907,59.234,45708.0
2016-10-13 14:00:00,75.5,75.54,75.28,75.3,57420.0,59.2497,59.2811,59.077,59.0927,57420.0
2016-10-13 14:30:00,75.32,75.5,75.3,75.34,72213.0,59.1084,59.2497,59.0927,59.1241,72213.0
2016-10-13 15:00:00,75.33,75.78,75.33,75.74,65161.0,59.1163,59.4694,59.1163,59.438,65161.0
2016-10-13 15:30:00,75.73,75.84,75.42,75.46,180074.0,59.4302,59.5165,59.1869,59.2183,180074.0
2016-10-14 09:30:00,75.87,76.5,75.87,76.17,33842.0,59.54,60.0344,59.54,59.7755,33842.0
2016-10-14 10:00:00,76.13,76.14,75.27,75.37,51350.0,59.7441,59.7519,59.0692,59.1477,51350.0
2016-10-14 10:30:00,75.31,75.77,75.2,75.4,53887.0,59.1006,59.4616,59.0142,59.1712,53887.0
2016-10-14 11:00:00,75.28,75.28,74.95,75.16,21096.0,59.077,59.077,58.818,58.9829,21096.0
2016-10-14 11:30:00,75.13,75.24,74.8,74.96,30970.0,58.9593,59.0456,58.7003,58.8259,30970.0
2016-10-14 12:00:00,74.98,75.08,74.81,74.93,19599.0,58.8416,58.9201,58.7082,58.8024,19599.0
2016-10-14 12:30:00,74.94,75.14,74.87,74.99,26474.0,58.8102,58.9672,58.7553,58.8494,26474.0
2016-10-14 13:00:00,74.95,75.19,74.88,75.07,36405.0,58.818,59.0064,58.7631,58.9122,36405.0
2016-10-14 13:30:00,75.13,75.41,75.07,75.18,29271.0,58.9593,59.179,58.9122,58.9985,29271.0
2016-10-14 14:00:00,75.19,75.69,75.15,75.64,29924.0,59.0064,59.3988,58.975,59.3595,29924.0
2016-10-14 14:30:00,75.69,75.82,75.55,75.6,40909.0,59.3988,59.5008,59.2889,59.3281,40909.0
2016-10-14 15:00:00,75.61,75.94,75.52,75.91,43860.0,59.336,59.595,59.2654,59.5714,43860.0
2016-10-14 15:30:00,75.88,76.1,75.74,75.78,143554.0,59.5479,59.7205,59.438,59.4694,143554.0
2016-10-17 09:30:00,75.75,76.63,75.58,75.95,143673.0,59.4459,60.1365,59.3125,59.6028,143673.0
2016-10-17 10:00:00,76.01,76.02,75.41,75.75,81800.0,59.6499,59.6577,59.179,59.4459,81800.0
2016-10-17 10:30:00,75.7,75.76,75.28,75.34,54715.0,59.4066,59.4537,59.077,59.1241,54715.0
2016-10-17 11:00:00,75.34,75.61,75.26,75.4,44922.0,59.1241,59.336,59.0613,59.1712,44922.0
2016-10-17 11:30:00,75.42,75.58,75.27,75.42,48001.0,59.1869,59.3125,59.0692,59.1869,48001.0
2016-10-17 12:00:00,75.42,75.61,75.4,75.51,51333.0,59.1869,59.336,59.1712,59.2575,51333.0
2016-10-17 12:30:00,75.51,75.72,75.49,75.64,46535.0,59.2575,59.4223,59.2418,59.3595,46535.0
2016-10-17 13:00:00,75.62,75.65,75.42,75.59,30454.0,59.3438,59.3674,59.1869,59.3203,30454.0
2016-10-17 13:30:00,75.64,75.7,75.51,75.53,40228.0,59.3595,59.4066,59.2575,59.2732,40228.0
2016-10-17 14:00:00,75.55,75.81,75.54,75.81,55256.0,59.2889,59.4929,59.2811,59.4929,55256.0
2016-10-17 14:30:00,75.75,75.76,75.63,75.68,55802.0,59.4459,59.4537,59.3517,59.3909,55802.0
2016-10-17 15:00:00,75.68,75.74,75.64,75.73,83111.0,59.3909,59.438,59.3595,59.4302,83111.0
2016-10-17 15:30:00,75.72,76.04,75.68,76.02,200400.0,59.4223,59.6734,59.3909,59.6577,200400.0
2016-10-18 09:30:00,76.79,77.3,76.0,76.05,100290.0,60.262,60.6622,59.6421,59.6813,100290.0
2016-10-18 10:00:00,76.05,76.06,75.55,75.64,27716.0,59.6813,59.6891,59.2889,59.3595,27716.0
2016-10-18 10:30:00,75.64,76.44,75.6,76.24,35234.0,59.3595,59.9873,59.3281,59.8304,35234.0
2016-10-18 11:00:00,76.27,76.53,76.26,76.47,29420.0,59.8539,60.058,59.8461,60.0109,29420.0
2016-10-18 11:30:00,76.5,77.06,76.36,77.05,69833.0,60.0344,60.4739,59.9246,60.4661,69833.0
2016-10-18 12:00:00,77.07,77.15,76.91,77.09,38470.0,60.4817,60.5445,60.3562,60.4974,38470.0
2016-10-18 12:30:00,77.1,77.17,76.95,77.16,30147.0,60.5053,60.5602,60.3876,60.5524,30147.0
2016-10-18 13:00:00,77.14,77.21,77.05,77.13,41381.0,60.5367,60.5916,60.4661,60.5288,41381.0
2016-10-18 13:30:00,77.09,77.24,77.02,77.19,19363.0,60.4974,60.6152,60.4425,60.5759,19363.0
2016-10-18 14:00:00,77.19,77.49,77.13,77.25,70337.0,60.5759,60.8113,60.5288,60.623,70337.0
2016-10-18 14:30:00,77.28,77.44,77.2,77.34,32413.0,60.6465,60.7721,60.5838,60.6936,32413.0
2016-10-18 15:00:00,77.38,77.65,77.37,77.6,63807.0,60.725,60.9369,60.7172,60.8977,63807.0
2016-10-18 15:30:00,77.61,77.67,77.48,77.54,83500.0,60.9055,60.9526,60.8035,60.8506,83500.0
2016-10-19 09:30:00,77.87,77.89,77.39,77.74,28368.0,61.1096,61.1253,60.7329,61.0075,28368.0
2016-10-19 10:00:00,77.66,77.95,77.36,77.89,24324.0,60.9448,61.1723,60.7093,61.1253,24324.0
2016-10-19 10:30:00,77.9,78.27,77.76,78.23,55032.0,61.1331,61.4235,61.0232,61.3921,55032.0
2016-10-19 11:00:00,78.29,78.51,78.1,78.51,28190.0,61.4392,61.6118,61.2901,61.6118,28190.0
2016-10-19 11:30:00,78.48,78.96,78.48,78.79,30596.0,61.5883,61.965,61.5883,61.8315,30596.0
2016-10-19 12:00:00,78.83,79.13,78.83,79.06,27686.0,61.8629,62.0984,61.8629,62.0434,27686.0
2016-10-19 12:30:00,79.04,79.44,79.03,79.22,60574.0,62.0277,62.3416,62.0199,62.169,60574.0
2016-10-19 13:00:00,79.23,79.25,79.07,79.08,53449.0,62.1768,62.1925,62.0513,62.0591,53449.0
2016-10-19 13:30:00,79.09,79.14,78.72,78.82,30399.0,62.067,62.1062,61.7766,61.8551,30399.0
2016-10-19 14:00:00,78.83,79.13,78.78,78.84,67736.0,61.8629,62.0984,61.8237,61.8708,67736.0
2016-10-19 14:30:00,78.88,78.88,78.75,78.84,33701.0,61.9022,61.9022,61.8002,61.8708,33701.0
2016-10-19 15:00:00,78.88,79.22,78.88,79.2,70568.0,61.9022,62.169,61.9022,62.1533,70568.0
2016-10-19 15:30:00,79.19,79.21,78.83,79.05,239131.0,62.1454,62.1611,61.8629,62.0356,239131.0
2016-10-20 09:30:00,78.7,79.17,78.4,79.17,54981.0,61.7609,62.1298,61.5255,62.1298,54981.0
2016-10-20 10:00:00,79.17,79.39,78.88,79.11,89834.0,62.1298,62.3024,61.9022,62.0827,89834.0
2016-10-20 10:30:00,79.11,79.19,78.35,78.73,61027.0,62.0827,62.1454,61.4862,61.7845,61027.0
2016-10-20 11:00:00,78.74,79.09,78.7,78.78,55451.0,61.7923,62.067,61.7609,61.8237,55451.0
2016-10-20 11:30:00,78.82,78.86,78.66,78.78,36787.0,61.8551,61.8865,61.7295,61.8237,36787.0
2016-10-20 12:00:00,78.81,79.29,78.8,79.02,37723.0,61.8472,62.2239,61.8394,62.012,37723.0
2016-10-20 12:30:00,79.0,79.31,78.9,79.16,31214.0,61.9963,62.2396,61.9179,62.1219,31214.0
2016-10-20 13:00:00,79.19,79.35,79.15,79.22,28658.0,62.1454,62.271,62.1141,62.169,28658.0
2016-10-20 13:30:00,79.22,79.24,78.86,78.89,23116.0,62.169,62.1847,61.8865,61.91,23116.0
2016-10-20 14:00:00,78.86,79.17,78.83,78.98,27747.0,61.8865,62.1298,61.8629,61.9806,27747.0
2016-10-20 14:30:00,79.0,79.12,78.78,79.11,24997.0,61.9963,62.0905,61.8237,62.0827,24997.0
2016-10-20 15:00:00,79.1,79.17,78.94,79.11,38892.0,62.0748,62.1298,61.9493,62.0827,38892.0
2016-10-20 15:30:00,79.1,79.46,79.09,79.24,143937.0,62.0748,62.3573,62.067,62.1847,143937.0
2016-10-21 09:30:00,79.01,79.07,78.05,78.62,51571.0,62.0042,62.0513,61.2508,61.6981,51571.0
2016-10-21 10:00:00,78.61,79.01,78.57,78.96,46370.0,61.6903,62.0042,61.6589,61.965,46370.0
2016-10-21 10:30:00,79.0,79.38,78.78,79.36,87041.0,61.9963,62.2946,61.8237,62.2789,87041.0
2016-10-21 11:00:00,79.34,79.63,79.34,79.63,49129.0,62.2632,62.4907,62.2632,62.4907,49129.0
2016-10-21 11:30:00,79.62,79.98,79.56,79.85,127147.0,62.4829,62.7654,62.4358,62.6634,127147.0
2016-10-21 12:00:00,79.85,79.97,79.67,79.67,103586.0,62.6634,62.7576,62.5221,62.5221,103586.0
2016-10-21 12:30:00,79.66,79.85,79.6,79.83,61578.0,62.5143,62.6634,62.4672,62.6477,61578.0
2016-10-21 13:00:00,79.84,80.07,79.84,79.88,57944.0,62.6555,62.836,62.6555,62.6869,57944.0
2016-10-21 13:30:00,79.87,80.42,79.82,80.19,70833.0,62.6791,63.1107,62.6398,62.9302,70833.0
2016-10-21 14:00:00,80.2,80.21,79.98,80.09,32828.0,62.9381,62.9459,62.7654,62.8517,32828.0
2016-10-21 14:30:00,80.09,80.16,79.95,80.15,71456.0,62.8517,62.9067,62.7419,62.8988,71456.0
2016-10-21 15:00:00,80.14,80.15,80.01,80.07,90305.0,62.891,62.8988,62.789,62.836,90305.0
2016-10-21 15:30:00,80.07,80.4,79.99,80.02,357154.0,62.836,63.095,62.7733,62.7968,357154.0
2016-10-24 09:30:00,81.0,81.91,80.49,81.75,156040.0,63.5659,64.28,63.1656,64.1544,156040.0
2016-10-24 10:00:00,81.75,81.96,81.42,81.74,235485.0,64.1544,64.3192,63.8955,64.1466,235485.0
2016-10-24 10:30:00,81.76,82.14,81.3,81.34,156150.0,64.1623,64.4605,63.8013,63.8327,156150.0
2016-10-24 11:00:00,81.34,81.58,81.0,81.0,82225.0,63.8327,64.021,63.5659,63.5659,82225.0
2016-10-24 11:30:00,81.01,81.48,80.95,81.48,172878.0,63.5737,63.9426,63.5266,63.9426,172878.0
2016-10-24 12:00:00,81.47,81.92,81.37,81.88,145807.0,63.9347,64.2879,63.8562,64.2565,145807.0
2016-10-24 12:30:00,81.86,82.07,81.62,82.05,211876.0,64.2408,64.4056,64.0524,64.3899,211876.0
2016-10-24 13:00:00,82.06,82.11,81.91,81.99,107751.0,64.3977,64.437,64.28,64.3428,107751.0
2016-10-24 13:30:00,82.0,82.03,81.11,81.11,190956.0,64.3506,64.3742,63.6522,63.6522,190956.0
2016-10-24 14:00:00,81.14,82.11,80.81,81.98,149964.0,63.6757,64.437,63.4168,64.3349,149964.0
2016-10-24 14:30:00,81.99,82.13,81.95,82.01,140059.0,64.3428,64.4527,64.3114,64.3585,140059.0
2016-10-24 15:00:00,82.0,82.1,81.94,82.04,147428.0,64.3506,64.4291,64.3035,64.382,147428.0
2016-10-24 15:30:00,82.04,82.1,81.57,81.65,392950.0,64.382,64.4291,64.0132,64.076,392950.0
2016-10-25 09:30:00,76.8,81.69,76.22,79.35,482118.0,60.2699,64.1074,59.8147,62.271,482118.0
2016-10-25 10:00:00,79.26,81.47,79.16,81.02,413202.0,62.2004,63.9347,62.1219,63.5816,413202.0
2016-10-25 10:30:00,81.04,81.31,78.12,78.75,484929.0,63.5973,63.8091,61.3058,61.8002,484929.0
2016-10-25 11:00:00,78.8,79.88,78.79,79.55,267166.0,61.8394,62.6869,61.8315,62.428,267166.0
2016-10-25 11:30:00,79.5,79.85,78.0,78.3,154651.0,62.3887,62.6634,61.2116,61.447,154651.0
2016-10-25 12:00:00,78.32,78.78,77.82,78.64,166800.0,61.4627,61.8237,61.0703,61.7138,166800.0
2016-10-25 12:30:00,78.62,79.35,78.52,79.07,108592.0,61.6981,62.271,61.6197,62.0513,108592.0
2016-10-25 13:00:00,79.1,79.12,78.56,78.67,216351.0,62.0748,62.0905,61.651,61.7374,216351.0
2016-10-25 13:30:00,78.65,78.65,78.0,78.58,115724.0,61.7217,61.7217,61.2116,61.6667,115724.0
2016-10-25 14:00:00,78.58,78.7,78.48,78.58,88098.0,61.6667,61.7609,61.5883,61.6667,88098.0
2016-10-25 14:30:00,78.59,78.63,78.01,78.14,189519.0,61.6746,61.706,61.2194,61.3214,189519.0
2016-10-25 15:00:00,78.16,78.42,78.13,78.21,121788.0,61.3371,61.5412,61.3136,61.3764,121788.0
2016-10-25 15:30:00,78.21,78.69,78.21,78.61,236118.0,61.3764,61.7531,61.3764,61.6903,236118.0
2016-10-26 09:30:00,78.0,79.85,77.8,79.19,129561.0,61.2116,62.6634,61.0546,62.1454,129561.0
2016-10-26 10:00:00,79.18,79.23,78.09,78.12,77310.0,62.1376,62.1768,61.2822,61.3058,77310.0
2016-10-26 10:30:00,78.15,78.85,78.11,78.58,72402.0,61.3293,61.8786,61.2979,61.6667,72402.0
2016-10-26 11:00:00,78.59,78.86,78.37,78.8,55539.0,61.6746,61.8865,61.5019,61.8394,55539.0
2016-10-26 11:30:00,78.79,79.04,78.4,78.47,127213.0,61.8315,62.0277,61.5255,61.5804,127213.0
2016-10-26 12:00:00,78.44,78.56,78.09,78.27,45570.0,61.5569,61.651,61.2822,61.4235,45570.0
2016-10-26 12:30:00,78.25,78.3,77.8,77.81,53112.0,61.4078,61.447,61.0546,61.0625,53112.0
2016-10-26 13:00:00,77.81,77.86,77.39,77.45,40181.0,61.0625,61.1017,60.7329,60.78,40181.0
2016-10-26 13:30:00,77.48,77.64,77.16,77.22,51908.0,60.8035,60.9291,60.5524,60.5995,51908.0
2016-10-26 14:00:00,77.25,77.37,76.93,77.14,69783.0,60.623,60.7172,60.3719,60.5367,69783.0
2016-10-26 14:30:00,77.12,77.25,76.82,77.0,54913.0,60.521,60.623,60.2856,60.4268,54913.0
2016-10-26 15:00:00,77.02,77.03,76.47,76.68,98968.0,60.4425,60.4504,60.0109,60.1757,98968.0
2016-10-26 15:30:00,76.69,76.75,76.57,76.59,177565.0,60.1835,60.2306,60.0894,60.1051,177565.0
2016-10-27 09:30:00,77.13,77.13,75.26,76.17,113951.0,60.5288,60.5288,59.0613,59.7755,113951.0
2016-10-27 10:00:00,76.07,76.25,75.07,75.39,62750.0,59.697,59.8382,58.9122,59.1633,62750.0
2016-10-27 10:30:00,75.39,76.22,75.23,75.92,58207.0,59.1633,59.8147,59.0378,59.5793,58207.0
2016-10-27 11:00:00,75.92,76.38,75.71,75.96,46616.0,59.5793,59.9403,59.4145,59.6107,46616.0
2016-10-27 11:30:00,75.97,76.57,75.57,76.5,37418.0,59.6185,60.0894,59.3046,60.0344,37418.0
2016-10-27 12:00:00,76.48,76.48,75.82,76.01,31496.0,60.0187,60.0187,59.5008,59.6499,31496.0
2016-10-27 12:30:00,75.98,76.06,75.69,75.78,27798.0,59.6264,59.6891,59.3988,59.4694,27798.0
2016-10-27 13:00:00,75.82,75.84,75.36,75.45,44444.0,59.5008,59.5165,59.1398,59.2104,44444.0
2016-10-27 13:30:00,75.42,75.85,75.39,75.63,39571.0,59.1869,59.5243,59.1633,59.3517,39571.0
2016-10-27 14:00:00,75.63,75.66,75.47,75.55,34658.0,59.3517,59.3752,59.2261,59.2889,34658.0
2016-10-27 14:30:00,75.53,75.54,75.08,75.14,45076.0,59.2732,59.2811,58.9201,58.9672,45076.0
2016-10-27 15:00:00,75.14,75.23,74.92,75.0,76377.0,58.9672,59.0378,58.7945,58.8573,76377.0
2016-10-27 15:30:00,75.0,75.09,74.77,75.05,279082.0,58.8573,58.9279,58.6768,58.8965,279082.0
2016-10-28 09:30:00,75.28,75.97,74.62,75.39,59751.0,59.077,59.6185,58.5591,59.1633,59751.0
2016-10-28 10:00:00,75.5,75.9,75.08,75.77,48838.0,59.2497,59.5636,58.9201,59.4616,48838.0
2016-10-28 10:30:00,75.72,76.0,75.65,75.8,29588.0,59.4223,59.6421,59.3674,59.4851,29588.0
2016-10-28 11:00:00,75.79,76.13,75.72,75.86,42398.0,59.4773,59.7441,59.4223,59.5322,42398.0
2016-10-28 11:30:00,75.8,75.81,75.38,75.4,35190.0,59.4851,59.4929,59.1555,59.1712,35190.0
2016-10-28 12:00:00,75.47,75.82,75.38,75.71,22294.0,59.2261,59.5008,59.1555,59.4145,22294.0
2016-10-28 12:30:00,75.7,75.98,75.64,75.91,33612.0,59.4066,59.6264,59.3595,59.5714,33612.0
2016-10-28 13:00:00,75.91,76.04,75.46,75.46,29499.0,59.5714,59.6734,59.2183,59.2183,29499.0
2016-10-28 13:30:00,75.46,75.46,74.95,74.95,22980.0,59.2183,59.2183,58.818,58.818,22980.0
2016-10-28 14:00:00,75.02,75.06,74.81,74.94,43220.0,58.873,58.9044,58.7082,58.8102,43220.0
2016-10-28 14:30:00,74.99,75.35,74.91,75.34,35628.0,58.8494,59.132,58.7867,59.1241,35628.0
2016-10-28 15:00:00,75.28,75.62,75.19,75.51,34528.0,59.077,59.3438,59.0064,59.2575,34528.0
2016-10-28 15:30:00,75.5,75.52,75.14,75.2,185374.0,59.2497,59.2654,58.9672,59.0142,185374.0
2016-10-31 09:30:00,75.59,75.59,74.02,74.11,51025.0,59.3203,59.3203,58.0882,58.1588,51025.0
2016-10-31 10:00:00,74.04,75.34,74.03,75.15,70715.0,58.1039,59.1241,58.0961,58.975,70715.0
2016-10-31 10:30:00,75.2,75.53,74.77,74.78,159486.0,59.0142,59.2732,58.6768,58.6846,159486.0
2016-10-31 11:00:00,74.77,74.86,74.0,74.65,102837.0,58.6768,58.7474,58.0725,58.5826,102837.0
2016-10-31 11:30:00,74.69,75.31,74.67,75.17,82393.0,58.614,59.1006,58.5983,58.9907,82393.0
2016-10-31 12:00:00,75.13,75.17,74.93,75.07,33543.0,58.9593,58.9907,58.8024,58.9122,33543.0
2016-10-31 12:30:00,75.08,75.36,74.94,75.35,30321.0,58.9201,59.1398,58.8102,59.132,30321.0
2016-10-31 13:00:00,75.32,75.55,75.3,75.48,30277.0,59.1084,59.2889,59.0927,59.234,30277.0
2016-10-31 13:30:00,75.47,75.62,75.45,75.61,25506.0,59.2261,59.3438,59.2104,59.336,25506.0
2016-10-31 14:00:00,75.58,75.89,75.54,75.75,32010.0,59.3125,59.5557,59.2811,59.4459,32010.0
2016-10-31 14:30:00,75.75,76.03,75.7,76.02,87712.0,59.4459,59.6656,59.4066,59.6577,87712.0
2016-10-31 15:00:00,76.02,76.5,76.01,76.48,68576.0,59.6577,60.0344,59.6499,60.0187,68576.0
2016-10-31 15:30:00,76.48,76.68,76.42,76.61,243198.0,60.0187,60.1757,59.9717,60.1208,243198.0
2016-11-01 09:30:00,76.74,77.14,76.15,76.96,46547.0,60.2228,60.5367,59.7598,60.3954,46547.0
2016-11-01 10:00:00,76.88,77.0,76.53,76.72,28054.0,60.3326,60.4268,60.058,60.2071,28054.0
2016-11-01 10:30:00,76.72,77.02,76.54,76.98,25104.0,60.2071,60.4425,60.0658,60.4111,25104.0
2016-11-01 11:00:00,76.99,77.07,76.56,76.65,30128.0,60.419,60.4817,60.0815,60.1521,30128.0
2016-11-01 11:30:00,76.65,76.65,75.9,75.98,32871.0,60.1521,60.1521,59.5636,59.6264,32871.0
2016-11-01 12:00:00,75.94,75.98,75.41,75.44,47915.0,59.595,59.6264,59.179,59.2026,47915.0
2016-11-01 12:30:00,75.49,75.85,75.41,75.5,27103.0,59.2418,59.5243,59.179,59.2497,27103.0
2016-11-01 13:00:00,75.5,75.6,75.0,75.25,52781.0,59.2497,59.3281,58.8573,59.0535,52781.0
2016-11-01 13:30:00,75.23,75.23,74.45,74.47,56637.0,59.0378,59.0378,58.4257,58.4414,56637.0
2016-11-01 14:00:00,74.45,74.53,73.98,74.34,47685.0,58.4257,58.4884,58.0568,58.3393,47685.0
2016-11-01 14:30:00,74.4,74.62,74.31,74.48,58449.0,58.3864,58.5591,58.3158,58.4492,58449.0
2016-11-01 15:00:00,74.48,74.7,74.41,74.6,61052.0,58.4492,58.6219,58.3943,58.5434,61052.0
2016-11-01 15:30:00,74.62,74.94,74.58,74.68,146999.0,58.5591,58.8102,58.5277,58.6062,146999.0
2016-11-02 09:30:00,74.65,76.23,74.65,76.05,44317.0,58.5826,59.8225,58.5826,59.6813,44317.0
2016-11-02 10:00:00,76.01,76.58,75.79,76.29,59883.0,59.6499,60.0972,59.4773,59.8696,59883.0
2016-11-02 10:30:00,76.22,76.37,75.95,75.95,67886.0,59.8147,59.9324,59.6028,59.6028,67886.0
2016-11-02 11:00:00,76.01,76.25,75.8,76.1,66900.0,59.6499,59.8382,59.4851,59.7205,66900.0
2016-11-02 11:30:00,76.08,76.27,75.85,76.27,35970.0,59.7048,59.8539,59.5243,59.8539,35970.0
2016-11-02 12:00:00,76.2,76.44,76.05,76.41,24886.0,59.799,59.9873,59.6813,59.9638,24886.0
2016-11-02 12:30:00,76.37,76.4,76.16,76.23,19515.0,59.9324,59.956,59.7676,59.8225,19515.0
2016-11-02 13:00:00,76.23,76.32,75.38,75.48,44225.0,59.8225,59.8932,59.1555,59.234,44225.0
2016-11-02 13:30:00,75.46,76.39,75.45,76.29,39067.0,59.2183,59.9481,59.2104,59.8696,39067.0
2016-11-02 14:00:00,76.18,76.87,75.64,76.71,69753.0,59.7833,60.3248,59.3595,60.1992,69753.0
2016-11-02 14:30:00,76.71,76.84,76.43,76.58,37865.0,60.1992,60.3013,59.9795,60.0972,37865.0
2016-11-02 15:00:00,76.61,76.61,76.32,76.33,55993.0,60.1208,60.1208,59.8932,59.901,55993.0
2016-11-02 15:30:00,76.34,76.55,76.21,76.32,160865.0,59.9089,60.0737,59.8069,59.8932,160865.0
2016-11-03 09:30:00,76.24,76.99,75.83,75.88,34907.0,59.8304,60.419,59.5086,59.5479,34907.0
2016-11-03 10:00:00,75.91,76.56,75.72,76.56,41662.0,59.5714,60.0815,59.4223,60.0815,41662.0
2016-11-03 10:30:00,76.46,76.65,75.94,76.06,29157.0,60.003,60.1521,59.595,59.6891,29157.0
2016-11-03 11:00:00,76.0,76.38,75.89,76.29,22306.0,59.6421,59.9403,59.5557,59.8696,22306.0
2016-11-03 11:30:00,76.3,76.69,76.28,76.38,19764.0,59.8775,60.1835,59.8618,59.9403,19764.0
2016-11-03 12:00:00,76.4,76.64,76.32,76.32,23033.0,59.956,60.1443,59.8932,59.8932,23033.0
2016-11-03 12:30:00,76.31,76.36,76.07,76.26,23312.0,59.8853,59.9246,59.697,59.8461,23312.0
2016-11-03 13:00:00,76.26,76.35,76.15,76.3,23978.0,59.8461,59.9167,59.7598,59.8775,23978.0
2016-11-03 13:30:00,76.29,76.35,76.09,76.13,66994.0,59.8696,59.9167,59.7127,59.7441,66994.0
2016-11-03 14:00:00,76.12,76.58,76.11,76.42,57091.0,59.7362,60.0972,59.7284,59.9717,57091.0
2016-11-03 14:30:00,76.44,76.47,76.09,76.19,63880.0,59.9873,60.0109,59.7127,59.7912,63880.0
2016-11-03 15:00:00,76.16,76.16,75.79,76.06,41195.0,59.7676,59.7676,59.4773,59.6891,41195.0
2016-11-03 15:30:00,76.05,76.05,75.79,75.84,107218.0,59.6813,59.6813,59.4773,59.5165,107218.0
2016-11-04 09:30:00,75.86,77.66,75.86,76.91,51188.0,59.5322,60.9448,59.5322,60.3562,51188.0
2016-11-04 10:00:00,77.01,77.42,76.86,76.95,80475.0,60.4347,60.7564,60.3169,60.3876,80475.0
2016-11-04 10:30:00,76.92,77.27,76.8,77.14,47734.0,60.364,60.6387,60.2699,60.5367,47734.0
2016-11-04 11:00:00,77.08,77.24,76.89,77.23,49576.0,60.4896,60.6152,60.3405,60.6073,49576.0
2016-11-04 11:30:00,77.22,77.65,77.03,77.61,27874.0,60.5995,60.9369,60.4504,60.9055,27874.0
2016-11-04 12:00:00,77.71,78.43,77.61,78.28,32653.0,60.984,61.549,60.9055,61.4313,32653.0
2016-11-04 12:30:00,78.33,78.37,77.69,77.77,93917.0,61.4706,61.5019,60.9683,61.0311,93917.0
2016-11-04 13:00:00,77.72,78.18,77.7,77.79,46468.0,60.9918,61.3528,60.9762,61.0468,46468.0
2016-11-04 13:30:00,77.71,77.81,77.64,77.75,29947.0,60.984,61.0625,60.9291,61.0154,29947.0
2016-11-04 14:00:00,77.75,77.91,77.64,77.85,26748.0,61.0154,61.141,60.9291,61.0939,26748.0
2016-11-04 14:30:00,77.82,77.84,77.11,77.32,43289.0,61.0703,61.086,60.5131,60.6779,43289.0
2016-11-04 15:00:00,77.25,77.35,77.09,77.26,32141.0,60.623,60.7015,60.4974,60.6309,32141.0
2016-11-04 15:30:00,77.24,77.29,76.71,76.74,118649.0,60.6152,60.6544,60.1992,60.2228,118649.0
2016-11-07 09:30:00,78.25,79.58,78.25,79.31,80712.0,61.4078,62.4515,61.4078,62.2396,80712.0
2016-11-07 10:00:00,79.36,80.15,79.3,80.02,128398.0,62.2789,62.8988,62.2318,62.7968,128398.0
2016-11-07 10:30:00,79.99,80.41,79.84,80.33,71120.0,62.7733,63.1029,62.6555,63.0401,71120.0
2016-11-07 11:00:00,80.36,80.6,79.99,80.18,59194.0,63.0636,63.252,62.7733,62.9224,59194.0
2016-11-07 11:30:00,80.18,80.57,79.87,80.57,28955.0,62.9224,63.2284,62.6791,63.2284,28955.0
2016-11-07 12:00:00,80.58,80.77,80.43,80.49,21675.0,63.2363,63.3854,63.1186,63.1656,21675.0
2016-11-07 12:30:00,80.48,80.52,80.21,80.37,77953.0,63.1578,63.1892,62.9459,63.0715,77953.0
2016-11-07 13:00:00,80.39,80.44,80.06,80.11,17818.0,63.0872,63.1264,62.8282,62.8674,17818.0
2016-11-07 13:30:00,80.14,80.33,80.03,80.32,22518.0,62.891,63.0401,62.8047,63.0322,22518.0
2016-11-07 14:00:00,80.33,80.46,80.14,80.2,21589.0,63.0401,63.1421,62.891,62.9381,21589.0
2016-11-07 14:30:00,80.23,80.29,79.82,79.99,32287.0,62.9616,63.0087,62.6398,62.7733,32287.0
2016-11-07 15:00:00,79.95,80.09,79.79,79.96,34926.0,62.7419,62.8517,62.6163,62.7497,34926.0
2016-11-07 15:30:00,79.94,80.24,79.78,80.1,140171.0,62.734,62.9695,62.6085,62.8596,140171.0
2016-11-08 09:30:00,79.54,80.0,78.99,79.08,66667.0,62.4201,62.7811,61.9885,62.0591,66667.0
2016-11-08 10:00:00,79.17,79.34,78.94,79.16,35490.0,62.1298,62.2632,61.9493,62.1219,35490.0
2016-11-08 10:30:00,79.15,79.78,79.12,79.66,29216.0,62.1141,62.6085,62.0905,62.5143,29216.0
2016-11-08 11:00:00,79.73,80.35,79.62,80.1,35522.0,62.5692,63.0558,62.4829,62.8596,35522.0
2016-11-08 11:30:00,80.09,80.17,79.91,80.14,36403.0,62.8517,62.9145,62.7105,62.891,36403.0
2016-11-08 12:00:00,80.2,80.72,80.16,80.51,33597.0,62.9381,63.3461,62.9067,63.1813,33597.0
2016-11-08 12:30:00,80.51,80.64,80.06,80.64,41317.0,63.1813,63.2834,62.8282,63.2834,41317.0
2016-11-08 13:00:00,80.61,80.67,80.08,80.23,28870.0,63.2598,63.3069,62.8439,62.9616,28870.0
2016-11-08 13:30:00,80.23,80.46,80.17,80.37,23333.0,62.9616,63.1421,62.9145,63.0715,23333.0
2016-11-08 14:00:00,80.36,80.42,80.0,80.11,41441.0,63.0636,63.1107,62.7811,62.8674,41441.0
2016-11-08 14:30:00,80.12,80.12,79.6,79.86,37976.0,62.8753,62.8753,62.4672,62.6712,37976.0
2016-11-08 15:00:00,79.84,80.19,79.77,80.07,55047.0,62.6555,62.9302,62.6006,62.836,55047.0
2016-11-08 15:30:00,80.05,80.34,79.8,79.98,129985.0,62.8203,63.0479,62.6242,62.7654,129985.0
2016-11-09 09:30:00,77.55,80.61,77.35,80.44,82079.0,60.8584,63.2598,60.7015,63.1264,82079.0
2016-11-09 10:00:00,80.3,80.3,79.03,79.51,40552.0,63.0165,63.0165,62.0199,62.3966,40552.0
2016-11-09 10:30:00,79.72,79.85,79.14,79.37,48234.0,62.5614,62.6634,62.1062,62.2867,48234.0
2016-11-09 11:00:00,79.29,80.73,79.29,80.73,59521.0,62.2239,63.354,62.2239,63.354,59521.0
2016-11-09 11:30:00,80.74,81.7,80.71,81.4,100144.0,63.3618,64.1152,63.3383,63.8798,100144.0
2016-11-09 12:00:00,81.51,81.82,81.17,81.73,65589.0,63.9661,64.2094,63.6993,64.1387,65589.0
2016-11-09 12:30:00,81.73,82.16,81.64,82.1,59945.0,64.1387,64.4762,64.0681,64.4291,59945.0
2016-11-09 13:00:00,82.11,82.33,81.75,81.92,37344.0,64.437,64.6096,64.1544,64.2879,37344.0
2016-11-09 13:30:00,81.98,82.43,81.81,82.07,49752.0,64.3349,64.6881,64.2015,64.4056,49752.0
2016-11-09 14:00:00,82.07,82.41,82.07,82.33,78680.0,64.4056,64.6724,64.4056,64.6096,78680.0
2016-11-09 14:30:00,82.34,83.11,82.31,83.0,112608.0,64.6175,65.2217,64.5939,65.1354,112608.0
2016-11-09 15:00:00,83.03,83.34,82.98,83.09,76772.0,65.1589,65.4022,65.1197,65.206,76772.0
2016-11-09 15:30:00,83.11,83.51,83.1,83.36,259366.0,65.2217,65.5356,65.2139,65.4179,259366.0
2016-11-10 09:30:00,83.61,87.76,83.56,87.01,177922.0,65.6141,68.8709,65.5749,68.2823,177922.0
2016-11-10 10:00:00,86.93,87.35,86.54,87.27,176878.0,68.2195,68.5491,67.9135,68.4863,176878.0
2016-11-10 10:30:00,87.21,87.59,86.54,86.94,135613.0,68.4393,68.7375,67.9135,68.2274,135613.0
2016-11-10 11:00:00,87.03,88.2,86.82,87.99,79039.0,68.298,69.2162,68.1332,69.0514,79039.0
2016-11-10 11:30:00,87.91,88.37,86.6,86.62,114424.0,68.9886,69.3496,67.9605,67.9762,114424.0
2016-11-10 12:00:00,86.76,87.4,86.71,87.2,46788.0,68.0861,68.5884,68.0469,68.4314,46788.0
2016-11-10 12:30:00,87.16,88.22,86.69,88.12,86593.0,68.4,69.2319,68.0312,69.1534,86593.0
2016-11-10 13:00:00,88.15,88.8,88.0,88.76,95563.0,69.1769,69.687,69.0592,69.6556,95563.0
2016-11-10 13:30:00,88.71,89.96,88.46,89.58,149319.0,69.6164,70.5974,69.4202,70.2991,149319.0
2016-11-10 14:00:00,89.51,89.73,89.0,89.63,146187.0,70.2442,70.4169,69.844,70.3384,146187.0
2016-11-10 14:30:00,89.62,90.1,89.35,90.01,160203.0,70.3305,70.7072,70.1186,70.6366,160203.0
2016-11-10 15:00:00,90.03,90.05,89.35,89.67,213832.0,70.6523,70.668,70.1186,70.3698,213832.0
2016-11-10 15:30:00,89.62,89.73,89.26,89.45,307585.0,70.3305,70.4169,70.048,70.1971,307585.0
2016-11-11 09:30:00,89.33,89.7,88.28,89.3,126620.0,70.103,70.3933,69.279,70.0794,126620.0
2016-11-11 10:00:00,89.42,90.16,89.07,89.85,84230.0,70.1736,70.7543,69.8989,70.511,84230.0
2016-11-11 10:30:00,89.88,90.4,89.74,89.88,79774.0,70.5346,70.9427,70.4247,70.5346,79774.0
2016-11-11 11:00:00,89.82,89.83,88.87,89.0,121805.0,70.4875,70.4953,69.742,69.844,121805.0
2016-11-11 11:30:00,89.0,89.3,88.59,89.13,106748.0,69.844,70.0794,69.5222,69.946,106748.0
2016-11-11 12:00:00,89.19,89.48,89.06,89.3,41849.0,69.9931,70.2207,69.8911,70.0794,41849.0
2016-11-11 12:30:00,89.33,89.56,89.12,89.48,35077.0,70.103,70.2834,69.9382,70.2207,35077.0
2016-11-11 13:00:00,89.56,89.95,89.51,89.88,41969.0,70.2834,70.5895,70.2442,70.5346,41969.0
2016-11-11 13:30:00,89.83,89.89,89.55,89.7,43783.0,70.4953,70.5424,70.2756,70.3933,43783.0
2016-11-11 14:00:00,89.67,90.05,89.63,89.99,46643.0,70.3698,70.668,70.3384,70.6209,46643.0
2016-11-11 14:30:00,89.98,90.08,89.87,89.95,52001.0,70.6131,70.6915,70.5267,70.5895,52001.0
2016-11-11 15:00:00,89.93,89.99,89.85,89.91,54897.0,70.5738,70.6209,70.511,70.5581,54897.0
2016-11-11 15:30:00,89.92,90.03,89.72,89.81,184538.0,70.566,70.6523,70.409,70.4796,184538.0
2016-11-14 09:30:00,90.5,92.5,89.98,90.39,321926.0,71.0211,72.5907,70.6131,70.9348,321926.0
2016-11-14 10:00:00,90.35,91.63,89.82,89.82,199172.0,70.9034,71.9079,70.4875,70.4875,199172.0
2016-11-14 10:30:00,89.9,90.81,89.83,90.41,109463.0,70.5503,71.2644,70.4953,70.9505,109463.0
2016-11-14 11:00:00,90.35,90.37,89.51,89.56,87421.0,70.9034,70.9191,70.2442,70.2834,87421.0
2016-11-14 11:30:00,89.52,89.74,88.28,88.3,112064.0,70.2521,70.4247,69.279,69.2946,112064.0
2016-11-14 12:00:00,88.3,88.39,87.78,88.28,84853.0,69.2946,69.3653,68.8866,69.279,84853.0
2016-11-14 12:30:00,88.29,89.35,88.29,89.27,35506.0,69.2868,70.1186,69.2868,70.0559,35506.0
2016-11-14 13:00:00,89.22,89.28,88.85,88.96,37636.0,70.0166,70.0637,69.7263,69.8126,37636.0
2016-11-14 13:30:00,88.99,89.19,88.92,88.94,37075.0,69.8361,69.9931,69.7812,69.7969,37075.0
2016-11-14 14:00:00,89.02,89.02,88.15,88.35,57920.0,69.8597,69.8597,69.1769,69.3339,57920.0
2016-11-14 14:30:00,88.3,89.0,88.07,88.96,98795.0,69.2946,69.844,69.1142,69.8126,98795.0
2016-11-14 15:00:00,88.94,88.96,88.31,88.34,74945.0,69.7969,69.8126,69.3025,69.326,74945.0
2016-11-14 15:30:00,88.34,88.55,88.24,88.5,198718.0,69.326,69.4908,69.2476,69.4516,198718.0
2016-11-15 09:30:00,88.16,88.82,86.53,87.61,87655.0,69.1848,69.7027,67.9056,68.7532,87655.0
2016-11-15 10:00:00,87.71,88.02,86.87,87.06,70656.0,68.8316,69.0749,68.1724,68.3215,70656.0
2016-11-15 10:30:00,87.02,87.17,86.42,86.55,102471.0,68.2901,68.4079,67.8193,67.9213,102471.0
2016-11-15 11:00:00,86.63,87.14,86.58,86.88,80156.0,67.9841,68.3843,67.9449,68.1803,80156.0
2016-11-15 11:30:00,86.88,87.05,86.19,86.46,38079.0,68.1803,68.3137,67.6388,67.8507,38079.0
2016-11-15 12:00:00,86.55,86.93,86.36,86.84,38889.0,67.9213,68.2195,67.7722,68.1489,38889.0
2016-11-15 12:30:00,86.83,86.85,86.43,86.5,35283.0,68.141,68.1567,67.8271,67.8821,35283.0
2016-11-15 13:00:00,86.54,86.98,86.54,86.7,41894.0,67.9135,68.2588,67.9135,68.039,41894.0
2016-11-15 13:30:00,86.69,86.76,86.32,86.34,51787.0,68.0312,68.0861,67.7408,67.7565,51787.0
2016-11-15 14:00:00,86.32,86.48,85.78,85.84,64136.0,67.7408,67.8664,67.317,67.3641,64136.0
2016-11-15 14:30:00,85.87,86.04,85.84,85.92,61697.0,67.3877,67.5211,67.3641,67.4269,61697.0
2016-11-15 15:00:00,85.95,86.3,85.84,86.28,76806.0,67.4505,67.7251,67.3641,67.7094,76806.0
2016-11-15 15:30:00,86.32,87.04,86.27,86.81,164980.0,67.7408,68.3058,67.7016,68.1253,164980.0
2016-11-16 09:30:00,86.77,87.21,86.04,86.05,56001.0,68.094,68.4393,67.5211,67.5289,56001.0
2016-11-16 10:00:00,86.06,86.16,85.81,86.07,46121.0,67.5368,67.6153,67.3406,67.5446,46121.0
2016-11-16 10:30:00,86.02,86.1,85.23,85.32,50273.0,67.5054,67.5682,66.8854,66.9561,50273.0
2016-11-16 11:00:00,85.38,85.4,84.58,84.8,84172.0,67.0031,67.0188,66.3753,66.548,84172.0
2016-11-16 11:30:00,84.78,85.25,84.71,84.93,57768.0,66.5323,66.9011,66.4773,66.65,57768.0
2016-11-16 12:00:00,84.91,85.05,84.49,84.49,37237.0,66.6343,66.7442,66.3047,66.3047,37237.0
2016-11-16 12:30:00,84.47,85.21,84.41,85.16,36175.0,66.289,66.8697,66.2419,66.8305,36175.0
2016-11-16 13:00:00,85.11,85.4,85.06,85.4,25389.0,66.7913,67.0188,66.752,67.0188,25389.0
2016-11-16 13:30:00,85.4,85.63,85.39,85.51,25161.0,67.0188,67.1993,67.011,67.1052,25161.0
2016-11-16 14:00:00,85.55,85.94,85.49,85.82,20266.0,67.1365,67.4426,67.0895,67.3484,20266.0
2016-11-16 14:30:00,85.83,85.93,85.49,85.61,28649.0,67.3563,67.4348,67.0895,67.1836,28649.0
2016-11-16 15:00:00,85.61,85.66,85.49,85.55,31434.0,67.1836,67.2229,67.0895,67.1365,31434.0
2016-11-16 15:30:00,85.58,85.59,85.23,85.3,112099.0,67.1601,67.1679,66.8854,66.9404,112099.0
2016-11-17 09:30:00,86.33,87.06,85.7,85.74,40601.0,67.7487,68.3215,67.2543,67.2857,40601.0
2016-11-17 10:00:00,85.88,86.35,85.65,85.85,30618.0,67.3955,67.7644,67.215,67.372,30618.0
2016-11-17 10:30:00,85.85,86.26,85.67,86.03,57458.0,67.372,67.6937,67.2307,67.5132,57458.0
2016-11-17 11:00:00,85.99,86.17,85.81,85.87,43895.0,67.4818,67.6231,67.3406,67.3877,43895.0
2016-11-17 11:30:00,85.9,86.15,85.74,85.9,35168.0,67.4112,67.6074,67.2857,67.4112,35168.0
2016-11-17 12:00:00,85.98,86.08,85.77,85.96,26860.0,67.474,67.5525,67.3092,67.4583,26860.0
2016-11-17 12:30:00,85.96,86.11,85.81,86.02,22380.0,67.4583,67.576,67.3406,67.5054,22380.0
2016-11-17 13:00:00,85.99,86.18,85.84,85.86,23453.0,67.4818,67.6309,67.3641,67.3798,23453.0
2016-11-17 13:30:00,85.9,85.93,85.45,85.45,39062.0,67.4112,67.4348,67.0581,67.0581,39062.0
2016-11-17 14:00:00,85.43,85.44,84.99,85.07,59828.0,67.0424,67.0502,66.6971,66.7599,59828.0
2016-11-17 14:30:00,85.09,85.13,84.81,84.96,43862.0,66.7756,66.8069,66.5558,66.6735,43862.0
2016-11-17 15:00:00,84.96,85.19,84.92,85.08,47205.0,66.6735,66.854,66.6421,66.7677,47205.0
2016-11-17 15:30:00,85.11,85.2,85.0,85.05,156365.0,66.7913,66.8619,66.7049,66.7442,156365.0
2016-11-18 09:30:00,85.24,85.73,84.38,84.87,46895.0,66.8933,67.2778,66.2184,66.6029,46895.0
2016-11-18 10:00:00,85.0,85.44,84.93,85.38,36205.0,66.7049,67.0502,66.65,67.0031,36205.0
2016-11-18 10:30:00,85.38,85.49,84.92,85.45,42204.0,67.0031,67.0895,66.6421,67.0581,42204.0
2016-11-18 11:00:00,85.35,85.7,85.1,85.7,28837.0,66.9796,67.2543,66.7834,67.2543,28837.0
2016-11-18 11:30:00,85.71,85.8,85.14,85.15,23641.0,67.2621,67.3327,66.8148,66.8226,23641.0
2016-11-18 12:00:00,85.15,85.21,84.65,84.86,36620.0,66.8226,66.8697,66.4303,66.5951,36620.0
2016-11-18 12:30:00,84.89,84.95,84.64,84.8,20583.0,66.6186,66.6657,66.4224,66.548,20583.0
2016-11-18 13:00:00,84.83,84.92,84.64,84.64,18629.0,66.5715,66.6421,66.4224,66.4224,18629.0
2016-11-18 13:30:00,84.71,84.76,84.36,84.37,22952.0,66.4773,66.5166,66.2027,66.2105,22952.0
2016-11-18 14:00:00,84.37,84.5,84.11,84.14,31745.0,66.2105,66.3125,66.0065,66.03,31745.0
2016-11-18 14:30:00,84.17,84.26,83.85,83.89,46438.0,66.0536,66.1242,65.8024,65.8338,46438.0
2016-11-18 15:00:00,83.9,84.05,83.77,83.77,44651.0,65.8417,65.9594,65.7397,65.7397,44651.0
2016-11-18 15:30:00,83.8,84.07,83.79,83.92,99471.0,65.7632,65.9751,65.7554,65.8574,99471.0
2016-11-21 09:30:00,84.69,86.3,84.59,85.52,60949.0,66.4616,67.7251,66.3832,67.113,60949.0
2016-11-21 10:00:00,85.56,85.81,85.0,85.12,52254.0,67.1444,67.3406,66.7049,66.7991,52254.0
2016-11-21 10:30:00,85.15,85.67,85.01,85.18,41238.0,66.8226,67.2307,66.7128,66.8462,41238.0
2016-11-21 11:00:00,85.19,85.2,84.46,84.86,48451.0,66.854,66.8619,66.2812,66.5951,48451.0
2016-11-21 11:30:00,84.84,85.05,84.65,84.85,34920.0,66.5794,66.7442,66.4303,66.5872,34920.0
2016-11-21 12:00:00,84.85,85.21,84.81,85.21,21349.0,66.5872,66.8697,66.5558,66.8697,21349.0
2016-11-21 12:30:00,85.21,85.58,85.04,85.11,29907.0,66.8697,67.1601,66.7363,66.7913,29907.0
2016-11-21 13:00:00,85.09,85.26,85.04,85.13,19284.0,66.7756,66.909,66.7363,66.8069,19284.0
2016-11-21 13:30:00,85.14,85.19,84.96,84.99,38887.0,66.8148,66.854,66.6735,66.6971,38887.0
2016-11-21 14:00:00,84.99,85.38,84.96,85.31,52245.0,66.6971,67.0031,66.6735,66.9482,52245.0
2016-11-21 14:30:00,85.3,85.37,85.21,85.25,28691.0,66.9404,66.9953,66.8697,66.9011,28691.0
2016-11-21 15:00:00,85.25,85.32,85.12,85.12,55178.0,66.9011,66.9561,66.7991,66.7991,55178.0
2016-11-21 15:30:00,85.13,85.35,85.13,85.32,128901.0,66.8069,66.9796,66.8069,66.9561,128901.0
2016-11-22 09:30:00,85.89,86.69,85.39,86.69,55049.0,67.4034,68.0312,67.011,68.0312,55049.0
2016-11-22 10:00:00,86.61,87.17,86.28,87.11,38905.0,67.9684,68.4079,67.7094,68.3608,38905.0
2016-11-22 10:30:00,87.12,87.42,86.69,86.9,51953.0,68.3686,68.6041,68.0312,68.196,51953.0
2016-11-22 11:00:00,86.94,87.29,86.86,86.86,53136.0,68.2274,68.502,68.1646,68.1646,53136.0
2016-11-22 11:30:00,86.86,87.29,86.8,86.98,51643.0,68.1646,68.502,68.1175,68.2588,51643.0
2016-11-22 12:00:00,86.95,87.05,86.71,86.97,29063.0,68.2352,68.3137,68.0469,68.2509,29063.0
2016-11-22 12:30:00,86.96,87.39,86.93,87.3,45417.0,68.2431,68.5805,68.2195,68.5099,45417.0
2016-11-22 13:00:00,87.35,87.38,87.07,87.23,60290.0,68.5491,68.5727,68.3294,68.4549,60290.0
2016-11-22 13:30:00,87.2,87.46,87.16,87.44,24353.0,68.4314,68.6354,68.4,68.6198,24353.0
2016-11-22 14:00:00,87.44,87.49,87.23,87.42,31331.0,68.6198,68.659,68.4549,68.6041,31331.0
2016-11-22 14:30:00,87.42,87.46,87.15,87.23,34716.0,68.6041,68.6354,68.3922,68.4549,34716.0
2016-11-22 15:00:00,87.19,87.68,87.19,87.68,46771.0,68.4236,68.8081,68.4236,68.8081,46771.0
2016-11-22 15:30:00,87.68,87.8,87.43,87.69,85704.0,68.8081,68.9023,68.6119,68.8159,85704.0
2016-11-23 09:30:00,87.1,87.9,86.79,87.34,67780.0,68.3529,68.9807,68.1097,68.5413,67780.0
2016-11-23 10:00:00,87.2,88.11,86.89,87.9,37498.0,68.4314,69.1455,68.1881,68.9807,37498.0
2016-11-23 10:30:00,88.01,88.31,87.81,88.04,36010.0,69.0671,69.3025,68.9101,69.0906,36010.0
2016-11-23 11:00:00,88.04,88.11,87.3,87.51,39411.0,69.0906,69.1455,68.5099,68.6747,39411.0
2016-11-23 11:30:00,87.42,87.96,87.33,87.94,16376.0,68.6041,69.0278,68.5334,69.0121,16376.0
2016-11-23 12:00:00,87.94,87.94,87.51,87.65,36704.0,69.0121,69.0121,68.6747,68.7846,36704.0
2016-11-23 12:30:00,87.62,87.91,87.58,87.89,29228.0,68.761,68.9886,68.7296,68.9729,29228.0
2016-11-23 13:00:00,87.91,88.04,87.51,87.57,59186.0,68.9886,69.0906,68.6747,68.7218,59186.0
2016-11-23 13:30:00,87.63,88.04,87.54,88.04,21909.0,68.7689,69.0906,68.6982,69.0906,21909.0
2016-11-23 14:00:00,88.09,88.44,88.09,88.25,32190.0,69.1298,69.4045,69.1298,69.2554,32190.0
2016-11-23 14:30:00,88.22,88.52,88.22,88.45,25605.0,69.2319,69.4673,69.2319,69.4124,25605.0
2016-11-23 15:00:00,88.46,88.58,88.29,88.58,21335.0,69.4202,69.5144,69.2868,69.5144,21335.0
2016-11-23 15:30:00,88.59,88.73,88.53,88.73,53929.0,69.5222,69.6321,69.4751,69.6321,53929.0
2016-11-25 09:30:00,89.06,89.88,89.06,89.47,44716.0,69.8911,70.5346,69.8911,70.2128,44716.0
2016-11-25 10:00:00,89.45,89.56,89.11,89.43,24848.0,70.1971,70.2834,69.9303,70.1814,24848.0
2016-11-25 10:30:00,89.36,89.46,88.99,89.03,42461.0,70.1265,70.205,69.8361,69.8675,42461.0
2016-11-25 11:00:00,89.02,89.05,88.73,89.05,21874.0,69.8597,69.8832,69.6321,69.8832,21874.0
2016-11-25 11:30:00,89.06,89.5,89.01,89.19,39105.0,69.8911,70.2364,69.8518,69.9931,39105.0
2016-11-25 12:00:00,89.24,89.24,88.91,88.91,35751.0,70.0323,70.0323,69.7734,69.7734,35751.0
2016-11-25 12:30:00,88.97,89.53,88.97,89.34,95327.0,69.8204,70.2599,69.8204,70.1108,95327.0
2016-11-28 09:30:00,89.0,89.21,88.29,88.29,32325.0,69.844,70.0088,69.2868,69.2868,32325.0
2016-11-28 10:00:00,88.22,88.41,87.78,88.08,47829.0,69.2319,69.381,68.8866,69.122,47829.0
2016-11-28 10:30:00,88.09,88.28,87.62,87.64,30781.0,69.1298,69.279,68.761,68.7767,30781.0
2016-11-28 11:00:00,87.63,87.89,87.33,87.69,82845.0,68.7689,68.9729,68.5334,68.8159,82845.0
2016-11-28 11:30:00,87.74,88.24,87.61,88.0,34067.0,68.8552,69.2476,68.7532,69.0592,34067.0
2016-11-28 12:00:00,88.09,88.42,87.9,88.08,37575.0,69.1298,69.3888,68.9807,69.122,37575.0
2016-11-28 12:30:00,88.1,88.34,87.92,88.27,16773.0,69.1377,69.326,68.9964,69.2711,16773.0
2016-11-28 13:00:00,88.19,88.19,87.53,87.6,43207.0,69.2083,69.2083,68.6904,68.7453,43207.0
2016-11-28 13:30:00,87.66,88.2,87.6,88.06,32923.0,68.7924,69.2162,68.7453,69.1063,32923.0
2016-11-28 14:00:00,88.05,88.21,88.0,88.04,54096.0,69.0985,69.224,69.0592,69.0906,54096.0
2016-11-28 14:30:00,88.07,88.2,87.97,88.03,36615.0,69.1142,69.2162,69.0357,69.0828,36615.0
2016-11-28 15:00:00,88.02,88.02,87.71,87.72,38804.0,69.0749,69.0749,68.8316,68.8395,38804.0
2016-11-28 15:30:00,87.74,87.83,87.38,87.4,144754.0,68.8552,68.9258,68.5727,68.5884,144754.0
2016-11-29 09:30:00,87.33,88.12,87.29,87.52,37894.0,68.9683,69.5922,68.9367,69.1183,37894.0
2016-11-29 10:00:00,87.43,88.08,87.28,87.35,39730.0,69.0473,69.5606,68.9288,68.9841,39730.0
2016-11-29 10:30:00,87.35,87.52,86.82,86.92,38746.0,68.9841,69.1183,68.5655,68.6445,38746.0
2016-11-29 11:00:00,86.92,87.02,86.45,86.77,18268.0,68.6445,68.7235,68.2733,68.526,18268.0
2016-11-29 11:30:00,86.77,87.0,86.5,86.59,27793.0,68.526,68.7077,68.3128,68.3839,27793.0
2016-11-29 12:00:00,86.51,86.63,86.14,86.38,25521.0,68.3207,68.4155,68.0285,68.218,25521.0
2016-11-29 12:30:00,86.48,86.89,86.42,86.83,51799.0,68.297,68.6208,68.2496,68.5734,51799.0
2016-11-29 13:00:00,86.88,87.07,86.73,87.0,14722.0,68.6129,68.7629,68.4944,68.7077,14722.0
2016-11-29 13:30:00,87.0,87.08,86.85,87.04,23904.0,68.7077,68.7708,68.5892,68.7393,23904.0
2016-11-29 14:00:00,87.04,87.08,86.92,87.04,34031.0,68.7393,68.7708,68.6445,68.7393,34031.0
2016-11-29 14:30:00,87.04,87.12,86.87,86.87,60905.0,68.7393,68.8024,68.605,68.605,60905.0
2016-11-29 15:00:00,86.84,86.84,86.5,86.67,48317.0,68.5813,68.5813,68.3128,68.4471,48317.0
2016-11-29 15:30:00,86.67,86.73,86.45,86.7,116000.0,68.4471,68.4944,68.2733,68.4707,116000.0
2016-11-30 09:30:00,87.28,87.65,86.5,86.66,107575.0,68.9288,69.221,68.3128,68.4392,107575.0
2016-11-30 10:00:00,86.75,86.89,86.3,86.5,50465.0,68.5102,68.6208,68.1548,68.3128,50465.0
2016-11-30 10:30:00,86.45,86.69,86.18,86.54,70253.0,68.2733,68.4628,68.0601,68.3444,70253.0
2016-11-30 11:00:00,86.44,87.06,86.43,86.64,56030.0,68.2654,68.7551,68.2575,68.4234,56030.0
2016-11-30 11:30:00,86.69,86.89,86.38,86.41,28518.0,68.4628,68.6208,68.218,68.2417,28518.0
2016-11-30 12:00:00,86.51,86.71,86.18,86.7,45159.0,68.3207,68.4786,68.0601,68.4707,45159.0
2016-11-30 12:30:00,86.67,86.93,86.63,86.7,20139.0,68.4471,68.6524,68.4155,68.4707,20139.0
2016-11-30 13:00:00,86.7,87.24,86.7,87.09,33083.0,68.4707,68.8972,68.4707,68.7787,33083.0
2016-11-30 13:30:00,87.09,87.38,86.9,87.3,40420.0,68.7787,69.0078,68.6287,68.9446,40420.0
2016-11-30 14:00:00,87.27,87.31,87.06,87.18,30796.0,68.9209,68.9525,68.7551,68.8498,30796.0
2016-11-30 14:30:00,87.17,87.47,87.17,87.38,26076.0,68.8419,69.0788,68.8419,69.0078,26076.0
2016-11-30 15:00:00,87.46,87.46,87.15,87.25,23995.0,69.0709,69.0709,68.8261,68.9051,23995.0
2016-11-30 15:30:00,87.25,87.38,86.86,86.87,123379.0,68.9051,69.0078,68.5971,68.605,123379.0
2016-12-01 09:30:00,87.42,89.23,86.98,89.21,78529.0,69.0394,70.4688,68.6919,70.453,78529.0
2016-12-01 10:00:00,89.21,90.25,89.07,90.03,83242.0,70.453,71.2743,70.3424,71.1006,83242.0
2016-12-01 10:30:00,90.03,91.07,89.92,91.02,99867.0,71.1006,71.9219,71.0137,71.8824,99867.0
2016-12-01 11:00:00,91.01,91.11,90.24,90.71,150445.0,71.8745,71.9535,71.2664,71.6376,150445.0
2016-12-01 11:30:00,90.69,90.88,90.63,90.82,61234.0,71.6218,71.7719,71.5744,71.7245,61234.0
2016-12-01 12:00:00,90.79,90.83,90.34,90.34,56628.0,71.7008,71.7324,71.3454,71.3454,56628.0
2016-12-01 12:30:00,90.34,90.52,90.34,90.45,86367.0,71.3454,71.4876,71.3454,71.4323,86367.0
2016-12-01 13:00:00,90.41,90.44,89.9,90.12,51414.0,71.4007,71.4244,70.9979,71.1717,51414.0
2016-12-01 13:30:00,90.03,90.47,89.99,90.0,67133.0,71.1006,71.4481,71.069,71.0769,67133.0
2016-12-01 14:00:00,90.01,90.11,89.72,89.78,42198.0,71.0848,71.1638,70.8558,70.9032,42198.0
2016-12-01 14:30:00,89.78,89.92,89.7,89.83,35426.0,70.9032,71.0137,70.84,70.9426,35426.0
2016-12-01 15:00:00,89.81,90.53,89.8,90.52,80297.0,70.9268,71.4955,70.9189,71.4876,80297.0
2016-12-01 15:30:00,90.51,90.73,90.24,90.71,129544.0,71.4797,71.6534,71.2664,71.6376,129544.0
2016-12-02 09:30:00,90.66,90.66,89.53,90.49,40586.0,71.5981,71.5981,70.7057,71.4639,40586.0
2016-12-02 10:00:00,90.36,90.88,89.58,90.04,71394.0,71.3612,71.7719,70.7452,71.1085,71394.0
2016-12-02 10:30:00,89.91,90.15,89.7,89.97,58838.0,71.0058,71.1954,70.84,71.0532,58838.0
2016-12-02 11:00:00,89.89,89.95,88.84,88.88,25506.0,70.99,71.0374,70.1608,70.1924,25506.0
2016-12-02 11:30:00,89.01,89.13,88.77,88.93,36733.0,70.2951,70.3898,70.1055,70.2319,36733.0
2016-12-02 12:00:00,88.88,88.88,88.23,88.43,24804.0,70.1924,70.1924,69.6791,69.837,24804.0
2016-12-02 12:30:00,88.39,88.56,88.16,88.45,21780.0,69.8054,69.9397,69.6238,69.8528,21780.0
2016-12-02 13:00:00,88.56,88.69,88.37,88.45,30926.0,69.9397,70.0423,69.7896,69.8528,30926.0
2016-12-02 13:30:00,88.45,88.57,87.94,88.01,27547.0,69.8528,69.9476,69.45,69.5053,27547.0
2016-12-02 14:00:00,88.05,88.06,87.53,87.53,17747.0,69.5369,69.5448,69.1262,69.1262,17747.0
2016-12-02 14:30:00,87.58,87.7,87.34,87.36,28870.0,69.1657,69.2605,68.9762,68.992,28870.0
2016-12-02 15:00:00,87.39,87.64,87.39,87.52,28494.0,69.0157,69.2131,69.0157,69.1183,28494.0
2016-12-02 15:30:00,87.52,87.56,87.22,87.45,123787.0,69.1183,69.1499,68.8814,69.0631,123787.0
2016-12-05 09:30:00,87.98,88.69,87.35,88.34,34588.0,69.4816,70.0423,68.9841,69.7659,34588.0
2016-12-05 10:00:00,88.34,89.72,88.34,89.15,82649.0,69.7659,70.8558,69.7659,70.4056,82649.0
2016-12-05 10:30:00,89.1,90.05,89.1,89.89,36103.0,70.3661,71.1164,70.3661,70.99,36103.0
2016-12-05 11:00:00,89.88,90.62,89.81,89.81,30768.0,70.9821,71.5665,70.9268,70.9268,30768.0
2016-12-05 11:30:00,89.74,89.93,89.63,89.63,61538.0,70.8716,71.0216,70.7847,70.7847,61538.0
2016-12-05 12:00:00,89.61,89.61,88.82,88.94,36792.0,70.7689,70.7689,70.145,70.2398,36792.0
2016-12-05 12:30:00,88.89,89.57,88.8,89.51,45286.0,70.2003,70.7373,70.1292,70.6899,45286.0
2016-12-05 13:00:00,89.52,89.58,89.03,89.24,32313.0,70.6978,70.7452,70.3108,70.4767,32313.0
2016-12-05 13:30:00,89.31,89.37,88.91,89.18,28659.0,70.532,70.5794,70.2161,70.4293,28659.0
2016-12-05 14:00:00,89.17,89.25,88.87,89.0,37599.0,70.4214,70.4846,70.1845,70.2872,37599.0
2016-12-05 14:30:00,88.97,89.15,88.89,89.09,26424.0,70.2635,70.4056,70.2003,70.3582,26424.0
2016-12-05 15:00:00,89.09,89.15,88.64,88.67,50462.0,70.3582,70.4056,70.0028,70.0265,50462.0
2016-12-05 15:30:00,88.67,88.78,88.31,88.44,157579.0,70.0265,70.1134,69.7422,69.8449,157579.0
2016-12-06 09:30:00,88.46,89.17,87.56,87.76,25286.0,69.8607,70.4214,69.1499,69.3079,25286.0
2016-12-06 10:00:00,87.86,88.11,87.76,87.92,9683.0,69.3868,69.5843,69.3079,69.4342,9683.0
2016-12-06 10:30:00,87.86,88.02,87.5,87.55,15754.0,69.3868,69.5132,69.1025,69.142,15754.0
2016-12-06 11:00:00,87.58,88.03,87.16,87.81,37431.0,69.1657,69.5211,68.834,69.3474,37431.0
2016-12-06 11:30:00,87.8,87.91,87.74,87.83,15190.0,69.3395,69.4263,69.2921,69.3632,15190.0
2016-12-06 12:00:00,87.87,87.97,87.8,87.86,15681.0,69.3947,69.4737,69.3395,69.3868,15681.0
2016-12-06 12:30:00,87.87,88.09,87.72,88.03,34279.0,69.3947,69.5685,69.2763,69.5211,34279.0
2016-12-06 13:00:00,88.02,89.0,87.99,88.72,45662.0,69.5132,70.2872,69.4895,70.066,45662.0
2016-12-06 13:30:00,88.73,88.8,88.5,88.61,25294.0,70.0739,70.1292,69.8923,69.9792,25294.0
2016-12-06 14:00:00,88.57,88.66,88.39,88.4,35956.0,69.9476,70.0186,69.8054,69.8133,35956.0
2016-12-06 14:30:00,88.39,88.61,88.39,88.47,10722.0,69.8054,69.9792,69.8054,69.8686,10722.0
2016-12-06 15:00:00,88.49,88.58,88.28,88.36,44529.0,69.8844,69.9555,69.7185,69.7817,44529.0
2016-12-06 15:30:00,88.39,88.7,88.36,88.54,94969.0,69.8054,70.0502,69.7817,69.9239,94969.0
2016-12-07 09:30:00,87.5,87.5,84.62,86.11,215736.0,69.1025,69.1025,66.8281,68.0048,215736.0
2016-12-07 10:00:00,86.2,86.64,84.72,84.78,160232.0,68.0759,68.4234,66.9071,66.9544,160232.0
2016-12-07 10:30:00,84.73,85.08,84.06,84.42,85663.0,66.915,67.1914,66.3858,66.6701,85663.0
2016-12-07 11:00:00,84.39,84.73,83.86,83.89,72601.0,66.6464,66.915,66.2279,66.2516,72601.0
2016-12-07 11:30:00,83.89,83.97,83.5,83.72,116668.0,66.2516,66.3147,65.9436,66.1173,116668.0
2016-12-07 12:00:00,83.76,84.49,83.49,84.18,130624.0,66.1489,66.7254,65.9357,66.4806,130624.0
2016-12-07 12:30:00,84.21,85.09,84.21,84.77,174037.0,66.5043,67.1993,66.5043,66.9465,174037.0
2016-12-07 13:00:00,84.7,84.81,84.4,84.68,60798.0,66.8913,66.9781,66.6543,66.8755,60798.0
2016-12-07 13:30:00,84.69,85.54,84.66,85.53,102412.0,66.8834,67.5546,66.8597,67.5467,102412.0
2016-12-07 14:00:00,85.54,85.69,85.12,85.19,67338.0,67.5546,67.6731,67.223,67.2782,67338.0
2016-12-07 14:30:00,85.1,85.75,84.91,85.71,69771.0,67.2072,67.7205,67.0571,67.6889,69771.0
2016-12-07 15:00:00,85.68,86.15,85.49,85.91,112112.0,67.6652,68.0364,67.5152,67.8468,112112.0
2016-12-07 15:30:00,85.92,87.6,85.9,86.55,407338.0,67.8547,69.1815,67.8389,68.3523,407338.0
2016-12-08 09:30:00,87.04,87.67,86.3,86.79,105906.0,68.7393,69.2368,68.1548,68.5418,105906.0
2016-12-08 10:00:00,86.82,87.05,86.32,86.77,44152.0,68.5655,68.7472,68.1706,68.526,44152.0
2016-12-08 10:30:00,86.87,87.57,86.85,87.27,38304.0,68.605,69.1578,68.5892,68.9209,38304.0
2016-12-08 11:00:00,87.28,87.71,87.21,87.4,48725.0,68.9288,69.2684,68.8735,69.0236,48725.0
2016-12-08 11:30:00,87.32,87.68,87.32,87.68,54859.0,68.9604,69.2447,68.9604,69.2447,54859.0
2016-12-08 12:00:00,87.68,88.32,87.66,88.32,32735.0,69.2447,69.7501,69.2289,69.7501,32735.0
2016-12-08 12:30:00,88.32,88.88,88.21,88.54,68867.0,69.7501,70.1924,69.6633,69.9239,68867.0
2016-12-08 13:00:00,88.58,88.79,88.4,88.48,44214.0,69.9555,70.1213,69.8133,69.8765,44214.0
2016-12-08 13:30:00,88.46,88.46,87.96,87.97,51812.0,69.8607,69.8607,69.4658,69.4737,51812.0
2016-12-08 14:00:00,87.97,88.03,87.34,87.39,49345.0,69.4737,69.5211,68.9762,69.0157,49345.0
2016-12-08 14:30:00,87.41,87.6,87.15,87.43,54331.0,69.0315,69.1815,68.8261,69.0473,54331.0
2016-12-08 15:00:00,87.43,87.54,86.96,87.11,95809.0,69.0473,69.1341,68.6761,68.7945,95809.0
2016-12-08 15:30:00,87.12,87.86,87.12,87.72,184621.0,68.8024,69.3868,68.8024,69.2763,184621.0
2016-12-09 09:30:00,87.59,87.87,86.43,86.54,67087.0,69.1736,69.3947,68.2575,68.3444,67087.0
2016-12-09 10:00:00,86.58,86.67,85.8,86.43,73363.0,68.376,68.4471,67.76,68.2575,73363.0
2016-12-09 10:30:00,86.51,86.89,86.4,86.77,44550.0,68.3207,68.6208,68.2338,68.526,44550.0
2016-12-09 11:00:00,86.75,87.29,86.6,87.06,36046.0,68.5102,68.9367,68.3918,68.7551,36046.0
2016-12-09 11:30:00,87.05,87.32,86.87,87.25,25474.0,68.7472,68.9604,68.605,68.9051,25474.0
2016-12-09 12:00:00,87.18,87.19,86.83,86.91,19984.0,68.8498,68.8577,68.5734,68.6366,19984.0
2016-12-09 12:30:00,86.93,86.98,86.65,86.77,24843.0,68.6524,68.6919,68.4313,68.526,24843.0
2016-12-09 13:00:00,86.83,86.87,86.57,86.73,41369.0,68.5734,68.605,68.3681,68.4944,41369.0
2016-12-09 13:30:00,86.69,86.74,86.1,86.27,33411.0,68.4628,68.5023,67.9969,68.1312,33411.0
2016-12-09 14:00:00,86.26,86.7,86.26,86.36,17794.0,68.1233,68.4707,68.1233,68.2022,17794.0
2016-12-09 14:30:00,86.38,86.45,85.97,86.0,22430.0,68.218,68.2733,67.8942,67.9179,22430.0
2016-12-09 15:00:00,86.01,86.15,85.83,85.83,43301.0,67.9258,68.0364,67.7837,67.7837,43301.0
2016-12-09 15:30:00,85.88,85.91,85.62,85.84,123646.0,67.8232,67.8468,67.6178,67.7916,123646.0
2016-12-12 09:30:00,86.11,86.32,85.18,85.58,65192.0,68.0048,68.1706,67.2703,67.5862,65192.0
2016-12-12 10:00:00,85.62,85.66,84.71,84.92,36395.0,67.6178,67.6494,66.8992,67.065,36395.0
2016-12-12 10:30:00,84.94,85.57,84.91,85.12,29610.0,67.0808,67.5783,67.0571,67.223,29610.0
2016-12-12 11:00:00,85.15,85.19,84.71,84.98,48131.0,67.2466,67.2782,66.8992,67.1124,48131.0
2016-12-12 11:30:00,84.95,84.95,83.83,83.92,41050.0,67.0887,67.0887,66.2042,66.2753,41050.0
2016-12-12 12:00:00,83.94,84.06,83.38,83.52,64751.0,66.2911,66.3858,65.8488,65.9594,64751.0
2016-12-12 12:30:00,83.5,83.66,83.1,83.46,62039.0,65.9436,66.0699,65.6277,65.912,62039.0
2016-12-12 13:00:00,83.47,83.92,83.44,83.88,36359.0,65.9199,66.2753,65.8962,66.2437,36359.0
2016-12-12 13:30:00,83.86,84.04,83.69,83.84,63113.0,66.2279,66.37,66.0936,66.2121,63113.0
2016-12-12 14:00:00,83.84,84.02,83.74,83.94,86213.0,66.2121,66.3542,66.1331,66.2911,86213.0
2016-12-12 14:30:00,83.9,84.29,83.9,84.19,42524.0,66.2595,66.5675,66.2595,66.4885,42524.0
2016-12-12 15:00:00,84.2,84.44,83.93,84.01,75504.0,66.4964,66.6859,66.2832,66.3463,75504.0
2016-12-12 15:30:00,84.0,84.41,83.99,84.35,150645.0,66.3384,66.6622,66.3305,66.6148,150645.0
2016-12-13 09:30:00,84.83,84.99,84.36,84.88,39506.0,66.9939,67.1203,66.6227,67.0334,39506.0
2016-12-13 10:00:00,84.78,85.22,84.67,84.96,22144.0,66.9544,67.3019,66.8676,67.0966,22144.0
2016-12-13 10:30:00,84.95,85.03,84.64,84.83,19574.0,67.0887,67.1519,66.8439,66.9939,19574.0
2016-12-13 11:00:00,84.85,85.79,84.84,85.69,50352.0,67.0097,67.7521,67.0018,67.6731,50352.0
2016-12-13 11:30:00,85.72,85.88,85.51,85.85,35512.0,67.6968,67.8232,67.531,67.7995,35512.0
2016-12-13 12:00:00,85.85,86.26,85.74,86.12,28372.0,67.7995,68.1233,67.7126,68.0127,28372.0
2016-12-13 12:30:00,86.17,86.29,86.09,86.15,21492.0,68.0522,68.1469,67.989,68.0364,21492.0
2016-12-13 13:00:00,86.15,86.77,86.14,86.72,29532.0,68.0364,68.526,68.0285,68.4865,29532.0
2016-12-13 13:30:00,86.63,86.68,85.95,86.41,48933.0,68.4155,68.4549,67.8784,68.2417,48933.0
2016-12-13 14:00:00,86.45,86.45,85.96,86.02,43580.0,68.2733,68.2733,67.8863,67.9337,43580.0
2016-12-13 14:30:00,86.11,86.21,85.78,86.03,38674.0,68.0048,68.0838,67.7442,67.9416,38674.0
2016-12-13 15:00:00,86.03,86.18,85.84,85.98,45223.0,67.9416,68.0601,67.7916,67.9021,45223.0
2016-12-13 15:30:00,85.95,85.95,85.68,85.83,99813.0,67.8784,67.8784,67.6652,67.7837,99813.0
2016-12-14 09:30:00,85.44,86.33,85.18,85.92,24113.0,67.4757,68.1785,67.2703,67.8547,24113.0
2016-12-14 10:00:00,85.9,85.98,85.18,85.27,30994.0,67.8389,67.9021,67.2703,67.3414,30994.0
2016-12-14 10:30:00,85.39,85.69,85.29,85.49,36554.0,67.4362,67.6731,67.3572,67.5152,36554.0
2016-12-14 11:00:00,85.49,85.49,85.0,85.0,22963.0,67.5152,67.5152,67.1282,67.1282,22963.0
2016-12-14 11:30:00,85.09,85.09,84.4,84.53,26713.0,67.1993,67.1993,66.6543,66.757,26713.0
2016-12-14 12:00:00,84.54,84.91,84.4,84.68,14261.0,66.7649,67.0571,66.6543,66.8755,14261.0
2016-12-14 12:30:00,84.74,84.98,84.65,84.97,21620.0,66.9228,67.1124,66.8518,67.1045,21620.0
2016-12-14 13:00:00,84.98,85.09,84.8,84.89,17448.0,67.1124,67.1993,66.9702,67.0413,17448.0
2016-12-14 13:30:00,84.85,85.19,84.81,85.15,23326.0,67.0097,67.2782,66.9781,67.2466,23326.0
2016-12-14 14:00:00,85.08,85.88,84.8,84.8,49866.0,67.1914,67.8232,66.9702,66.9702,49866.0
2016-12-14 14:30:00,84.75,85.09,84.65,84.65,34039.0,66.9307,67.1993,66.8518,66.8518,34039.0
2016-12-14 15:00:00,84.7,84.76,83.87,84.33,72395.0,66.8913,66.9386,66.2358,66.5991,72395.0
2016-12-14 15:30:00,84.34,84.67,83.78,83.92,121724.0,66.607,66.8676,66.1647,66.2753,121724.0
2016-12-15 09:30:00,83.9,84.88,83.49,83.84,82076.0,66.2595,67.0334,65.9357,66.2121,82076.0
2016-12-15 10:00:00,83.89,84.24,83.01,83.08,88959.0,66.2516,66.528,65.5566,65.6119,88959.0
2016-12-15 10:30:00,83.13,83.8,82.89,82.98,59546.0,65.6514,66.1805,65.4618,65.5329,59546.0
2016-12-15 11:00:00,82.95,83.31,82.91,83.01,43036.0,65.5092,65.7935,65.4776,65.5566,43036.0
2016-12-15 11:30:00,82.95,83.01,82.54,82.62,50920.0,65.5092,65.5566,65.1854,65.2486,50920.0
2016-12-15 12:00:00,82.58,82.78,82.44,82.55,41197.0,65.217,65.375,65.1064,65.1933,41197.0
2016-12-15 12:30:00,82.55,82.67,82.21,82.33,44020.0,65.1933,65.2881,64.9248,65.0196,44020.0
2016-12-15 13:00:00,82.38,82.5,82.01,82.17,41606.0,65.0591,65.1538,64.7668,64.8932,41606.0
2016-12-15 13:30:00,82.14,82.34,82.03,82.05,37951.0,64.8695,65.0275,64.7826,64.7984,37951.0
2016-12-15 14:00:00,82.04,82.21,81.89,82.0,67564.0,64.7905,64.9248,64.6721,64.759,67564.0
2016-12-15 14:30:00,81.98,82.48,81.97,82.13,76088.0,64.7432,65.138,64.7353,64.8616,76088.0
2016-12-15 15:00:00,82.11,82.12,81.82,81.84,97548.0,64.8458,64.8537,64.6168,64.6326,97548.0
2016-12-15 15:30:00,81.85,81.97,81.52,81.63,275817.0,64.6405,64.7353,64.3799,64.4667,275817.0
2016-12-16 09:30:00,81.5,81.9,80.61,81.14,161779.0,64.3641,64.68,63.6612,64.0798,161779.0
2016-12-16 10:00:00,81.14,81.17,80.65,80.98,42141.0,64.0798,64.1035,63.6928,63.9534,42141.0
2016-12-16 10:30:00,80.98,81.77,80.92,81.76,63117.0,63.9534,64.5773,63.906,64.5694,63117.0
2016-12-16 11:00:00,81.71,82.09,81.7,81.82,42031.0,64.5299,64.83,64.522,64.6168,42031.0
2016-12-16 11:30:00,81.82,82.31,81.75,82.19,47884.0,64.6168,65.0038,64.5615,64.909,47884.0
2016-12-16 12:00:00,82.21,82.62,82.21,82.43,38720.0,64.9248,65.2486,64.9248,65.0985,38720.0
2016-12-16 12:30:00,82.4,82.46,82.1,82.1,37470.0,65.0748,65.1222,64.8379,64.8379,37470.0
2016-12-16 13:00:00,82.13,82.2,81.72,81.86,52441.0,64.8616,64.9169,64.5378,64.6484,52441.0
2016-12-16 13:30:00,81.89,82.1,81.73,82.06,38494.0,64.6721,64.8379,64.5457,64.8063,38494.0
2016-12-16 14:00:00,82.11,82.15,81.77,82.12,43964.0,64.8458,64.8774,64.5773,64.8537,43964.0
2016-12-16 14:30:00,82.12,82.16,81.95,81.95,33470.0,64.8537,64.8853,64.7195,64.7195,33470.0
2016-12-16 15:00:00,81.91,81.96,81.55,81.61,43940.0,64.6879,64.7274,64.4036,64.451,43940.0
2016-12-16 15:30:00,81.61,81.72,81.42,81.61,167449.0,64.451,64.5378,64.3009,64.451,167449.0
2016-12-19 09:30:00,81.72,82.75,81.0,81.69,52794.0,64.5378,65.3513,63.9692,64.5141,52794.0
2016-12-19 10:00:00,81.78,82.82,81.5,82.61,60785.0,64.5852,65.4065,64.3641,65.2407,60785.0
2016-12-19 10:30:00,82.58,82.99,82.51,82.95,50259.0,65.217,65.5408,65.1617,65.5092,50259.0
2016-12-19 11:00:00,82.95,83.06,82.25,82.3,49825.0,65.5092,65.5961,64.9564,64.9959,49825.0
2016-12-19 11:30:00,82.31,82.64,82.13,82.59,43939.0,65.0038,65.2644,64.8616,65.2249,43939.0
2016-12-19 12:00:00,82.55,82.67,82.42,82.67,29518.0,65.1933,65.2881,65.0906,65.2881,29518.0
2016-12-19 12:30:00,82.68,82.94,82.66,82.92,26913.0,65.296,65.5013,65.2802,65.4855,26913.0
2016-12-19 13:00:00,82.88,83.26,82.76,83.18,37329.0,65.4539,65.754,65.3592,65.6908,37329.0
2016-12-19 13:30:00,83.16,83.24,82.92,83.23,30173.0,65.6751,65.7382,65.4855,65.7303,30173.0
2016-12-19 14:00:00,83.2,83.29,82.99,83.27,47673.0,65.7066,65.7777,65.5408,65.7619,47673.0
2016-12-19 14:30:00,83.28,83.29,82.71,82.73,44866.0,65.7698,65.7777,65.3197,65.3355,44866.0
2016-12-19 15:00:00,82.74,82.83,82.59,82.82,32417.0,65.3434,65.4144,65.2249,65.4065,32417.0
2016-12-19 15:30:00,82.8,83.01,82.71,83.01,134051.0,65.3907,65.5566,65.3197,65.5566,134051.0
2016-12-20 09:30:00,82.75,83.1,81.75,82.21,123256.0,65.3513,65.6277,64.5615,64.9248,123256.0
2016-12-20 10:00:00,82.21,82.64,81.96,82.36,92793.0,64.9248,65.2644,64.7274,65.0433,92793.0
2016-12-20 10:30:00,82.36,82.56,81.98,82.37,84921.0,65.0433,65.2012,64.7432,65.0512,84921.0
2016-12-20 11:00:00,82.44,82.54,81.47,81.53,70579.0,65.1064,65.1854,64.3404,64.3878,70579.0
2016-12-20 11:30:00,81.54,81.6,80.86,81.4,93831.0,64.3957,64.4431,63.8586,64.2851,93831.0
2016-12-20 12:00:00,81.51,81.51,81.09,81.15,39396.0,64.372,64.372,64.0403,64.0877,39396.0
2016-12-20 12:30:00,81.15,81.26,81.04,81.21,40115.0,64.0877,64.1745,64.0008,64.1351,40115.0
2016-12-20 13:00:00,81.22,81.48,81.16,81.33,23283.0,64.143,64.3483,64.0956,64.2298,23283.0
2016-12-20 13:30:00,81.35,81.38,81.22,81.36,23908.0,64.2456,64.2693,64.143,64.2535,23908.0
2016-12-20 14:00:00,81.32,81.46,81.11,81.33,93868.0,64.2219,64.3325,64.0561,64.2298,93868.0
2016-12-20 14:30:00,81.3,81.55,81.26,81.38,51881.0,64.2061,64.4036,64.1745,64.2693,51881.0
2016-12-20 15:00:00,81.4,81.48,81.28,81.44,91636.0,64.2851,64.3483,64.1903,64.3167,91636.0
2016-12-20 15:30:00,81.45,81.52,81.35,81.52,90718.0,64.3246,64.3799,64.2456,64.3799,90718.0
2016-12-21 09:30:00,81.34,81.72,80.6,81.2,38705.0,64.2377,64.5378,63.6533,64.1272,38705.0
2016-12-21 10:00:00,81.2,81.48,80.71,81.01,34479.0,64.1272,64.3483,63.7402,63.9771,34479.0
2016-12-21 10:30:00,81.02,81.28,80.7,80.7,23653.0,63.985,64.1903,63.7323,63.7323,23653.0
2016-12-21 11:00:00,80.7,81.01,80.61,80.93,31525.0,63.7323,63.9771,63.6612,63.9139,31525.0
2016-12-21 11:30:00,80.95,80.98,80.68,80.92,22963.0,63.9297,63.9534,63.7165,63.906,22963.0
2016-12-21 12:00:00,80.96,81.47,80.95,81.41,26493.0,63.9376,64.3404,63.9297,64.293,26493.0
2016-12-21 12:30:00,81.4,81.53,81.3,81.35,28927.0,64.2851,64.3878,64.2061,64.2456,28927.0
2016-12-21 13:00:00,81.36,81.74,81.36,81.64,26794.0,64.2535,64.5536,64.2535,64.4746,26794.0
2016-12-21 13:30:00,81.67,81.67,81.45,81.5,19027.0,64.4983,64.4983,64.3246,64.3641,19027.0
2016-12-21 14:00:00,81.53,81.57,81.26,81.28,22071.0,64.3878,64.4194,64.1745,64.1903,22071.0
2016-12-21 14:30:00,81.28,81.29,80.96,81.03,32163.0,64.1903,64.1982,63.9376,63.9929,32163.0
2016-12-21 15:00:00,81.03,81.04,80.8,80.83,43403.0,63.9929,64.0008,63.8113,63.835,43403.0
2016-12-21 15:30:00,80.83,80.85,80.67,80.72,101530.0,63.835,63.8507,63.7086,63.7481,101530.0
2016-12-22 09:30:00,80.91,80.96,79.82,80.24,86457.0,63.8981,63.9376,63.0373,63.369,86457.0
2016-12-22 10:00:00,80.23,80.3,79.63,79.7,36656.0,63.3611,63.4164,62.8873,62.9425,36656.0
2016-12-22 10:30:00,79.71,79.82,79.33,79.33,48026.0,62.9504,63.0373,62.6503,62.6503,48026.0
2016-12-22 11:00:00,79.38,79.8,79.36,79.61,63992.0,62.6898,63.0215,62.674,62.8715,63992.0
2016-12-22 11:30:00,79.61,79.69,79.41,79.43,32241.0,62.8715,62.9346,62.7135,62.7293,32241.0
2016-12-22 12:00:00,79.44,79.8,79.38,79.79,20558.0,62.7372,63.0215,62.6898,63.0136,20558.0
2016-12-22 12:30:00,79.78,79.97,79.77,79.86,23880.0,63.0057,63.1558,62.9978,63.0689,23880.0
2016-12-22 13:00:00,79.84,79.86,79.63,79.67,19480.0,63.0531,63.0689,62.8873,62.9188,19480.0
2016-12-22 13:30:00,79.6,79.6,79.46,79.46,24535.0,62.8636,62.8636,62.753,62.753,24535.0
2016-12-22 14:00:00,79.45,79.58,79.39,79.49,24231.0,62.7451,62.8478,62.6977,62.7767,24231.0
2016-12-22 14:30:00,79.52,79.8,79.47,79.76,26050.0,62.8004,63.0215,62.7609,62.9899,26050.0
2016-12-22 15:00:00,79.73,79.73,79.47,79.6,24735.0,62.9662,62.9662,62.7609,62.8636,24735.0
2016-12-22 15:30:00,79.63,79.74,79.51,79.65,67767.0,62.8873,62.9741,62.7925,62.9031,67767.0
2016-12-23 09:30:00,79.81,80.43,79.27,79.49,48453.0,63.0294,63.5191,62.603,62.7767,48453.0
2016-12-23 10:00:00,79.56,80.43,79.56,80.43,21569.0,62.832,63.5191,62.832,63.5191,21569.0
2016-12-23 10:30:00,80.42,80.42,79.98,80.16,21638.0,63.5112,63.5112,63.1637,63.3058,21638.0
2016-12-23 11:00:00,80.18,80.34,79.88,80.16,50538.0,63.3216,63.448,63.0847,63.3058,50538.0
2016-12-23 11:30:00,80.19,80.4,80.05,80.3,32769.0,63.3295,63.4954,63.219,63.4164,32769.0
2016-12-23 12:00:00,80.35,80.35,80.24,80.31,12306.0,63.4559,63.4559,63.369,63.4243,12306.0
2016-12-23 12:30:00,80.31,80.52,80.27,80.49,12906.0,63.4243,63.5901,63.3927,63.5664,12906.0
2016-12-23 13:00:00,80.44,80.49,80.36,80.49,12142.0,63.527,63.5664,63.4638,63.5664,12142.0
2016-12-23 13:30:00,80.5,80.58,80.47,80.52,13263.0,63.5743,63.6375,63.5506,63.5901,13263.0
2016-12-23 14:00:00,80.49,80.53,80.25,80.28,21994.0,63.5664,63.598,63.3769,63.4006,21994.0
2016-12-23 14:30:00,80.31,80.34,80.21,80.26,18211.0,63.4243,63.448,63.3453,63.3848,18211.0
2016-12-23 15:00:00,80.31,80.36,80.19,80.21,16287.0,63.4243,63.4638,63.3295,63.3453,16287.0
2016-12-23 15:30:00,80.19,80.27,80.18,80.21,42910.0,63.3295,63.3927,63.3216,63.3453,42910.0
2016-12-27 09:30:00,80.36,81.15,80.36,80.75,47544.0,63.4638,64.0877,63.4638,63.7718,47544.0
2016-12-27 10:00:00,80.75,81.14,80.56,80.67,46186.0,63.7718,64.0798,63.6217,63.7086,46186.0
2016-12-27 10:30:00,80.62,80.66,80.03,80.24,12801.0,63.6691,63.7007,63.2032,63.369,12801.0
2016-12-27 11:00:00,80.3,80.42,80.16,80.29,19111.0,63.4164,63.5112,63.3058,63.4085,19111.0
2016-12-27 11:30:00,80.29,80.66,80.29,80.55,16865.0,63.4085,63.7007,63.4085,63.6138,16865.0
2016-12-27 12:00:00,80.66,80.78,80.59,80.66,13660.0,63.7007,63.7955,63.6454,63.7007,13660.0
2016-12-27 12:30:00,80.69,80.7,80.5,80.51,8074.0,63.7244,63.7323,63.5743,63.5822,8074.0
2016-12-27 13:00:00,80.52,80.72,80.52,80.69,11269.0,63.5901,63.7481,63.5901,63.7244,11269.0
2016-12-27 13:30:00,80.71,80.71,80.34,80.37,10224.0,63.7402,63.7402,63.448,63.4717,10224.0
2016-12-27 14:00:00,80.34,80.55,80.33,80.53,11774.0,63.448,63.6138,63.4401,63.598,11774.0
2016-12-27 14:30:00,80.53,80.53,80.38,80.39,16602.0,63.598,63.598,63.4796,63.4875,16602.0
2016-12-27 15:00:00,80.36,80.56,80.36,80.55,25169.0,63.4638,63.6217,63.4638,63.6138,25169.0
2016-12-27 15:30:00,80.57,80.62,80.44,80.55,52852.0,63.6296,63.6691,63.527,63.6138,52852.0
2016-12-28 09:30:00,80.3,80.82,80.0,80.36,83003.0,63.4164,63.8271,63.1795,63.4638,83003.0
2016-12-28 10:00:00,80.36,80.36,79.95,80.17,42317.0,63.4638,63.4638,63.14,63.3137,42317.0
2016-12-28 10:30:00,80.18,80.36,80.08,80.17,25102.0,63.3216,63.4638,63.2426,63.3137,25102.0
2016-12-28 11:00:00,80.15,80.37,80.06,80.3,15828.0,63.2979,63.4717,63.2268,63.4164,15828.0
2016-12-28 11:30:00,80.3,80.34,80.18,80.21,8734.0,63.4164,63.448,63.3216,63.3453,8734.0
2016-12-28 12:00:00,80.2,80.23,80.03,80.15,17667.0,63.3374,63.3611,63.2032,63.2979,17667.0
2016-12-28 12:30:00,80.11,80.34,80.07,80.31,20274.0,63.2663,63.448,63.2347,63.4243,20274.0
2016-12-28 13:00:00,80.33,80.36,80.18,80.19,19187.0,63.4401,63.4638,63.3216,63.3295,19187.0
2016-12-28 13:30:00,80.21,80.44,80.19,80.35,15579.0,63.3453,63.527,63.3295,63.4559,15579.0
2016-12-28 14:00:00,80.35,80.46,80.32,80.46,26248.0,63.4559,63.5427,63.4322,63.5427,26248.0
2016-12-28 14:30:00,80.46,80.5,80.29,80.29,21402.0,63.5427,63.5743,63.4085,63.4085,21402.0
2016-12-28 15:00:00,80.33,80.83,80.33,80.69,38766.0,63.4401,63.835,63.4401,63.7244,38766.0
2016-12-28 15:30:00,80.67,80.84,80.65,80.81,75222.0,63.7086,63.8428,63.6928,63.8192,75222.0
2016-12-29 09:30:00,80.9,81.94,80.87,81.7,52404.0,63.8902,64.7116,63.8665,64.522,52404.0
2016-12-29 10:00:00,81.73,82.1,81.53,82.1,45741.0,64.5457,64.8379,64.3878,64.8379,45741.0
2016-12-29 10:30:00,82.1,82.11,81.51,81.73,55520.0,64.8379,64.8458,64.372,64.5457,55520.0
2016-12-29 11:00:00,81.75,81.81,81.24,81.4,184471.0,64.5615,64.6089,64.1587,64.2851,184471.0
2016-12-29 11:30:00,81.45,81.58,80.86,81.16,92194.0,64.3246,64.4273,63.8586,64.0956,92194.0
2016-12-29 12:00:00,81.15,81.43,81.04,81.13,50868.0,64.0877,64.3088,64.0008,64.0719,50868.0
2016-12-29 12:30:00,81.13,81.23,80.79,80.79,30995.0,64.0719,64.1508,63.8034,63.8034,30995.0
2016-12-29 13:00:00,80.81,81.15,80.78,81.08,39629.0,63.8192,64.0877,63.7955,64.0324,39629.0
2016-12-29 13:30:00,81.13,81.17,80.93,81.06,39232.0,64.0719,64.1035,63.9139,64.0166,39232.0
2016-12-29 14:00:00,81.07,81.63,80.99,81.36,69810.0,64.0245,64.4667,63.9613,64.2535,69810.0
2016-12-29 14:30:00,81.38,81.83,81.33,81.45,52485.0,64.2693,64.6247,64.2298,64.3246,52485.0
2016-12-29 15:00:00,81.44,81.59,81.21,81.21,62407.0,64.3167,64.4352,64.1351,64.1351,62407.0
2016-12-29 15:30:00,81.2,81.42,81.11,81.38,147851.0,64.1272,64.3009,64.0561,64.2693,147851.0
2016-12-30 09:30:00,81.99,82.0,81.14,81.31,59791.0,64.7511,64.759,64.0798,64.214,59791.0
2016-12-30 10:00:00,81.3,81.69,81.19,81.41,29535.0,64.2061,64.5141,64.1193,64.293,29535.0
2016-12-30 10:30:00,81.41,81.75,81.32,81.67,28294.0,64.293,64.5615,64.2219,64.4983,28294.0
2016-12-30 11:00:00,81.59,81.96,81.26,81.78,36269.0,64.4352,64.7274,64.1745,64.5852,36269.0
2016-12-30 11:30:00,81.8,81.98,81.69,81.79,27218.0,64.601,64.7432,64.5141,64.5931,27218.0
2016-12-30 12:00:00,81.81,81.83,81.56,81.66,29006.0,64.6089,64.6247,64.4115,64.4904,29006.0
2016-12-30 12:30:00,81.65,81.83,81.61,81.66,42809.0,64.4825,64.6247,64.451,64.4904,42809.0
2016-12-30 13:00:00,81.67,81.76,81.65,81.68,25088.0,64.4983,64.5694,64.4825,64.5062,25088.0
2016-12-30 13:30:00,81.68,82.04,81.66,82.02,33618.0,64.5062,64.7905,64.4904,64.7747,33618.0
2016-12-30 14:00:00,82.0,82.26,81.96,81.98,34634.0,64.759,64.9643,64.7274,64.7432,34634.0
2016-12-30 14:30:00,81.97,82.33,81.93,82.11,47330.0,64.7353,65.0196,64.7037,64.8458,47330.0
2016-12-30 15:00:00,82.14,82.58,82.1,82.48,63550.0,64.8695,65.217,64.8379,65.138,63550.0
2016-12-30 15:30:00,82.46,82.49,82.05,82.38,175440.0,65.1222,65.1459,64.7984,65.0591,175440.0
2017-01-03 09:30:00,82.91,82.91,81.69,81.81,73305.0,65.4776,65.4776,64.5141,64.6089,73305.0
2017-01-03 10:00:00,81.89,82.68,81.78,82.5,79692.0,64.6721,65.296,64.5852,65.1538,79692.0
2017-01-03 10:30:00,82.52,82.64,81.59,81.64,62148.0,65.1696,65.2644,64.4352,64.4746,62148.0
2017-01-03 11:00:00,81.64,81.87,81.4,81.84,56373.0,64.4746,64.6563,64.2851,64.6326,56373.0
2017-01-03 11:30:00,81.86,82.08,81.75,81.97,37165.0,64.6484,64.8221,64.5615,64.7353,37165.0
2017-01-03 12:00:00,81.94,82.47,81.87,82.36,32486.0,64.7116,65.1301,64.6563,65.0433,32486.0
2017-01-03 12:30:00,82.38,82.4,81.99,82.1,30453.0,65.0591,65.0748,64.7511,64.8379,30453.0
2017-01-03 13:00:00,82.12,82.25,81.87,82.24,20445.0,64.8537,64.9564,64.6563,64.9485,20445.0
2017-01-03 13:30:00,82.24,82.26,82.01,82.03,24771.0,64.9485,64.9643,64.7668,64.7826,24771.0
2017-01-03 14:00:00,82.04,82.19,81.78,81.91,90092.0,64.7905,64.909,64.5852,64.6879,90092.0
2017-01-03 14:30:00,81.91,82.35,81.82,82.3,49791.0,64.6879,65.0354,64.6168,64.9959,49791.0
2017-01-03 15:00:00,82.32,82.53,82.31,82.44,54369.0,65.0117,65.1775,65.0038,65.1064,54369.0
2017-01-03 15:30:00,82.42,82.75,82.42,82.61,176102.0,65.0906,65.3513,65.0906,65.2407,176102.0
2017-01-04 09:30:00,82.97,84.44,82.61,84.44,43417.0,65.525,66.6859,65.2407,66.6859,43417.0
2017-01-04 10:00:00,84.46,84.66,83.88,84.41,37607.0,66.7017,66.8597,66.2437,66.6622,37607.0
2017-01-04 10:30:00,84.42,85.11,84.31,84.31,37579.0,66.6701,67.2151,66.5833,66.5833,37579.0
2017-01-04 11:00:00,84.32,85.08,84.3,85.08,41875.0,66.5912,67.1914,66.5754,67.1914,41875.0
2017-01-04 11:30:00,85.11,85.41,84.83,85.03,29228.0,67.2151,67.452,66.9939,67.1519,29228.0
2017-01-04 12:00:00,85.05,85.32,84.97,85.13,33999.0,67.1677,67.3809,67.1045,67.2308,33999.0
2017-01-04 12:30:00,85.11,85.31,85.01,85.27,25607.0,67.2151,67.373,67.1361,67.3414,25607.0
2017-01-04 13:00:00,85.25,85.33,85.04,85.31,27961.0,67.3256,67.3888,67.1598,67.373,27961.0
2017-01-04 13:30:00,85.32,85.58,85.27,85.35,65132.0,67.3809,67.5862,67.3414,67.4046,65132.0
2017-01-04 14:00:00,85.36,85.75,85.33,85.49,38023.0,67.4125,67.7205,67.3888,67.5152,38023.0
2017-01-04 14:30:00,85.51,85.54,85.06,85.06,30209.0,67.531,67.5546,67.1756,67.1756,30209.0
2017-01-04 15:00:00,85.11,85.18,84.87,84.99,35911.0,67.2151,67.2703,67.0255,67.1203,35911.0
2017-01-04 15:30:00,84.98,85.12,84.75,84.85,118216.0,67.1124,67.223,66.9307,67.0097,118216.0
2017-01-05 09:30:00,84.56,84.99,84.11,84.94,32041.0,66.7807,67.1203,66.4253,67.0808,32041.0
2017-01-05 10:00:00,84.93,85.63,84.83,85.53,21477.0,67.0729,67.6257,66.9939,67.5467,21477.0
2017-01-05 10:30:00,85.48,85.5,84.88,84.92,48768.0,67.5073,67.5231,67.0334,67.065,48768.0
2017-01-05 11:00:00,84.92,85.0,84.56,84.76,89755.0,67.065,67.1282,66.7807,66.9386,89755.0
2017-01-05 11:30:00,84.75,84.75,83.72,84.04,77497.0,66.9307,66.9307,66.1173,66.37,77497.0
2017-01-05 12:00:00,84.04,84.74,83.94,84.39,45987.0,66.37,66.9228,66.2911,66.6464,45987.0
2017-01-05 12:30:00,84.41,84.76,84.38,84.6,20316.0,66.6622,66.9386,66.6385,66.8123,20316.0
2017-01-05 13:00:00,84.56,84.62,84.51,84.55,21652.0,66.7807,66.8281,66.7412,66.7728,21652.0
2017-01-05 13:30:00,84.56,84.7,84.5,84.67,42819.0,66.7807,66.8913,66.7333,66.8676,42819.0
2017-01-05 14:00:00,84.68,84.84,84.55,84.57,100630.0,66.8755,67.0018,66.7728,66.7886,100630.0
2017-01-05 14:30:00,84.57,84.61,84.54,84.56,37038.0,66.7886,66.8202,66.7649,66.7807,37038.0
2017-01-05 15:00:00,84.6,84.91,84.55,84.91,26688.0,66.8123,67.0571,66.7728,67.0571,26688.0
2017-01-05 15:30:00,84.91,85.11,84.68,85.03,128914.0,67.0571,67.2151,66.8755,67.1519,128914.0
2017-01-06 09:30:00,84.87,85.08,84.46,84.9,32711.0,67.0255,67.1914,66.7017,67.0492,32711.0
2017-01-06 10:00:00,84.93,85.54,84.9,85.54,26010.0,67.0729,67.5546,67.0492,67.5546,26010.0
2017-01-06 10:30:00,85.56,86.02,85.47,85.72,80640.0,67.5704,67.9337,67.4994,67.6968,80640.0
2017-01-06 11:00:00,85.72,85.79,85.42,85.52,44957.0,67.6968,67.7521,67.4599,67.5388,44957.0
2017-01-06 11:30:00,85.52,86.11,85.49,86.04,26336.0,67.5388,68.0048,67.5152,67.9495,26336.0
2017-01-06 12:00:00,86.04,86.4,85.99,86.33,31295.0,67.9495,68.2338,67.91,68.1785,31295.0
2017-01-06 12:30:00,86.34,86.47,86.26,86.41,39768.0,68.1864,68.2891,68.1233,68.2417,39768.0
2017-01-06 13:00:00,86.44,86.6,86.33,86.53,30596.0,68.2654,68.3918,68.1785,68.3365,30596.0
2017-01-06 13:30:00,86.49,86.62,86.26,86.33,29182.0,68.3049,68.4076,68.1233,68.1785,29182.0
2017-01-06 14:00:00,86.36,86.8,86.33,86.66,27591.0,68.2022,68.5497,68.1785,68.4392,27591.0
2017-01-06 14:30:00,86.59,86.73,86.31,86.34,41192.0,68.3839,68.4944,68.1627,68.1864,41192.0
2017-01-06 15:00:00,86.36,86.58,86.33,86.52,44721.0,68.2022,68.376,68.1785,68.3286,44721.0
2017-01-06 15:30:00,86.53,86.74,86.48,86.52,172349.0,68.3365,68.5023,68.297,68.3286,172349.0
2017-01-09 09:30:00,86.43,86.53,84.75,84.9,68136.0,68.2575,68.3365,66.9307,67.0492,68136.0
2017-01-09 10:00:00,84.84,85.33,84.57,84.57,72020.0,67.0018,67.3888,66.7886,66.7886,72020.0
2017-01-09 10:30:00,84.56,84.56,84.01,84.1,51324.0,66.7807,66.7807,66.3463,66.4174,51324.0
2017-01-09 11:00:00,84.06,84.75,84.02,84.7,83685.0,66.3858,66.9307,66.3542,66.8913,83685.0
2017-01-09 11:30:00,84.77,84.78,84.37,84.48,63492.0,66.9465,66.9544,66.6306,66.7175,63492.0
2017-01-09 12:00:00,84.5,84.66,84.22,84.23,45009.0,66.7333,66.8597,66.5122,66.5201,45009.0
2017-01-09 12:30:00,84.23,84.23,84.0,84.07,28830.0,66.5201,66.5201,66.3384,66.3937,28830.0
2017-01-09 13:00:00,84.09,84.45,84.04,84.1,45587.0,66.4095,66.6938,66.37,66.4174,45587.0
2017-01-09 13:30:00,84.11,84.25,83.43,83.46,72059.0,66.4253,66.5359,65.8883,65.912,72059.0
2017-01-09 14:00:00,83.48,83.84,83.21,83.84,109952.0,65.9278,66.2121,65.7145,66.2121,109952.0
2017-01-09 14:30:00,83.84,83.95,83.25,83.6,54790.0,66.2121,66.299,65.7461,66.0225,54790.0
2017-01-09 15:00:00,83.62,84.06,83.51,83.51,116544.0,66.0383,66.3858,65.9515,65.9515,116544.0
2017-01-09 15:30:00,83.51,83.84,83.37,83.72,168753.0,65.9515,66.2121,65.8409,66.1173,168753.0
2017-01-10 09:30:00,83.97,84.53,83.71,84.32,60907.0,66.3147,66.757,66.1094,66.5912,60907.0
2017-01-10 10:00:00,84.27,84.79,83.13,83.29,28967.0,66.5517,66.9623,65.6514,65.7777,28967.0
2017-01-10 10:30:00,83.24,83.82,83.09,83.82,40520.0,65.7382,66.1963,65.6198,66.1963,40520.0
2017-01-10 11:00:00,83.73,84.08,82.93,82.93,64358.0,66.1252,66.4016,65.4934,65.4934,64358.0
2017-01-10 11:30:00,82.96,83.14,82.68,83.1,57143.0,65.5171,65.6593,65.296,65.6277,57143.0
2017-01-10 12:00:00,83.05,83.21,83.0,83.18,27159.0,65.5882,65.7145,65.5487,65.6908,27159.0
2017-01-10 12:30:00,83.18,83.38,83.12,83.38,10795.0,65.6908,65.8488,65.6435,65.8488,10795.0
2017-01-10 13:00:00,83.4,83.71,83.39,83.56,17929.0,65.8646,66.1094,65.8567,65.991,17929.0
2017-01-10 13:30:00,83.57,83.94,83.51,83.55,25377.0,65.9988,66.2911,65.9515,65.9831,25377.0
2017-01-10 14:00:00,83.53,83.58,83.24,83.39,13501.0,65.9673,66.0067,65.7382,65.8567,13501.0
2017-01-10 14:30:00,83.32,83.52,83.32,83.45,17212.0,65.8014,65.9594,65.8014,65.9041,17212.0
2017-01-10 15:00:00,83.42,83.69,83.38,83.58,27933.0,65.8804,66.0936,65.8488,66.0067,27933.0
2017-01-10 15:30:00,83.61,83.82,83.61,83.75,80679.0,66.0304,66.1963,66.0304,66.141,80679.0
2017-01-11 09:30:00,83.45,83.5,82.59,82.79,38125.0,65.9041,65.9436,65.2249,65.3828,38125.0
2017-01-11 10:00:00,82.78,83.12,82.39,82.97,35506.0,65.375,65.6435,65.067,65.525,35506.0
2017-01-11 10:30:00,82.89,83.1,82.71,82.86,18433.0,65.4618,65.6277,65.3197,65.4381,18433.0
2017-01-11 11:00:00,82.9,83.13,82.63,82.97,45877.0,65.4697,65.6514,65.2565,65.525,45877.0
2017-01-11 11:30:00,83.02,83.07,82.4,82.91,25448.0,65.5645,65.604,65.0748,65.4776,25448.0
2017-01-11 12:00:00,82.96,83.07,82.64,82.67,17152.0,65.5171,65.604,65.2644,65.2881,17152.0
2017-01-11 12:30:00,82.71,82.71,82.3,82.51,20525.0,65.3197,65.3197,64.9959,65.1617,20525.0
2017-01-11 13:00:00,82.51,82.66,81.71,81.71,63027.0,65.1617,65.2802,64.5299,64.5299,63027.0
2017-01-11 13:30:00,81.73,81.96,81.69,81.89,27128.0,64.5457,64.7274,64.5141,64.6721,27128.0
2017-01-11 14:00:00,81.92,81.99,81.82,81.95,22866.0,64.6958,64.7511,64.6168,64.7195,22866.0
2017-01-11 14:30:00,81.98,82.3,81.98,82.04,33768.0,64.7432,64.9959,64.7432,64.7905,33768.0
2017-01-11 15:00:00,82.09,82.2,82.01,82.02,27593.0,64.83,64.9169,64.7668,64.7747,27593.0
2017-01-11 15:30:00,82.02,82.33,82.02,82.19,104300.0,64.7747,65.0196,64.7747,64.909,104300.0
2017-01-12 09:30:00,85.02,86.49,84.81,85.12,267866.0,67.144,68.3049,66.9781,67.223,267866.0
2017-01-12 10:00:00,85.05,85.43,84.94,85.37,226841.0,67.1677,67.4678,67.0808,67.4204,226841.0
2017-01-12 10:30:00,85.38,86.05,85.2,86.0,161429.0,67.4283,67.9574,67.2861,67.9179,161429.0
2017-01-12 11:00:00,86.0,86.46,85.81,86.39,96866.0,67.9179,68.2812,67.7679,68.2259,96866.0
2017-01-12 11:30:00,86.36,86.42,85.92,85.99,64232.0,68.2022,68.2496,67.8547,67.91,64232.0
2017-01-12 12:00:00,85.98,86.74,85.97,86.67,97763.0,67.9021,68.5023,67.8942,68.4471,97763.0
2017-01-12 12:30:00,86.7,86.98,86.38,86.73,60548.0,68.4707,68.6919,68.218,68.4944,60548.0
2017-01-12 13:00:00,86.72,87.22,86.71,87.06,53802.0,68.4865,68.8814,68.4786,68.7551,53802.0
2017-01-12 13:30:00,87.06,87.45,87.02,87.33,71207.0,68.7551,69.0631,68.7235,68.9683,71207.0
2017-01-12 14:00:00,87.31,87.45,86.77,86.77,62134.0,68.9525,69.0631,68.526,68.526,62134.0
2017-01-12 14:30:00,86.77,87.16,86.74,87.1,119514.0,68.526,68.834,68.5023,68.7866,119514.0
2017-01-12 15:00:00,87.11,87.22,86.76,86.91,92518.0,68.7945,68.8814,68.5181,68.6366,92518.0
2017-01-12 15:30:00,86.91,87.14,86.88,87.0,219264.0,68.6366,68.8182,68.6129,68.7077,219264.0
2017-01-13 09:30:00,86.93,87.23,85.59,85.76,59386.0,68.6524,68.8893,67.5941,67.7284,59386.0
2017-01-13 10:00:00,85.72,86.2,85.61,86.14,119692.0,67.6968,68.0759,67.6099,68.0285,119692.0
2017-01-13 10:30:00,86.13,86.69,85.99,86.41,45770.0,68.0206,68.4628,67.91,68.2417,45770.0
2017-01-13 11:00:00,86.36,86.54,86.07,86.31,42729.0,68.2022,68.3444,67.9732,68.1627,42729.0
2017-01-13 11:30:00,86.34,86.45,86.3,86.34,25716.0,68.1864,68.2733,68.1548,68.1864,25716.0
2017-01-13 12:00:00,86.34,86.36,86.05,86.09,25457.0,68.1864,68.2022,67.9574,67.989,25457.0
2017-01-13 12:30:00,86.06,86.61,86.05,86.61,38088.0,67.9653,68.3997,67.9574,68.3997,38088.0
2017-01-13 13:00:00,86.61,87.47,86.52,87.28,41382.0,68.3997,69.0788,68.3286,68.9288,41382.0
2017-01-13 13:30:00,87.3,87.31,87.05,87.12,33025.0,68.9446,68.9525,68.7472,68.8024,33025.0
2017-01-13 14:00:00,87.09,87.09,86.62,86.65,27567.0,68.7787,68.7787,68.4076,68.4313,27567.0
2017-01-13 14:30:00,86.61,86.63,86.44,86.44,31029.0,68.3997,68.4155,68.2654,68.2654,31029.0
2017-01-13 15:00:00,86.45,86.46,86.12,86.37,88023.0,68.2733,68.2812,68.0127,68.2101,88023.0
2017-01-13 15:30:00,86.32,86.36,86.16,86.31,144814.0,68.1706,68.2022,68.0443,68.1627,144814.0
2017-01-17 09:30:00,86.12,87.03,85.54,86.58,80702.0,68.0127,68.7314,67.5546,68.376,80702.0
2017-01-17 10:00:00,86.55,86.85,86.2,86.46,58827.0,68.3523,68.5892,68.0759,68.2812,58827.0
2017-01-17 10:30:00,86.47,86.54,86.23,86.25,42069.0,68.2891,68.3444,68.0996,68.1154,42069.0
2017-01-17 11:00:00,86.29,86.51,86.2,86.51,41421.0,68.1469,68.3207,68.0759,68.3207,41421.0
2017-01-17 11:30:00,86.52,86.52,86.23,86.31,55528.0,68.3286,68.3286,68.0996,68.1627,55528.0
2017-01-17 12:00:00,86.24,86.28,85.93,86.04,27276.0,68.1075,68.1391,67.8626,67.9495,27276.0
2017-01-17 12:30:00,86.02,86.02,85.77,85.95,21687.0,67.9337,67.9337,67.7363,67.8784,21687.0
2017-01-17 13:00:00,85.94,86.01,85.83,85.89,17736.0,67.8705,67.9258,67.7837,67.8311,17736.0
2017-01-17 13:30:00,85.89,86.04,85.75,85.81,26560.0,67.8311,67.9495,67.7205,67.7679,26560.0
2017-01-17 14:00:00,85.81,85.9,85.51,85.82,50784.0,67.7679,67.8389,67.531,67.7758,50784.0
2017-01-17 14:30:00,85.81,86.16,85.76,86.16,37230.0,67.7679,68.0443,67.7284,68.0443,37230.0
2017-01-17 15:00:00,86.15,86.97,86.13,86.83,92679.0,68.0364,68.684,68.0206,68.5734,92679.0
2017-01-17 15:30:00,86.82,87.03,86.69,86.91,182520.0,68.5655,68.7314,68.4628,68.6366,182520.0
2017-01-18 09:30:00,87.0,87.53,86.48,87.06,37975.0,68.7077,69.1262,68.297,68.7551,37975.0
2017-01-18 10:00:00,87.07,88.29,87.03,88.03,90872.0,68.7629,69.7264,68.7314,69.5211,90872.0
2017-01-18 10:30:00,88.0,88.49,87.74,88.02,97689.0,69.4974,69.8844,69.2921,69.5132,97689.0
2017-01-18 11:00:00,88.03,88.3,87.91,88.21,46337.0,69.5211,69.7343,69.4263,69.6633,46337.0
2017-01-18 11:30:00,88.22,88.27,87.94,88.01,27843.0,69.6712,69.7106,69.45,69.5053,27843.0
2017-01-18 12:00:00,88.01,88.3,87.99,88.11,33685.0,69.5053,69.7343,69.4895,69.5843,33685.0
2017-01-18 12:30:00,88.09,88.34,87.92,87.95,65808.0,69.5685,69.7659,69.4342,69.4579,65808.0
2017-01-18 13:00:00,87.92,87.98,87.61,87.7,27832.0,69.4342,69.4816,69.1894,69.2605,27832.0
2017-01-18 13:30:00,87.73,87.99,87.68,87.93,23551.0,69.2842,69.4895,69.2447,69.4421,23551.0
2017-01-18 14:00:00,87.95,87.98,87.45,87.61,72188.0,69.4579,69.4816,69.0631,69.1894,72188.0
2017-01-18 14:30:00,87.61,87.61,87.2,87.57,38894.0,69.1894,69.1894,68.8656,69.1578,38894.0
2017-01-18 15:00:00,87.56,87.86,87.55,87.75,73044.0,69.1499,69.3868,69.142,69.3,73044.0
2017-01-18 15:30:00,87.72,87.89,87.7,87.78,143315.0,69.2763,69.4105,69.2605,69.3237,143315.0
2017-01-19 09:30:00,87.43,87.95,87.2,87.53,49314.0,69.0473,69.4579,68.8656,69.1262,49314.0
2017-01-19 10:00:00,87.53,87.6,86.52,86.86,54213.0,69.1262,69.1815,68.3286,68.5971,54213.0
2017-01-19 10:30:00,86.87,87.19,86.52,86.63,49363.0,68.605,68.8577,68.3286,68.4155,49363.0
2017-01-19 11:00:00,86.65,86.76,86.18,86.31,32855.0,68.4313,68.5181,68.0601,68.1627,32855.0
2017-01-19 11:30:00,86.33,86.42,85.93,85.93,32767.0,68.1785,68.2496,67.8626,67.8626,32767.0
2017-01-19 12:00:00,85.92,86.05,85.74,85.81,40987.0,67.8547,67.9574,67.7126,67.7679,40987.0
2017-01-19 12:30:00,85.8,85.83,85.59,85.77,41742.0,67.76,67.7837,67.5941,67.7363,41742.0
2017-01-19 13:00:00,85.77,85.78,85.41,85.54,31525.0,67.7363,67.7442,67.452,67.5546,31525.0
2017-01-19 13:30:00,85.52,85.87,85.37,85.65,40342.0,67.5388,67.8153,67.4204,67.6415,40342.0
2017-01-19 14:00:00,85.64,85.92,85.46,85.9,58081.0,67.6336,67.8547,67.4915,67.8389,58081.0
2017-01-19 14:30:00,85.94,85.94,85.47,85.8,51425.0,67.8705,67.8705,67.4994,67.76,51425.0
2017-01-19 15:00:00,85.8,86.05,85.74,85.96,57658.0,67.76,67.9574,67.7126,67.8863,57658.0
2017-01-19 15:30:00,85.97,86.01,85.79,85.91,120228.0,67.8942,67.9258,67.7521,67.8468,120228.0
2017-01-20 09:30:00,85.79,86.41,85.26,86.31,60700.0,67.7521,68.2417,67.3335,68.1627,60700.0
2017-01-20 10:00:00,86.22,86.32,85.61,85.61,53827.0,68.0917,68.1706,67.6099,67.6099,53827.0
2017-01-20 10:30:00,85.61,86.42,85.55,86.38,30302.0,67.6099,68.2496,67.5625,68.218,30302.0
2017-01-20 11:00:00,86.41,86.75,86.11,86.11,27084.0,68.2417,68.5102,68.0048,68.0048,27084.0
2017-01-20 11:30:00,86.1,86.37,86.0,86.15,25231.0,67.9969,68.2101,67.9179,68.0364,25231.0
2017-01-20 12:00:00,86.14,86.14,85.45,85.5,66655.0,68.0285,68.0285,67.4836,67.5231,66655.0
2017-01-20 12:30:00,85.52,85.83,85.46,85.56,42183.0,67.5388,67.7837,67.4915,67.5704,42183.0
2017-01-20 13:00:00,85.59,85.73,85.57,85.72,25381.0,67.5941,67.7047,67.5783,67.6968,25381.0
2017-01-20 13:30:00,85.69,85.89,85.51,85.87,47069.0,67.6731,67.8311,67.531,67.8153,47069.0
2017-01-20 14:00:00,85.92,85.95,85.61,85.71,36760.0,67.8547,67.8784,67.6099,67.6889,36760.0
2017-01-20 14:30:00,85.72,86.03,85.71,86.0,81171.0,67.6968,67.9416,67.6889,67.9179,81171.0
2017-01-20 15:00:00,86.02,86.21,85.99,86.1,64870.0,67.9337,68.0838,67.91,67.9969,64870.0
2017-01-20 15:30:00,86.1,86.47,86.05,86.32,154320.0,67.9969,68.2891,67.9574,68.1706,154320.0
2017-01-23 09:30:00,86.25,87.86,85.86,87.68,133265.0,68.1154,69.3868,67.8074,69.2447,133265.0
2017-01-23 10:00:00,87.61,87.62,87.02,87.14,109845.0,69.1894,69.1973,68.7235,68.8182,109845.0
2017-01-23 10:30:00,87.13,87.42,87.03,87.42,72810.0,68.8103,69.0394,68.7314,69.0394,72810.0
2017-01-23 11:00:00,87.41,87.62,87.25,87.6,126792.0,69.0315,69.1973,68.9051,69.1815,126792.0
2017-01-23 11:30:00,87.58,87.64,86.41,86.88,159338.0,69.1657,69.2131,68.2417,68.6129,159338.0
2017-01-23 12:00:00,86.92,87.08,86.59,86.82,111708.0,68.6445,68.7708,68.3839,68.5655,111708.0
2017-01-23 12:30:00,86.79,87.5,86.76,87.28,79836.0,68.5418,69.1025,68.5181,68.9288,79836.0
2017-01-23 13:00:00,87.25,87.63,87.14,87.37,85000.0,68.9051,69.2052,68.8182,68.9999,85000.0
2017-01-23 13:30:00,87.37,87.76,87.36,87.45,74145.0,68.9999,69.3079,68.992,69.0631,74145.0
2017-01-23 14:00:00,87.44,87.57,86.97,87.21,89901.0,69.0552,69.1578,68.684,68.8735,89901.0
2017-01-23 14:30:00,87.2,87.39,87.09,87.14,65918.0,68.8656,69.0157,68.7787,68.8182,65918.0
2017-01-23 15:00:00,87.11,87.37,86.99,87.15,66631.0,68.7945,68.9999,68.6998,68.8261,66631.0
2017-01-23 15:30:00,87.11,87.7,87.1,87.55,252461.0,68.7945,69.2605,68.7866,69.142,252461.0
2017-01-24 09:30:00,84.99,87.66,84.31,84.62,543073.0,67.1203,69.2289,66.5833,66.8281,543073.0
2017-01-24 10:00:00,84.5,85.98,83.49,84.68,349509.0,66.7333,67.9021,65.9357,66.8755,349509.0
2017-01-24 10:30:00,84.61,85.55,83.82,84.25,206650.0,66.8202,67.5625,66.1963,66.5359,206650.0
2017-01-24 11:00:00,84.24,85.28,83.92,84.67,211274.0,66.528,67.3493,66.2753,66.8676,211274.0
2017-01-24 11:30:00,84.67,85.32,84.19,85.32,143197.0,66.8676,67.3809,66.4885,67.3809,143197.0
2017-01-24 12:00:00,85.28,87.27,85.25,87.27,129719.0,67.3493,68.9209,67.3256,68.9209,129719.0
2017-01-24 12:30:00,87.24,87.24,86.24,86.3,105184.0,68.8972,68.8972,68.1075,68.1548,105184.0
2017-01-24 13:00:00,86.32,87.0,86.2,86.88,86924.0,68.1706,68.7077,68.0759,68.6129,86924.0
2017-01-24 13:30:00,86.89,87.1,86.79,86.99,250970.0,68.6208,68.7866,68.5418,68.6998,250970.0
2017-01-24 14:00:00,87.01,87.55,86.88,87.41,125582.0,68.7156,69.142,68.6129,69.0315,125582.0
2017-01-24 14:30:00,87.41,87.43,86.27,86.39,123832.0,69.0315,69.0473,68.1312,68.2259,123832.0
2017-01-24 15:00:00,86.41,86.8,86.16,86.8,133009.0,68.2417,68.5497,68.0443,68.5497,133009.0
2017-01-24 15:30:00,86.76,86.78,86.39,86.39,323753.0,68.5181,68.5339,68.2259,68.2259,323753.0
2017-01-25 09:30:00,87.02,87.45,85.68,87.09,356730.0,68.7235,69.0631,67.6652,68.7787,356730.0
2017-01-25 10:00:00,87.07,87.73,86.83,87.45,197406.0,68.7629,69.2842,68.5734,69.0631,197406.0
2017-01-25 10:30:00,87.49,88.05,87.17,87.75,217641.0,69.0946,69.5369,68.8419,69.3,217641.0
2017-01-25 11:00:00,87.76,89.21,87.76,88.94,214223.0,69.3079,70.453,69.3079,70.2398,214223.0
2017-01-25 11:30:00,88.95,90.3,88.93,89.36,350258.0,70.2477,71.3138,70.2319,70.5715,350258.0
2017-01-25 12:00:00,89.37,89.5,88.48,88.48,137664.0,70.5794,70.682,69.8765,69.8765,137664.0
2017-01-25 12:30:00,88.51,88.92,88.38,88.69,79894.0,69.9002,70.224,69.7975,70.0423,79894.0
2017-01-25 13:00:00,88.66,88.72,88.35,88.68,80982.0,70.0186,70.066,69.7738,70.0344,80982.0
2017-01-25 13:30:00,88.67,90.26,88.64,90.02,147187.0,70.0265,71.2822,70.0028,71.0927,147187.0
2017-01-25 14:00:00,90.02,90.38,89.62,89.87,124555.0,71.0927,71.377,70.7768,70.9742,124555.0
2017-01-25 14:30:00,89.88,89.96,89.29,89.64,99112.0,70.9821,71.0453,70.5162,70.7926,99112.0
2017-01-25 15:00:00,89.63,89.69,89.37,89.56,147109.0,70.7847,70.8321,70.5794,70.7294,147109.0
2017-01-25 15:30:00,89.55,89.58,89.29,89.39,290773.0,70.7215,70.7452,70.5162,70.5952,290773.0
2017-01-26 09:30:00,88.37,89.95,88.37,89.06,64207.0,69.7896,71.0374,69.7896,70.3345,64207.0
2017-01-26 10:00:00,89.06,89.29,88.75,89.22,55788.0,70.3345,70.5162,70.0897,70.4609,55788.0
2017-01-26 10:30:00,89.24,89.45,88.52,88.55,49586.0,70.4767,70.6425,69.9081,69.9318,49586.0
2017-01-26 11:00:00,88.58,88.73,88.09,88.28,80535.0,69.9555,70.0739,69.5685,69.7185,80535.0
2017-01-26 11:30:00,88.29,88.57,88.06,88.11,56296.0,69.7264,69.9476,69.5448,69.5843,56296.0
2017-01-26 12:00:00,88.14,88.45,88.08,88.11,48637.0,69.608,69.8528,69.5606,69.5843,48637.0
2017-01-26 12:30:00,88.14,88.45,87.68,87.68,92011.0,69.608,69.8528,69.2447,69.2447,92011.0
2017-01-26 13:00:00,87.69,87.72,86.79,87.33,82905.0,69.2526,69.2763,68.5418,68.9683,82905.0
2017-01-26 13:30:00,87.35,87.9,87.3,87.85,57905.0,68.9841,69.4184,68.9446,69.3789,57905.0
2017-01-26 14:00:00,87.84,87.88,87.5,87.85,44979.0,69.3711,69.4026,69.1025,69.3789,44979.0
2017-01-26 14:30:00,87.85,87.87,86.97,87.05,69790.0,69.3789,69.3947,68.684,68.7472,69790.0
2017-01-26 15:00:00,87.05,87.23,86.97,87.2,101945.0,68.7472,68.8893,68.684,68.8656,101945.0
2017-01-26 15:30:00,87.2,87.38,87.04,87.13,190098.0,68.8656,69.0078,68.7393,68.8103,190098.0
2017-01-27 09:30:00,87.37,88.47,85.66,86.3,110493.0,68.9999,69.8686,67.6494,68.1548,110493.0
2017-01-27 10:00:00,86.3,86.53,86.02,86.13,80281.0,68.1548,68.3365,67.9337,68.0206,80281.0
2017-01-27 10:30:00,86.13,86.32,85.88,85.9,95446.0,68.0206,68.1706,67.8232,67.8389,95446.0
2017-01-27 11:00:00,85.9,86.6,85.89,86.48,87396.0,67.8389,68.3918,67.8311,68.297,87396.0
2017-01-27 11:30:00,86.43,86.43,85.81,86.17,60247.0,68.2575,68.2575,67.7679,68.0522,60247.0
2017-01-27 12:00:00,86.2,86.22,85.93,86.1,69369.0,68.0759,68.0917,67.8626,67.9969,69369.0
2017-01-27 12:30:00,86.13,86.64,86.12,86.22,55773.0,68.0206,68.4234,68.0127,68.0917,55773.0
2017-01-27 13:00:00,86.22,86.29,86.1,86.24,35994.0,68.0917,68.1469,67.9969,68.1075,35994.0
2017-01-27 13:30:00,86.22,86.37,86.16,86.33,42268.0,68.0917,68.2101,68.0443,68.1785,42268.0
2017-01-27 14:00:00,86.33,86.5,86.33,86.38,42605.0,68.1785,68.3128,68.1785,68.218,42605.0
2017-01-27 14:30:00,86.35,86.58,86.33,86.58,61381.0,68.1943,68.376,68.1785,68.376,61381.0
2017-01-27 15:00:00,86.6,86.73,86.43,86.45,63840.0,68.3918,68.4944,68.2575,68.2733,63840.0
2017-01-27 15:30:00,86.48,86.78,86.44,86.75,137382.0,68.297,68.5339,68.2654,68.5102,137382.0
2017-01-30 09:30:00,86.78,86.78,84.71,84.73,112204.0,68.5339,68.5339,66.8992,66.915,112204.0
2017-01-30 10:00:00,84.97,85.59,84.78,85.19,83504.0,67.1045,67.5941,66.9544,67.2782,83504.0
2017-01-30 10:30:00,85.23,85.56,84.86,85.03,87105.0,67.3098,67.5704,67.0176,67.1519,87105.0
2017-01-30 11:00:00,85.03,85.52,84.95,84.97,52179.0,67.1519,67.5388,67.0887,67.1045,52179.0
2017-01-30 11:30:00,84.96,85.32,84.84,84.87,42297.0,67.0966,67.3809,67.0018,67.0255,42297.0
2017-01-30 12:00:00,84.92,85.21,84.59,84.96,112425.0,67.065,67.294,66.8044,67.0966,112425.0
2017-01-30 12:30:00,85.0,85.0,84.35,84.35,55611.0,67.1282,67.1282,66.6148,66.6148,55611.0
2017-01-30 13:00:00,84.42,84.42,83.86,83.89,76173.0,66.6701,66.6701,66.2279,66.2516,76173.0
2017-01-30 13:30:00,83.86,84.06,83.69,83.92,94996.0,66.2279,66.3858,66.0936,66.2753,94996.0
2017-01-30 14:00:00,83.96,84.11,83.78,83.89,62179.0,66.3068,66.4253,66.1647,66.2516,62179.0
2017-01-30 14:30:00,83.92,84.0,83.63,83.63,49188.0,66.2753,66.3384,66.0462,66.0462,49188.0
2017-01-30 15:00:00,83.67,83.68,83.51,83.55,91057.0,66.0778,66.0857,65.9515,65.9831,91057.0
2017-01-30 15:30:00,83.56,83.67,83.42,83.54,226289.0,65.991,66.0778,65.8804,65.9752,226289.0
2017-01-31 09:30:00,83.29,83.42,82.36,82.58,95559.0,65.7777,65.8804,65.0433,65.217,95559.0
2017-01-31 10:00:00,82.65,82.81,81.77,82.69,80064.0,65.2723,65.3986,64.5773,65.3039,80064.0
2017-01-31 10:30:00,82.68,83.06,82.61,82.9,40159.0,65.296,65.5961,65.2407,65.4697,40159.0
2017-01-31 11:00:00,82.86,82.99,82.76,82.79,35578.0,65.4381,65.5408,65.3592,65.3828,35578.0
2017-01-31 11:30:00,82.8,82.9,82.5,82.8,58272.0,65.3907,65.4697,65.1538,65.3907,58272.0
2017-01-31 12:00:00,82.8,83.1,82.64,82.65,28841.0,65.3907,65.6277,65.2644,65.2723,28841.0
2017-01-31 12:30:00,82.68,82.9,82.49,82.61,80181.0,65.296,65.4697,65.1459,65.2407,80181.0
2017-01-31 13:00:00,82.6,82.79,82.4,82.55,45823.0,65.2328,65.3828,65.0748,65.1933,45823.0
2017-01-31 13:30:00,82.55,82.82,82.55,82.8,49227.0,65.1933,65.4065,65.1933,65.3907,49227.0
2017-01-31 14:00:00,82.83,83.06,82.69,82.94,31001.0,65.4144,65.5961,65.3039,65.5013,31001.0
2017-01-31 14:30:00,82.97,83.49,82.97,83.49,41291.0,65.525,65.9357,65.525,65.9357,41291.0
2017-01-31 15:00:00,83.48,83.9,83.36,83.83,49308.0,65.9278,66.2595,65.833,66.2042,49308.0
2017-01-31 15:30:00,83.86,84.09,83.82,84.06,164415.0,66.2279,66.4095,66.1963,66.3858,164415.0
2017-02-01 09:30:00,84.58,85.11,84.01,84.59,46361.0,66.7965,67.2151,66.3463,66.8044,46361.0
2017-02-01 10:00:00,84.55,84.7,84.1,84.51,26032.0,66.7728,66.8913,66.4174,66.7412,26032.0
2017-02-01 10:30:00,84.48,84.85,84.42,84.45,56560.0,66.7175,67.0097,66.6701,66.6938,56560.0
2017-02-01 11:00:00,84.44,84.6,84.08,84.17,26293.0,66.6859,66.8123,66.4016,66.4727,26293.0
2017-02-01 11:30:00,84.19,84.33,84.02,84.31,20305.0,66.4885,66.5991,66.3542,66.5833,20305.0
2017-02-01 12:00:00,84.31,84.37,84.15,84.28,29195.0,66.5833,66.6306,66.4569,66.5596,29195.0
2017-02-01 12:30:00,84.29,84.52,84.28,84.44,20144.0,66.5675,66.7491,66.5596,66.6859,20144.0
2017-02-01 13:00:00,84.42,84.43,84.03,84.07,16666.0,66.6701,66.678,66.3621,66.3937,16666.0
2017-02-01 13:30:00,84.01,84.04,83.75,83.83,27894.0,66.3463,66.37,66.141,66.2042,27894.0
2017-02-01 14:00:00,83.79,84.47,83.79,84.26,24492.0,66.1726,66.7096,66.1726,66.5438,24492.0
2017-02-01 14:30:00,84.25,84.27,83.85,83.91,21210.0,66.5359,66.5517,66.22,66.2674,21210.0
2017-02-01 15:00:00,83.94,84.33,83.91,84.29,25851.0,66.2911,66.5991,66.2674,66.5675,25851.0
2017-02-01 15:30:00,84.31,84.56,84.29,84.44,103161.0,66.5833,66.7807,66.5675,66.6859,103161.0
2017-02-02 09:30:00,83.93,83.93,82.63,83.24,51986.0,66.2832,66.2832,65.2565,65.7382,51986.0
2017-02-02 10:00:00,83.22,83.85,83.18,83.51,78932.0,65.7224,66.22,65.6908,65.9515,78932.0
2017-02-02 10:30:00,83.51,83.85,83.43,83.78,53530.0,65.9515,66.22,65.8883,66.1647,53530.0
2017-02-02 11:00:00,83.75,84.18,83.66,84.11,40910.0,66.141,66.4806,66.0699,66.4253,40910.0
2017-02-02 11:30:00,84.09,84.52,83.68,83.92,34314.0,66.4095,66.7491,66.0857,66.2753,34314.0
2017-02-02 12:00:00,83.86,84.27,83.81,84.23,28666.0,66.2279,66.5517,66.1884,66.5201,28666.0
2017-02-02 12:30:00,84.21,84.27,83.95,83.95,16874.0,66.5043,66.5517,66.299,66.299,16874.0
2017-02-02 13:00:00,83.96,84.01,83.79,83.9,27291.0,66.3068,66.3463,66.1726,66.2595,27291.0
2017-02-02 13:30:00,83.88,84.17,83.85,84.11,23295.0,66.2437,66.4727,66.22,66.4253,23295.0
2017-02-02 14:00:00,84.09,84.19,84.01,84.01,37892.0,66.4095,66.4885,66.3463,66.3463,37892.0
2017-02-02 14:30:00,84.01,84.14,83.86,84.06,26486.0,66.3463,66.449,66.2279,66.3858,26486.0
2017-02-02 15:00:00,84.06,84.23,83.95,84.2,26697.0,66.3858,66.5201,66.299,66.4964,26697.0
2017-02-02 15:30:00,84.2,84.32,84.16,84.28,82471.0,66.4964,66.5912,66.4648,66.5596,82471.0
2017-02-03 09:30:00,84.45,85.1,83.59,84.38,52271.0,66.6938,67.2072,66.0146,66.6385,52271.0
2017-02-03 10:00:00,84.34,85.18,84.26,84.86,81791.0,66.607,67.2703,66.5438,67.0176,81791.0
2017-02-03 10:30:00,84.88,85.4,84.51,85.4,55952.0,67.0334,67.4441,66.7412,67.4441,55952.0
2017-02-03 11:00:00,85.42,85.65,85.13,85.31,112909.0,67.4599,67.6415,67.2308,67.373,112909.0
2017-02-03 11:30:00,85.35,85.73,85.31,85.66,34078.0,67.4046,67.7047,67.373,67.6494,34078.0
2017-02-03 12:00:00,85.68,86.01,85.55,85.55,60417.0,67.6652,67.9258,67.5625,67.5625,60417.0
2017-02-03 12:30:00,85.59,85.7,85.53,85.53,27940.0,67.5941,67.681,67.5467,67.5467,27940.0
2017-02-03 13:00:00,85.5,85.57,85.04,85.09,58604.0,67.5231,67.5783,67.1598,67.1993,58604.0
2017-02-03 13:30:00,85.1,85.35,85.04,85.15,57541.0,67.2072,67.4046,67.1598,67.2466,57541.0
2017-02-03 14:00:00,85.2,85.4,85.14,85.19,20860.0,67.2861,67.4441,67.2387,67.2782,20860.0
2017-02-03 14:30:00,85.2,85.26,85.12,85.14,40390.0,67.2861,67.3335,67.223,67.2387,40390.0
2017-02-03 15:00:00,85.15,85.25,85.07,85.16,40600.0,67.2466,67.3256,67.1835,67.2545,40600.0
2017-02-03 15:30:00,85.17,85.26,85.09,85.25,146601.0,67.2624,67.3335,67.1993,67.3256,146601.0
2017-02-06 09:30:00,85.39,85.93,84.61,85.63,34018.0,67.4362,67.8626,66.8202,67.6257,34018.0
2017-02-06 10:00:00,85.59,85.99,85.47,85.59,40339.0,67.5941,67.91,67.4994,67.5941,40339.0
2017-02-06 10:30:00,85.6,85.89,85.51,85.77,28046.0,67.602,67.8311,67.531,67.7363,28046.0
2017-02-06 11:00:00,85.8,85.9,85.7,85.74,18803.0,67.76,67.8389,67.681,67.7126,18803.0
2017-02-06 11:30:00,85.73,85.8,85.3,85.41,16868.0,67.7047,67.76,67.3651,67.452,16868.0
2017-02-06 12:00:00,85.41,85.66,85.38,85.57,13038.0,67.452,67.6494,67.4283,67.5783,13038.0
2017-02-06 12:30:00,85.55,85.58,84.72,84.72,18578.0,67.5625,67.5862,66.9071,66.9071,18578.0
2017-02-06 13:00:00,84.76,84.8,84.38,84.43,35091.0,66.9386,66.9702,66.6385,66.678,35091.0
2017-02-06 13:30:00,84.44,84.52,84.19,84.39,35965.0,66.6859,66.7491,66.4885,66.6464,35965.0
2017-02-06 14:00:00,84.42,84.45,84.25,84.39,50162.0,66.6701,66.6938,66.5359,66.6464,50162.0
2017-02-06 14:30:00,84.4,84.51,84.37,84.43,40195.0,66.6543,66.7412,66.6306,66.678,40195.0
2017-02-06 15:00:00,84.43,84.52,84.38,84.47,54295.0,66.678,66.7491,66.6385,66.7096,54295.0
2017-02-06 15:30:00,84.47,84.64,84.46,84.61,84736.0,66.7096,66.8439,66.7017,66.8202,84736.0
2017-02-07 09:30:00,85.16,85.46,84.51,84.66,36254.0,67.2545,67.4915,66.7412,66.8597,36254.0
2017-02-07 10:00:00,84.76,85.13,84.62,85.08,31393.0,66.9386,67.2308,66.8281,67.1914,31393.0
2017-02-07 10:30:00,85.07,85.19,84.77,84.86,12613.0,67.1835,67.2782,66.9465,67.0176,12613.0
2017-02-07 11:00:00,84.87,85.53,84.77,85.38,54061.0,67.0255,67.5467,66.9465,67.4283,54061.0
2017-02-07 11:30:00,85.34,85.4,85.19,85.36,17371.0,67.3967,67.4441,67.2782,67.4125,17371.0
2017-02-07 12:00:00,85.37,85.4,84.97,84.99,14228.0,67.4204,67.4441,67.1045,67.1203,14228.0
2017-02-07 12:30:00,85.01,85.24,84.94,84.99,24922.0,67.1361,67.3177,67.0808,67.1203,24922.0
2017-02-07 13:00:00,84.97,85.07,84.9,85.07,18767.0,67.1045,67.1835,67.0492,67.1835,18767.0
2017-02-07 13:30:00,85.01,85.19,84.96,85.19,23599.0,67.1361,67.2782,67.0966,67.2782,23599.0
2017-02-07 14:00:00,85.15,85.18,85.05,85.11,14258.0,67.2466,67.2703,67.1677,67.2151,14258.0
2017-02-07 14:30:00,85.14,85.25,84.94,84.94,15645.0,67.2387,67.3256,67.0808,67.0808,15645.0
2017-02-07 15:00:00,84.98,85.1,84.81,84.81,21439.0,67.1124,67.2072,66.9781,66.9781,21439.0
2017-02-07 15:30:00,84.81,84.85,84.66,84.83,60153.0,66.9781,67.0097,66.8597,66.9939,60153.0
2017-02-08 09:30:00,85.18,85.26,84.5,84.66,37348.0,67.2703,67.3335,66.7333,66.8597,37348.0
2017-02-08 10:00:00,84.79,84.79,84.16,84.21,28810.0,66.9623,66.9623,66.4648,66.5043,28810.0
2017-02-08 10:30:00,84.26,84.7,84.24,84.58,24489.0,66.5438,66.8913,66.528,66.7965,24489.0
2017-02-08 11:00:00,84.7,85.25,84.7,85.18,18945.0,66.8913,67.3256,66.8913,67.2703,18945.0
2017-02-08 11:30:00,85.21,85.23,84.73,84.79,18467.0,67.294,67.3098,66.915,66.9623,18467.0
2017-02-08 12:00:00,84.86,85.13,84.82,85.02,15714.0,67.0176,67.2308,66.986,67.144,15714.0
2017-02-08 12:30:00,85.05,85.07,84.85,84.88,9740.0,67.1677,67.1835,67.0097,67.0334,9740.0
2017-02-08 13:00:00,84.92,85.11,84.92,85.11,9414.0,67.065,67.2151,67.065,67.2151,9414.0
2017-02-08 13:30:00,85.15,85.36,85.15,85.35,12008.0,67.2466,67.4125,67.2466,67.4046,12008.0
2017-02-08 14:00:00,85.28,85.42,85.28,85.4,12123.0,67.3493,67.4599,67.3493,67.4441,12123.0
2017-02-08 14:30:00,85.41,85.88,85.39,85.88,30669.0,67.452,67.8232,67.4362,67.8232,30669.0
2017-02-08 15:00:00,85.85,85.97,85.64,85.94,59199.0,67.7995,67.8942,67.6336,67.8705,59199.0
2017-02-08 15:30:00,85.93,86.31,85.86,86.28,144353.0,67.8626,68.1627,67.8074,68.1391,144353.0
2017-02-09 09:30:00,86.37,87.26,86.21,86.66,30467.0,68.2101,68.913,68.0838,68.4392,30467.0
2017-02-09 10:00:00,86.79,87.22,86.78,86.95,17381.0,68.5418,68.8814,68.5339,68.6682,17381.0
2017-02-09 10:30:00,86.92,87.84,86.92,87.76,40379.0,68.6445,69.3711,68.6445,69.3079,40379.0
2017-02-09 11:00:00,87.68,87.76,87.33,87.7,41687.0,69.2447,69.3079,68.9683,69.2605,41687.0
2017-02-09 11:30:00,87.72,87.72,87.3,87.4,32543.0,69.2763,69.2763,68.9446,69.0236,32543.0
2017-02-09 12:00:00,87.49,87.68,87.32,87.6,22765.0,69.0946,69.2447,68.9604,69.1815,22765.0
2017-02-09 12:30:00,87.63,87.64,87.28,87.5,27899.0,69.2052,69.2131,68.9288,69.1025,27899.0
2017-02-09 13:00:00,87.53,87.95,87.5,87.95,24529.0,69.1262,69.4579,69.1025,69.4579,24529.0
2017-02-09 13:30:00,87.94,87.96,87.5,87.76,21459.0,69.45,69.4658,69.1025,69.3079,21459.0
2017-02-09 14:00:00,87.75,87.87,87.62,87.62,35378.0,69.3,69.3947,69.1973,69.1973,35378.0
2017-02-09 14:30:00,87.63,87.88,87.59,87.88,32913.0,69.2052,69.4026,69.1736,69.4026,32913.0
2017-02-09 15:00:00,87.84,87.99,87.84,87.95,54203.0,69.3711,69.4895,69.3711,69.4579,54203.0
2017-02-09 15:30:00,87.94,87.96,87.65,87.74,91734.0,69.45,69.4658,69.221,69.2921,91734.0
2017-02-10 09:30:00,87.67,88.33,87.35,88.08,76893.0,69.2368,69.758,68.9841,69.5606,76893.0
2017-02-10 10:00:00,88.13,88.42,88.01,88.2,45087.0,69.6001,69.8291,69.5053,69.6554,45087.0
2017-02-10 10:30:00,88.22,88.33,87.97,88.05,28946.0,69.6712,69.758,69.4737,69.5369,28946.0
2017-02-10 11:00:00,88.07,88.08,87.62,87.62,30730.0,69.5527,69.5606,69.1973,69.1973,30730.0
2017-02-10 11:30:00,87.62,87.97,87.4,87.62,39388.0,69.1973,69.4737,69.0236,69.1973,39388.0
2017-02-10 12:00:00,87.6,87.86,87.57,87.84,21350.0,69.1815,69.3868,69.1578,69.3711,21350.0
2017-02-10 12:30:00,87.81,87.96,87.68,87.93,15863.0,69.3474,69.4658,69.2447,69.4421,15863.0
2017-02-10 13:00:00,87.92,87.95,87.81,87.89,24089.0,69.4342,69.4579,69.3474,69.4105,24089.0
2017-02-10 13:30:00,87.9,88.27,87.85,88.27,28571.0,69.4184,69.7106,69.3789,69.7106,28571.0
2017-02-10 14:00:00,88.27,88.58,88.17,88.58,14665.0,69.7106,69.9555,69.6317,69.9555,14665.0
2017-02-10 14:30:00,88.59,88.6,88.32,88.4,21324.0,69.9634,69.9713,69.7501,69.8133,21324.0
2017-02-10 15:00:00,88.41,88.43,88.23,88.33,39492.0,69.8212,69.837,69.6791,69.758,39492.0
2017-02-10 15:30:00,88.36,88.4,88.04,88.04,129718.0,69.7817,69.8133,69.529,69.529,129718.0
2017-02-13 09:30:00,88.03,88.6,87.05,87.24,53976.0,69.5211,69.9713,68.7472,68.8972,53976.0
2017-02-13 10:00:00,87.23,87.26,86.62,86.62,43396.0,68.8893,68.913,68.4076,68.4076,43396.0
2017-02-13 10:30:00,86.6,87.0,86.58,86.93,45081.0,68.3918,68.7077,68.376,68.6524,45081.0
2017-02-13 11:00:00,86.99,87.65,86.96,87.64,53887.0,68.6998,69.221,68.6761,69.2131,53887.0
2017-02-13 11:30:00,87.58,87.84,87.22,87.26,64778.0,69.1657,69.3711,68.8814,68.913,64778.0
2017-02-13 12:00:00,87.23,87.23,86.8,87.02,31033.0,68.8893,68.8893,68.5497,68.7235,31033.0
2017-02-13 12:30:00,87.04,87.2,86.95,87.14,26666.0,68.7393,68.8656,68.6682,68.8182,26666.0
2017-02-13 13:00:00,87.15,87.15,86.94,87.03,28785.0,68.8261,68.8261,68.6603,68.7314,28785.0
2017-02-13 13:30:00,87.06,87.44,86.99,87.42,41085.0,68.7551,69.0552,68.6998,69.0394,41085.0
2017-02-13 14:00:00,87.43,87.43,87.2,87.3,30451.0,69.0473,69.0473,68.8656,68.9446,30451.0
2017-02-13 14:30:00,87.28,87.38,87.09,87.24,38098.0,68.9288,69.0078,68.7787,68.8972,38098.0
2017-02-13 15:00:00,87.24,87.29,86.77,86.77,42017.0,68.8972,68.9367,68.526,68.526,42017.0
2017-02-13 15:30:00,86.8,87.4,86.77,87.28,100794.0,68.5497,69.0236,68.526,68.9288,100794.0
2017-02-14 09:30:00,87.03,87.82,86.67,86.92,31923.0,68.7314,69.3553,68.4471,68.6445,31923.0
2017-02-14 10:00:00,86.95,87.24,86.74,87.18,30825.0,68.6682,68.8972,68.5023,68.8498,30825.0
2017-02-14 10:30:00,87.19,87.49,86.84,87.42,23394.0,68.8577,69.0946,68.5813,69.0394,23394.0
2017-02-14 11:00:00,87.46,87.78,87.22,87.73,17774.0,69.0709,69.3237,68.8814,69.2842,17774.0
2017-02-14 11:30:00,87.71,87.71,87.12,87.32,27933.0,69.2684,69.2684,68.8024,68.9604,27933.0
2017-02-14 12:00:00,87.37,87.75,87.29,87.75,11532.0,68.9999,69.3,68.9367,69.3,11532.0
2017-02-14 12:30:00,87.65,87.82,87.62,87.73,9253.0,69.221,69.3553,69.1973,69.2842,9253.0
2017-02-14 13:00:00,87.7,87.87,87.54,87.76,13423.0,69.2605,69.3947,69.1341,69.3079,13423.0
2017-02-14 13:30:00,87.8,87.84,87.68,87.81,11783.0,69.3395,69.3711,69.2447,69.3474,11783.0
2017-02-14 14:00:00,87.73,87.78,87.63,87.73,13094.0,69.2842,69.3237,69.2052,69.2842,13094.0
2017-02-14 14:30:00,87.74,87.75,87.53,87.58,14517.0,69.2921,69.3,69.1262,69.1657,14517.0
2017-02-14 15:00:00,87.6,87.65,87.55,87.62,16431.0,69.1815,69.221,69.142,69.1973,16431.0
2017-02-14 15:30:00,87.63,87.76,87.62,87.71,58726.0,69.2052,69.3079,69.1973,69.2684,58726.0
2017-02-15 09:30:00,87.83,88.59,87.52,88.33,45454.0,69.3632,69.9634,69.1183,69.758,45454.0
2017-02-15 10:00:00,88.35,88.38,87.66,87.68,21917.0,69.7738,69.7975,69.2289,69.2447,21917.0
2017-02-15 10:30:00,87.71,88.0,87.71,87.92,21020.0,69.2684,69.4974,69.2684,69.4342,21020.0
2017-02-15 11:00:00,87.92,88.24,87.85,88.24,18431.0,69.4342,69.6869,69.3789,69.6869,18431.0
2017-02-15 11:30:00,88.23,88.33,87.87,87.87,13257.0,69.6791,69.758,69.3947,69.3947,13257.0
2017-02-15 12:00:00,87.92,88.12,87.89,88.07,13258.0,69.4342,69.5922,69.4105,69.5527,13258.0
2017-02-15 12:30:00,88.05,88.21,88.02,88.12,12155.0,69.5369,69.6633,69.5132,69.5922,12155.0
2017-02-15 13:00:00,88.15,88.24,88.06,88.24,8498.0,69.6159,69.6869,69.5448,69.6869,8498.0
2017-02-15 13:30:00,88.24,88.29,88.02,88.09,17518.0,69.6869,69.7264,69.5132,69.5685,17518.0
2017-02-15 14:00:00,88.13,88.28,88.09,88.18,16923.0,69.6001,69.7185,69.5685,69.6396,16923.0
2017-02-15 14:30:00,88.17,88.23,88.04,88.11,17835.0,69.6317,69.6791,69.529,69.5843,17835.0
2017-02-15 15:00:00,88.1,88.43,88.09,88.4,20398.0,69.5764,69.837,69.5685,69.8133,20398.0
2017-02-15 15:30:00,88.42,88.43,88.21,88.25,40939.0,69.8291,69.837,69.6633,69.6948,40939.0
2017-02-16 09:30:00,88.05,88.78,87.91,87.97,20971.0,69.5369,70.1134,69.4263,69.4737,20971.0
2017-02-16 10:00:00,88.13,88.13,87.21,87.29,26260.0,69.6001,69.6001,68.8735,68.9367,26260.0
2017-02-16 10:30:00,87.35,87.39,86.94,87.07,15852.0,68.9841,69.0157,68.6603,68.7629,15852.0
2017-02-16 11:00:00,87.05,87.13,86.71,86.71,20093.0,68.7472,68.8103,68.4786,68.4786,20093.0
2017-02-16 11:30:00,86.75,86.84,86.64,86.67,15720.0,68.5102,68.5813,68.4234,68.4471,15720.0
2017-02-16 12:00:00,86.69,86.73,86.62,86.67,16669.0,68.4628,68.4944,68.4076,68.4471,16669.0
2017-02-16 12:30:00,86.69,86.82,86.64,86.78,17372.0,68.4628,68.5655,68.4234,68.5339,17372.0
2017-02-16 13:00:00,86.79,86.81,86.44,86.47,18966.0,68.5418,68.5576,68.2654,68.2891,18966.0
2017-02-16 13:30:00,86.5,86.57,86.27,86.39,15166.0,68.3128,68.3681,68.1312,68.2259,15166.0
2017-02-16 14:00:00,86.42,86.53,86.39,86.51,15779.0,68.2496,68.3365,68.2259,68.3207,15779.0
2017-02-16 14:30:00,86.55,86.66,86.34,86.36,13771.0,68.3523,68.4392,68.1864,68.2022,13771.0
2017-02-16 15:00:00,86.39,86.39,86.08,86.22,36041.0,68.2259,68.2259,67.9811,68.0917,36041.0
2017-02-16 15:30:00,86.24,86.5,86.1,86.47,73748.0,68.1075,68.3128,67.9969,68.2891,73748.0
2017-02-17 09:30:00,86.46,86.66,85.58,86.17,50910.0,68.2812,68.4392,67.5862,68.0522,50910.0
2017-02-17 10:00:00,86.2,86.33,86.11,86.29,28217.0,68.0759,68.1785,68.0048,68.1469,28217.0
2017-02-17 10:30:00,86.29,86.34,86.02,86.17,24298.0,68.1469,68.1864,67.9337,68.0522,24298.0
2017-02-17 11:00:00,86.17,86.43,85.99,86.13,25941.0,68.0522,68.2575,67.91,68.0206,25941.0
2017-02-17 11:30:00,86.11,86.33,86.02,86.3,18315.0,68.0048,68.1785,67.9337,68.1548,18315.0
2017-02-17 12:00:00,86.29,86.39,86.2,86.38,14753.0,68.1469,68.2259,68.0759,68.218,14753.0
2017-02-17 12:30:00,86.42,86.69,86.42,86.68,19260.0,68.2496,68.4628,68.2496,68.4549,19260.0
2017-02-17 13:00:00,86.7,87.11,86.7,86.98,26120.0,68.4707,68.7945,68.4707,68.6919,26120.0
2017-02-17 13:30:00,86.95,86.95,86.84,86.86,17188.0,68.6682,68.6682,68.5813,68.5971,17188.0
2017-02-17 14:00:00,86.85,87.11,86.82,87.09,25095.0,68.5892,68.7945,68.5655,68.7787,25095.0
2017-02-17 14:30:00,87.09,87.38,87.01,87.03,28662.0,68.7787,69.0078,68.7156,68.7314,28662.0
2017-02-17 15:00:00,87.02,87.3,87.02,87.21,24066.0,68.7235,68.9446,68.7235,68.8735,24066.0
2017-02-17 15:30:00,87.22,87.34,87.08,87.19,83469.0,68.8814,68.9762,68.7708,68.8577,83469.0
2017-02-21 09:30:00,87.14,87.48,86.53,87.42,36595.0,68.8182,69.0867,68.3365,69.0394,36595.0
2017-02-21 10:00:00,87.53,87.99,87.49,87.52,24030.0,69.1262,69.4895,69.0946,69.1183,24030.0
2017-02-21 10:30:00,87.37,87.65,87.33,87.57,23229.0,68.9999,69.221,68.9683,69.1578,23229.0
2017-02-21 11:00:00,87.54,87.71,87.42,87.42,18238.0,69.1341,69.2684,69.0394,69.0394,18238.0
2017-02-21 11:30:00,87.42,87.48,87.29,87.45,20446.0,69.0394,69.0867,68.9367,69.0631,20446.0
2017-02-21 12:00:00,87.47,87.64,87.45,87.64,21502.0,69.0788,69.2131,69.0631,69.2131,21502.0
2017-02-21 12:30:00,87.64,87.83,87.61,87.78,12382.0,69.2131,69.3632,69.1894,69.3237,12382.0
2017-02-21 13:00:00,87.79,87.9,87.72,87.86,21091.0,69.3316,69.4184,69.2763,69.3868,21091.0
2017-02-21 13:30:00,87.88,88.09,87.86,87.95,19744.0,69.4026,69.5685,69.3868,69.4579,19744.0
2017-02-21 14:00:00,87.93,88.04,87.81,87.95,29796.0,69.4421,69.529,69.3474,69.4579,29796.0
2017-02-21 14:30:00,87.94,88.15,87.93,87.98,38043.0,69.45,69.6159,69.4421,69.4816,38043.0
2017-02-21 15:00:00,87.98,88.38,87.94,88.27,25548.0,69.4816,69.7975,69.45,69.7106,25548.0
2017-02-21 15:30:00,88.29,88.42,88.26,88.33,65099.0,69.7264,69.8291,69.7027,69.758,65099.0
2017-02-22 09:30:00,88.39,88.66,88.2,88.59,26749.0,69.8054,70.0186,69.6554,69.9634,26749.0
2017-02-22 10:00:00,88.6,89.54,88.49,89.38,40913.0,69.9713,70.7136,69.8844,70.5873,40913.0
2017-02-22 10:30:00,89.38,89.5,88.83,88.94,63054.0,70.5873,70.682,70.1529,70.2398,63054.0
2017-02-22 11:00:00,88.91,88.97,88.47,88.56,51232.0,70.2161,70.2635,69.8686,69.9397,51232.0
2017-02-22 11:30:00,88.55,88.55,88.21,88.22,14985.0,69.9318,69.9318,69.6633,69.6712,14985.0
2017-02-22 12:00:00,88.15,88.58,88.15,88.46,10142.0,69.6159,69.9555,69.6159,69.8607,10142.0
2017-02-22 12:30:00,88.48,88.76,88.48,88.76,7530.0,69.8765,70.0976,69.8765,70.0976,7530.0
2017-02-22 13:00:00,88.76,88.88,88.6,88.6,15156.0,70.0976,70.1924,69.9713,69.9713,15156.0
2017-02-22 13:30:00,88.59,88.79,88.59,88.74,10421.0,69.9634,70.1213,69.9634,70.0818,10421.0
2017-02-22 14:00:00,88.74,88.77,88.61,88.68,9267.0,70.0818,70.1055,69.9792,70.0344,9267.0
2017-02-22 14:30:00,88.68,88.7,88.51,88.51,10438.0,70.0344,70.0502,69.9002,69.9002,10438.0
2017-02-22 15:00:00,88.51,89.06,88.41,88.98,50720.0,69.9002,70.3345,69.8212,70.2714,50720.0
2017-02-22 15:30:00,88.95,88.95,88.49,88.65,93020.0,70.2477,70.2477,69.8844,70.0107,93020.0
2017-02-23 09:30:00,88.83,89.26,88.1,88.36,46077.0,70.1529,70.4925,69.5764,69.7817,46077.0
2017-02-23 10:00:00,88.35,88.81,88.32,88.38,37432.0,69.7738,70.1371,69.7501,69.7975,37432.0
2017-02-23 10:30:00,88.41,88.66,88.23,88.24,37639.0,69.8212,70.0186,69.6791,69.6869,37639.0
2017-02-23 11:00:00,88.26,88.29,87.62,87.72,30675.0,69.7027,69.7264,69.1973,69.2763,30675.0
2017-02-23 11:30:00,87.72,88.42,87.72,88.32,28582.0,69.2763,69.8291,69.2763,69.7501,28582.0
2017-02-23 12:00:00,88.25,88.72,88.18,88.57,10802.0,69.6948,70.066,69.6396,69.9476,10802.0
2017-02-23 12:30:00,88.55,88.95,88.53,88.7,14752.0,69.9318,70.2477,69.916,70.0502,14752.0
2017-02-23 13:00:00,88.65,88.84,88.58,88.77,12381.0,70.0107,70.1608,69.9555,70.1055,12381.0
2017-02-23 13:30:00,88.72,88.72,88.54,88.67,11216.0,70.066,70.066,69.9239,70.0265,11216.0
2017-02-23 14:00:00,88.67,88.9,88.65,88.83,14540.0,70.0265,70.2082,70.0107,70.1529,14540.0
2017-02-23 14:30:00,88.83,88.83,88.41,88.42,17839.0,70.1529,70.1529,69.8212,69.8291,17839.0
2017-02-23 15:00:00,88.42,88.42,88.16,88.16,32251.0,69.8291,69.8291,69.6238,69.6238,32251.0
2017-02-23 15:30:00,88.15,88.15,86.63,86.7,209485.0,69.6159,69.6159,68.4155,68.4707,209485.0
2017-02-24 09:30:00,85.91,86.12,84.5,84.84,64814.0,67.8468,68.0127,66.7333,67.0018,64814.0
2017-02-24 10:00:00,84.88,85.19,84.85,85.08,72762.0,67.0334,67.2782,67.0097,67.1914,72762.0
2017-02-24 10:30:00,85.06,85.48,85.04,85.11,23957.0,67.1756,67.5073,67.1598,67.2151,23957.0
2017-02-24 11:00:00,85.16,85.38,84.95,85.16,40753.0,67.2545,67.4283,67.0887,67.2545,40753.0
2017-02-24 11:30:00,85.15,85.55,85.15,85.53,20489.0,67.2466,67.5625,67.2466,67.5467,20489.0
2017-02-24 12:00:00,85.49,87.23,85.49,87.2,59967.0,67.5152,68.8893,67.5152,68.8656,59967.0
2017-02-24 12:30:00,87.18,87.46,86.65,86.89,28007.0,68.8498,69.0709,68.4313,68.6208,28007.0
2017-02-24 13:00:00,86.88,86.89,86.17,86.18,50851.0,68.6129,68.6208,68.0522,68.0601,50851.0
2017-02-24 13:30:00,86.18,86.4,86.09,86.32,44783.0,68.0601,68.2338,67.989,68.1706,44783.0
2017-02-24 14:00:00,86.28,86.28,86.0,86.16,18045.0,68.1391,68.1391,67.9179,68.0443,18045.0
2017-02-24 14:30:00,86.17,86.3,86.15,86.2,18800.0,68.0522,68.1548,68.0364,68.0759,18800.0
2017-02-24 15:00:00,86.2,86.22,85.78,85.93,28573.0,68.0759,68.0917,67.7442,67.8626,28573.0
2017-02-24 15:30:00,85.95,86.29,85.95,86.27,99808.0,67.8784,68.1469,67.8784,68.1312,99808.0
2017-02-27 09:30:00,85.72,88.07,85.72,87.88,85650.0,68.1483,70.0165,68.1483,69.8655,85650.0
2017-02-27 10:00:00,87.91,88.04,86.55,86.8,46014.0,69.8893,69.9927,68.8081,69.0069,46014.0
2017-02-27 10:30:00,86.8,87.5,86.8,87.15,33567.0,69.0069,69.5634,69.0069,69.2851,33567.0
2017-02-27 11:00:00,87.16,87.31,86.87,87.02,23073.0,69.2931,69.4123,69.0625,69.1818,23073.0
2017-02-27 11:30:00,86.97,87.14,86.61,86.62,34791.0,69.142,69.2772,68.8558,68.8638,34791.0
2017-02-27 12:00:00,86.61,86.69,86.44,86.47,33989.0,68.8558,68.9194,68.7207,68.7445,33989.0
2017-02-27 12:30:00,86.46,86.77,86.46,86.56,41893.0,68.7366,68.983,68.7366,68.8161,41893.0
2017-02-27 13:00:00,86.6,86.82,86.58,86.82,31705.0,68.8479,69.0228,68.832,69.0228,31705.0
2017-02-27 13:30:00,86.79,87.09,86.77,86.98,30942.0,68.9989,69.2374,68.983,69.15,30942.0
2017-02-27 14:00:00,86.98,87.1,86.74,86.92,41107.0,69.15,69.2454,68.9592,69.1023,41107.0
2017-02-27 14:30:00,86.9,87.32,86.9,87.06,32810.0,69.0864,69.4203,69.0864,69.2136,32810.0
2017-02-27 15:00:00,87.06,87.09,86.87,86.95,45152.0,69.2136,69.2374,69.0625,69.1261,45152.0
2017-02-27 15:30:00,86.95,86.99,86.63,86.93,127683.0,69.1261,69.1579,68.8717,69.1102,127683.0
2017-02-28 09:30:00,86.6,86.6,85.68,85.68,22412.0,68.8479,68.8479,68.1165,68.1165,22412.0
2017-02-28 10:00:00,85.62,86.09,85.39,86.0,21632.0,68.0688,68.4424,67.8859,68.3709,21632.0
2017-02-28 10:30:00,86.03,86.55,85.75,86.25,31476.0,68.3947,68.8081,68.1721,68.5696,31476.0
2017-02-28 11:00:00,86.22,86.39,85.75,85.77,27513.0,68.5458,68.6809,68.1721,68.188,27513.0
2017-02-28 11:30:00,85.77,85.83,85.47,85.55,16553.0,68.188,68.2357,67.9495,68.0131,16553.0
2017-02-28 12:00:00,85.57,85.74,85.0,85.04,39356.0,68.029,68.1642,67.5759,67.6077,39356.0
2017-02-28 12:30:00,85.06,85.46,85.06,85.16,19729.0,67.6236,67.9416,67.6236,67.7031,19729.0
2017-02-28 13:00:00,85.17,85.24,85.0,85.05,23522.0,67.711,67.7667,67.5759,67.6156,23522.0
2017-02-28 13:30:00,85.05,85.1,84.88,85.1,40238.0,67.6156,67.6554,67.4805,67.6554,40238.0
2017-02-28 14:00:00,85.11,85.14,84.87,85.01,33691.0,67.6633,67.6872,67.4725,67.5838,33691.0
2017-02-28 14:30:00,85.04,85.45,84.97,85.23,43977.0,67.6077,67.9336,67.552,67.7587,43977.0
2017-02-28 15:00:00,85.23,85.39,84.76,85.0,76957.0,67.7587,67.8859,67.3851,67.5759,76957.0
2017-02-28 15:30:00,85.03,85.3,84.97,85.21,116300.0,67.5997,67.8144,67.552,67.7428,116300.0
2017-03-01 09:30:00,86.02,88.0,85.61,87.72,53008.0,68.3868,69.9609,68.0608,69.7383,53008.0
2017-03-01 10:00:00,87.72,87.82,87.07,87.34,57122.0,69.7383,69.8178,69.2215,69.4362,57122.0
2017-03-01 10:30:00,87.27,87.44,86.73,87.4,37433.0,69.3805,69.5157,68.9512,69.4839,37433.0
2017-03-01 11:00:00,87.41,87.66,86.74,86.83,28861.0,69.4918,69.6906,68.9592,69.0307,28861.0
2017-03-01 11:30:00,86.85,86.89,86.4,86.59,43223.0,69.0466,69.0784,68.6889,68.8399,43223.0
2017-03-01 12:00:00,86.67,87.39,86.67,86.99,24259.0,68.9035,69.4759,68.9035,69.1579,24259.0
2017-03-01 12:30:00,86.97,87.02,86.62,86.86,29829.0,69.142,69.1818,68.8638,69.0546,29829.0
2017-03-01 13:00:00,86.9,86.94,86.68,86.74,25920.0,69.0864,69.1182,68.9115,68.9592,25920.0
2017-03-01 13:30:00,86.76,87.11,86.75,87.08,19430.0,68.9751,69.2533,68.9671,69.2295,19430.0
2017-03-01 14:00:00,87.06,87.25,86.83,87.1,24220.0,69.2136,69.3646,69.0307,69.2454,24220.0
2017-03-01 14:30:00,87.09,87.19,86.76,87.17,26063.0,69.2374,69.3169,68.9751,69.301,26063.0
2017-03-01 15:00:00,87.17,87.19,86.77,86.93,47612.0,69.301,69.3169,68.983,69.1102,47612.0
2017-03-01 15:30:00,86.86,87.13,86.63,86.67,118666.0,69.0546,69.2692,68.8717,68.9035,118666.0
2017-03-02 09:30:00,86.61,87.74,86.61,87.64,27544.0,68.8558,69.7542,68.8558,69.6747,27544.0
2017-03-02 10:00:00,87.67,87.74,87.24,87.6,27492.0,69.6985,69.7542,69.3567,69.6429,27492.0
2017-03-02 10:30:00,87.57,88.22,87.57,88.0,31411.0,69.619,70.1358,69.619,69.9609,31411.0
2017-03-02 11:00:00,87.93,88.1,85.85,86.98,132143.0,69.9052,70.0404,68.2516,69.15,132143.0
2017-03-02 11:30:00,86.95,87.35,86.0,87.34,106229.0,69.1261,69.4441,68.3709,69.4362,106229.0
2017-03-02 12:00:00,87.13,87.26,86.73,86.99,29345.0,69.2692,69.3726,68.9512,69.1579,29345.0
2017-03-02 12:30:00,87.05,87.35,87.05,87.27,33804.0,69.2056,69.4441,69.2056,69.3805,33804.0
2017-03-02 13:00:00,87.31,87.31,86.69,86.87,39219.0,69.4123,69.4123,68.9194,69.0625,39219.0
2017-03-02 13:30:00,86.96,87.29,86.9,87.02,23261.0,69.1341,69.3964,69.0864,69.1818,23261.0
2017-03-02 14:00:00,86.98,87.33,86.95,87.32,24399.0,69.15,69.4282,69.1261,69.4203,24399.0
2017-03-02 14:30:00,87.31,87.51,87.25,87.47,16089.0,69.4123,69.5713,69.3646,69.5395,16089.0
2017-03-02 15:00:00,87.46,87.47,86.94,87.11,26473.0,69.5316,69.5395,69.1182,69.2533,26473.0
2017-03-02 15:30:00,87.12,87.15,86.51,86.78,113889.0,69.2613,69.2851,68.7763,68.991,113889.0
2017-03-03 09:30:00,86.76,87.04,85.68,85.68,29923.0,68.9751,69.1977,68.1165,68.1165,29923.0
2017-03-03 10:00:00,85.67,85.67,85.1,85.18,27380.0,68.1085,68.1085,67.6554,67.719,27380.0
2017-03-03 10:30:00,85.11,85.74,84.9,85.21,21643.0,67.6633,68.1642,67.4964,67.7428,21643.0
2017-03-03 11:00:00,85.26,85.42,85.01,85.19,20998.0,67.7826,67.9098,67.5838,67.7269,20998.0
2017-03-03 11:30:00,85.17,85.79,84.94,85.76,34844.0,67.711,68.2039,67.5282,68.1801,34844.0
2017-03-03 12:00:00,85.76,85.85,85.44,85.48,20617.0,68.1801,68.2516,67.9257,67.9575,20617.0
2017-03-03 12:30:00,85.49,85.89,85.48,85.78,9280.0,67.9654,68.2834,67.9575,68.196,9280.0
2017-03-03 13:00:00,85.78,85.83,85.34,85.42,23114.0,68.196,68.2357,67.8462,67.9098,23114.0
2017-03-03 13:30:00,85.39,85.59,85.36,85.56,16878.0,67.8859,68.0449,67.8621,68.0211,16878.0
2017-03-03 14:00:00,85.52,85.62,85.45,85.54,19800.0,67.9893,68.0688,67.9336,68.0052,19800.0
2017-03-03 14:30:00,85.53,85.67,85.43,85.61,18342.0,67.9972,68.1085,67.9177,68.0608,18342.0
2017-03-03 15:00:00,85.63,85.73,85.48,85.72,24286.0,68.0767,68.1562,67.9575,68.1483,24286.0
2017-03-03 15:30:00,85.69,85.69,85.44,85.48,105065.0,68.1244,68.1244,67.9257,67.9575,105065.0
2017-03-06 09:30:00,85.22,85.39,83.76,84.12,88705.0,67.7508,67.8859,66.59,66.8762,88705.0
2017-03-06 10:00:00,84.18,84.84,84.07,84.65,65193.0,66.9239,67.4487,66.8365,67.2976,65193.0
2017-03-06 10:30:00,84.67,84.74,84.27,84.53,67874.0,67.3135,67.3692,66.9955,67.2022,67874.0
2017-03-06 11:00:00,84.56,84.74,84.16,84.27,56751.0,67.2261,67.3692,66.908,66.9955,56751.0
2017-03-06 11:30:00,84.26,84.52,83.98,84.24,55985.0,66.9875,67.1943,66.7649,66.9716,55985.0
2017-03-06 12:00:00,84.27,84.54,84.02,84.54,37438.0,66.9955,67.2102,66.7967,67.2102,37438.0
2017-03-06 12:30:00,84.47,84.5,84.2,84.43,16518.0,67.1545,67.1784,66.9398,67.1227,16518.0
2017-03-06 13:00:00,84.48,84.64,84.27,84.36,43515.0,67.1625,67.2897,66.9955,67.0671,43515.0
2017-03-06 13:30:00,84.4,84.57,84.28,84.5,25767.0,67.0989,67.234,67.0034,67.1784,25767.0
2017-03-06 14:00:00,84.46,84.6,84.35,84.55,43339.0,67.1466,67.2579,67.0591,67.2181,43339.0
2017-03-06 14:30:00,84.59,84.59,84.24,84.26,57639.0,67.2499,67.2499,66.9716,66.9875,57639.0
2017-03-06 15:00:00,84.27,84.52,84.24,84.43,67173.0,66.9955,67.1943,66.9716,67.1227,67173.0
2017-03-06 15:30:00,84.43,84.66,84.28,84.53,207262.0,67.1227,67.3056,67.0034,67.2022,207262.0
2017-03-07 09:30:00,84.47,84.9,83.05,83.78,76928.0,67.1545,67.4964,66.0256,66.6059,76928.0
2017-03-07 10:00:00,83.75,84.26,83.65,84.04,20284.0,66.5821,66.9875,66.5026,66.8126,20284.0
2017-03-07 10:30:00,84.06,84.31,83.94,84.05,14240.0,66.8285,67.0273,66.7331,66.8206,14240.0
2017-03-07 11:00:00,84.1,84.17,83.86,83.87,40984.0,66.8603,66.916,66.6695,66.6775,40984.0
2017-03-07 11:30:00,83.86,84.05,83.83,83.96,24814.0,66.6695,66.8206,66.6457,66.749,24814.0
2017-03-07 12:00:00,83.98,84.21,83.88,84.15,34837.0,66.7649,66.9478,66.6854,66.9001,34837.0
2017-03-07 12:30:00,84.13,84.13,83.91,83.93,31512.0,66.8842,66.8842,66.7093,66.7252,31512.0
2017-03-07 13:00:00,83.96,84.02,83.68,83.68,25069.0,66.749,66.7967,66.5264,66.5264,25069.0
2017-03-07 13:30:00,83.74,83.78,83.53,83.55,32279.0,66.5741,66.6059,66.4072,66.4231,32279.0
2017-03-07 14:00:00,83.58,83.7,83.18,83.64,100965.0,66.4469,66.5423,66.1289,66.4946,100965.0
2017-03-07 14:30:00,83.71,84.95,83.7,84.88,81814.0,66.5503,67.5361,66.5423,67.4805,81814.0
2017-03-07 15:00:00,84.86,84.9,84.6,84.73,83671.0,67.4646,67.4964,67.2579,67.3612,83671.0
2017-03-07 15:30:00,84.76,84.87,84.53,84.63,106072.0,67.3851,67.4725,67.2022,67.2817,106072.0
2017-03-08 09:30:00,84.53,85.47,84.3,85.25,25185.0,67.2022,67.9495,67.0193,67.7746,25185.0
2017-03-08 10:00:00,85.24,85.95,85.16,85.83,84637.0,67.7667,68.3311,67.7031,68.2357,84637.0
2017-03-08 10:30:00,85.82,85.82,85.35,85.67,41469.0,68.2278,68.2278,67.8541,68.1085,41469.0
2017-03-08 11:00:00,85.67,85.75,85.36,85.45,18718.0,68.1085,68.1721,67.8621,67.9336,18718.0
2017-03-08 11:30:00,85.41,85.63,85.33,85.59,39354.0,67.9018,68.0767,67.8382,68.0449,39354.0
2017-03-08 12:00:00,85.59,85.78,85.54,85.74,22564.0,68.0449,68.196,68.0052,68.1642,22564.0
2017-03-08 12:30:00,85.7,85.74,85.58,85.62,14575.0,68.1324,68.1642,68.037,68.0688,14575.0
2017-03-08 13:00:00,85.65,86.26,85.58,86.07,42323.0,68.0926,68.5776,68.037,68.4265,42323.0
2017-03-08 13:30:00,86.07,86.21,86.0,86.15,15379.0,68.4265,68.5378,68.3709,68.4901,15379.0
2017-03-08 14:00:00,86.11,86.13,85.83,85.87,36970.0,68.4583,68.4742,68.2357,68.2675,36970.0
2017-03-08 14:30:00,85.86,86.29,85.85,86.18,26941.0,68.2596,68.6014,68.2516,68.514,26941.0
2017-03-08 15:00:00,86.18,86.3,85.95,86.0,53001.0,68.514,68.6094,68.3311,68.3709,53001.0
2017-03-08 15:30:00,86.01,86.02,85.56,85.6,113745.0,68.3788,68.3868,68.0211,68.0529,113745.0
2017-03-09 09:30:00,85.65,86.15,85.09,85.81,48750.0,68.0926,68.4901,67.6474,68.2198,48750.0
2017-03-09 10:00:00,85.86,86.39,85.8,86.15,24062.0,68.2596,68.6809,68.2119,68.4901,24062.0
2017-03-09 10:30:00,86.15,86.24,85.83,86.24,38978.0,68.4901,68.5617,68.2357,68.5617,38978.0
2017-03-09 11:00:00,86.17,86.46,85.93,86.46,33133.0,68.506,68.7366,68.3152,68.7366,33133.0
2017-03-09 11:30:00,86.42,86.5,86.12,86.18,30433.0,68.7048,68.7684,68.4663,68.514,30433.0
2017-03-09 12:00:00,86.22,86.22,86.02,86.12,21634.0,68.5458,68.5458,68.3868,68.4663,21634.0
2017-03-09 12:30:00,86.08,86.34,85.97,86.29,14690.0,68.4345,68.6412,68.347,68.6014,14690.0
2017-03-09 13:00:00,86.26,86.35,86.09,86.23,17900.0,68.5776,68.6491,68.4424,68.5537,17900.0
2017-03-09 13:30:00,86.13,86.25,85.99,86.18,16856.0,68.4742,68.5696,68.3629,68.514,16856.0
2017-03-09 14:00:00,86.16,86.25,86.03,86.16,23288.0,68.4981,68.5696,68.3947,68.4981,23288.0
2017-03-09 14:30:00,86.15,86.25,86.03,86.25,30646.0,68.4901,68.5696,68.3947,68.5696,30646.0
2017-03-09 15:00:00,86.22,86.42,86.15,86.34,48784.0,68.5458,68.7048,68.4901,68.6412,48784.0
2017-03-09 15:30:00,86.32,86.89,86.3,86.87,143848.0,68.6253,69.0784,68.6094,69.0625,143848.0
2017-03-10 09:30:00,86.77,90.78,86.77,90.65,270125.0,68.983,72.171,68.983,72.0677,270125.0
2017-03-10 10:00:00,90.65,91.5,90.12,91.08,232709.0,72.0677,72.7434,71.6463,72.4095,232709.0
2017-03-10 10:30:00,91.13,91.9,90.85,91.51,180395.0,72.4493,73.0614,72.2267,72.7514,180395.0
2017-03-10 11:00:00,91.53,91.66,90.68,91.6,115134.0,72.7673,72.8706,72.0915,72.8229,115134.0
2017-03-10 11:30:00,91.6,91.66,90.83,91.25,62735.0,72.8229,72.8706,72.2108,72.5447,62735.0
2017-03-10 12:00:00,91.25,91.72,91.1,91.34,57045.0,72.5447,72.9183,72.4254,72.6162,57045.0
2017-03-10 12:30:00,91.25,91.36,90.87,91.11,78030.0,72.5447,72.6321,72.2426,72.4334,78030.0
2017-03-10 13:00:00,91.12,91.24,90.91,90.95,54246.0,72.4413,72.5367,72.2744,72.3062,54246.0
2017-03-10 13:30:00,90.97,91.15,90.83,91.13,64417.0,72.3221,72.4652,72.2108,72.4493,64417.0
2017-03-10 14:00:00,91.13,91.19,90.82,90.96,138045.0,72.4493,72.497,72.2028,72.3141,138045.0
2017-03-10 14:30:00,90.98,90.98,90.23,90.23,87389.0,72.33,72.33,71.7338,71.7338,87389.0
2017-03-10 15:00:00,90.24,90.63,89.91,90.47,105664.0,71.7417,72.0518,71.4794,71.9246,105664.0
2017-03-10 15:30:00,90.49,90.57,90.11,90.19,253749.0,71.9405,72.0041,71.6384,71.702,253749.0
2017-03-13 09:30:00,88.96,89.83,88.6,88.63,74125.0,70.7241,71.4158,70.4379,70.4617,74125.0
2017-03-13 10:00:00,88.63,89.08,88.34,88.59,61007.0,70.4617,70.8195,70.2312,70.4299,61007.0
2017-03-13 10:30:00,88.62,88.7,87.91,88.44,42572.0,70.4538,70.5174,69.8893,70.3107,42572.0
2017-03-13 11:00:00,88.48,88.6,88.07,88.22,33853.0,70.3425,70.4379,70.0165,70.1358,33853.0
2017-03-13 11:30:00,88.24,88.71,88.18,88.66,38363.0,70.1517,70.5253,70.104,70.4856,38363.0
2017-03-13 12:00:00,88.67,88.96,88.63,88.71,36683.0,70.4935,70.7241,70.4617,70.5253,36683.0
2017-03-13 12:30:00,88.74,88.89,88.56,88.81,14770.0,70.5492,70.6684,70.4061,70.6048,14770.0
2017-03-13 13:00:00,88.75,88.92,88.74,88.87,18053.0,70.5571,70.6923,70.5492,70.6525,18053.0
2017-03-13 13:30:00,88.87,89.09,88.75,88.95,32756.0,70.6525,70.8274,70.5571,70.7161,32756.0
2017-03-13 14:00:00,88.95,88.95,88.48,88.66,27750.0,70.7161,70.7161,70.3425,70.4856,27750.0
2017-03-13 14:30:00,88.65,88.79,88.58,88.62,21811.0,70.4776,70.5889,70.422,70.4538,21811.0
2017-03-13 15:00:00,88.58,88.81,88.54,88.67,43047.0,70.422,70.6048,70.3902,70.4935,43047.0
2017-03-13 15:30:00,88.63,88.75,88.46,88.54,127074.0,70.4617,70.5571,70.3266,70.3902,127074.0
2017-03-14 09:30:00,88.44,88.49,87.31,87.49,25147.0,70.3107,70.3504,69.4123,69.5554,25147.0
2017-03-14 10:00:00,87.43,88.08,86.95,87.15,52761.0,69.5077,70.0245,69.1261,69.2851,52761.0
2017-03-14 10:30:00,87.14,87.35,86.62,86.82,45207.0,69.2772,69.4441,68.8638,69.0228,45207.0
2017-03-14 11:00:00,86.86,87.63,86.83,87.51,39981.0,69.0546,69.6667,69.0307,69.5713,39981.0
2017-03-14 11:30:00,87.5,87.85,87.34,87.49,42394.0,69.5634,69.8416,69.4362,69.5554,42394.0
2017-03-14 12:00:00,87.54,87.84,87.52,87.73,55234.0,69.5952,69.8337,69.5793,69.7462,55234.0
2017-03-14 12:30:00,87.66,87.72,87.57,87.6,16268.0,69.6906,69.7383,69.619,69.6429,16268.0
2017-03-14 13:00:00,87.66,87.83,87.58,87.59,21265.0,69.6906,69.8257,69.627,69.6349,21265.0
2017-03-14 13:30:00,87.59,87.76,87.42,87.63,33237.0,69.6349,69.7701,69.4998,69.6667,33237.0
2017-03-14 14:00:00,87.63,87.64,87.37,87.47,42846.0,69.6667,69.6747,69.46,69.5395,42846.0
2017-03-14 14:30:00,87.54,87.57,87.11,87.27,52886.0,69.5952,69.619,69.2533,69.3805,52886.0
2017-03-14 15:00:00,87.27,87.45,87.26,87.42,51858.0,69.3805,69.5236,69.3726,69.4998,51858.0
2017-03-14 15:30:00,87.45,87.52,87.27,87.29,118578.0,69.5236,69.5793,69.3805,69.3964,118578.0
2017-03-15 09:30:00,87.08,87.7,86.2,86.81,106476.0,69.2295,69.7224,68.5299,69.0148,106476.0
2017-03-15 10:00:00,86.77,87.66,86.77,87.45,54738.0,68.983,69.6906,68.983,69.5236,54738.0
2017-03-15 10:30:00,87.5,87.5,87.03,87.18,65498.0,69.5634,69.5634,69.1897,69.309,65498.0
2017-03-15 11:00:00,87.19,87.81,87.09,87.81,29068.0,69.3169,69.8098,69.2374,69.8098,29068.0
2017-03-15 11:30:00,87.81,88.31,87.71,88.31,23644.0,69.8098,70.2073,69.7303,70.2073,23644.0
2017-03-15 12:00:00,88.31,88.57,88.2,88.42,22428.0,70.2073,70.414,70.1199,70.2948,22428.0
2017-03-15 12:30:00,88.38,88.67,88.07,88.63,22665.0,70.263,70.4935,70.0165,70.4617,22665.0
2017-03-15 13:00:00,88.68,88.71,88.41,88.48,16842.0,70.5015,70.5253,70.2868,70.3425,16842.0
2017-03-15 13:30:00,88.5,88.78,88.42,88.73,19567.0,70.3584,70.581,70.2948,70.5412,19567.0
2017-03-15 14:00:00,88.82,89.33,88.82,89.01,52109.0,70.6128,71.0183,70.6128,70.7638,52109.0
2017-03-15 14:30:00,89.01,89.39,88.85,89.34,38586.0,70.7638,71.066,70.6366,71.0262,38586.0
2017-03-15 15:00:00,89.4,89.88,89.31,89.88,50370.0,71.0739,71.4555,71.0023,71.4555,50370.0
2017-03-15 15:30:00,89.84,90.13,89.48,89.68,171243.0,71.4237,71.6543,71.1375,71.2965,171243.0
2017-03-16 09:30:00,89.64,89.9,88.87,89.9,49663.0,71.2647,71.4714,70.6525,71.4714,49663.0
2017-03-16 10:00:00,90.16,90.37,89.82,90.13,46714.0,71.6781,71.8451,71.4078,71.6543,46714.0
2017-03-16 10:30:00,90.13,90.29,89.86,89.86,32995.0,71.6543,71.7815,71.4396,71.4396,32995.0
2017-03-16 11:00:00,89.9,90.1,89.46,89.82,29759.0,71.4714,71.6304,71.1216,71.4078,29759.0
2017-03-16 11:30:00,89.82,90.3,89.77,90.28,17169.0,71.4078,71.7894,71.3681,71.7735,17169.0
2017-03-16 12:00:00,90.34,90.54,90.31,90.5,15585.0,71.8212,71.9802,71.7974,71.9484,15585.0
2017-03-16 12:30:00,90.5,90.69,90.48,90.61,39766.0,71.9484,72.0995,71.9325,72.0359,39766.0
2017-03-16 13:00:00,90.58,90.69,90.51,90.66,26018.0,72.012,72.0995,71.9564,72.0756,26018.0
2017-03-16 13:30:00,90.66,90.78,90.52,90.71,20607.0,72.0756,72.171,71.9643,72.1154,20607.0
2017-03-16 14:00:00,90.72,90.81,90.5,90.6,28617.0,72.1233,72.1949,71.9484,72.0279,28617.0
2017-03-16 14:30:00,90.53,90.86,90.5,90.57,64579.0,71.9723,72.2346,71.9484,72.0041,64579.0
2017-03-16 15:00:00,90.56,90.9,90.46,90.9,56069.0,71.9961,72.2664,71.9166,72.2664,56069.0
2017-03-16 15:30:00,90.9,90.91,90.57,90.8,72633.0,72.2664,72.2744,72.0041,72.1869,72633.0
2017-03-17 09:30:00,90.91,91.34,90.33,90.46,99533.0,72.2744,72.6162,71.8133,71.9166,99533.0
2017-03-17 10:00:00,90.42,90.92,90.13,90.92,21657.0,71.8848,72.2823,71.6543,72.2823,21657.0
2017-03-17 10:30:00,90.87,90.87,90.14,90.17,22617.0,72.2426,72.2426,71.6622,71.6861,22617.0
2017-03-17 11:00:00,90.18,90.32,90.0,90.08,22142.0,71.694,71.8053,71.5509,71.6145,22142.0
2017-03-17 11:30:00,90.07,90.07,89.35,89.66,40851.0,71.6066,71.6066,71.0342,71.2806,40851.0
2017-03-17 12:00:00,89.68,89.95,89.68,89.77,16048.0,71.2965,71.5112,71.2965,71.3681,16048.0
2017-03-17 12:30:00,89.75,89.95,89.43,89.43,27293.0,71.3522,71.5112,71.0978,71.0978,27293.0
2017-03-17 13:00:00,89.49,89.54,89.3,89.52,25073.0,71.1455,71.1852,70.9944,71.1693,25073.0
2017-03-17 13:30:00,89.5,89.51,89.27,89.34,18011.0,71.1534,71.1614,70.9705,71.0262,18011.0
2017-03-17 14:00:00,89.31,89.81,89.31,89.55,17833.0,71.0023,71.3999,71.0023,71.1932,17833.0
2017-03-17 14:30:00,89.56,89.58,89.35,89.35,24458.0,71.2011,71.217,71.0342,71.0342,24458.0
2017-03-17 15:00:00,89.41,89.52,89.29,89.47,44158.0,71.0819,71.1693,70.9864,71.1296,44158.0
2017-03-17 15:30:00,89.48,89.48,89.0,89.0,164049.0,71.1375,71.1375,70.7559,70.7559,164049.0
2017-03-20 09:30:00,89.01,89.65,88.48,88.96,36412.0,70.7638,71.2727,70.3425,70.7241,36412.0
2017-03-20 10:00:00,88.9,89.54,88.9,89.18,18038.0,70.6764,71.1852,70.6764,70.899,18038.0
2017-03-20 10:30:00,89.21,89.56,89.01,89.3,19147.0,70.9228,71.2011,70.7638,70.9944,19147.0
2017-03-20 11:00:00,89.26,89.32,88.69,88.83,19519.0,70.9626,71.0103,70.5094,70.6207,19519.0
2017-03-20 11:30:00,88.84,89.16,88.45,89.06,17098.0,70.6287,70.8831,70.3186,70.8036,17098.0
2017-03-20 12:00:00,89.15,89.16,88.76,89.07,13744.0,70.8751,70.8831,70.5651,70.8115,13744.0
2017-03-20 12:30:00,89.14,89.15,88.79,88.86,12337.0,70.8672,70.8751,70.5889,70.6446,12337.0
2017-03-20 13:00:00,88.89,89.0,88.48,88.48,14962.0,70.6684,70.7559,70.3425,70.3425,14962.0
2017-03-20 13:30:00,88.43,88.67,88.25,88.55,11039.0,70.3027,70.4935,70.1596,70.3981,11039.0
2017-03-20 14:00:00,88.58,88.66,88.44,88.61,12720.0,70.422,70.4856,70.3107,70.4458,12720.0
2017-03-20 14:30:00,88.59,88.76,88.38,88.65,19344.0,70.4299,70.5651,70.263,70.4776,19344.0
2017-03-20 15:00:00,88.66,88.92,88.64,88.89,21455.0,70.4856,70.6923,70.4697,70.6684,21455.0
2017-03-20 15:30:00,88.88,88.94,88.59,88.6,108825.0,70.6605,70.7082,70.4299,70.4379,108825.0
2017-03-21 09:30:00,88.91,89.57,87.81,88.02,26032.0,70.6843,71.2091,69.8098,69.9768,26032.0
2017-03-21 10:00:00,88.03,88.03,86.36,86.59,56126.0,69.9847,69.9847,68.6571,68.8399,56126.0
2017-03-21 10:30:00,86.59,87.33,86.41,87.07,57309.0,68.8399,69.4282,68.6968,69.2215,57309.0
2017-03-21 11:00:00,87.03,87.07,86.32,86.37,57338.0,69.1897,69.2215,68.6253,68.665,57338.0
2017-03-21 11:30:00,86.41,86.57,85.0,85.7,126193.0,68.6968,68.824,67.5759,68.1324,126193.0
2017-03-21 12:00:00,85.76,86.19,85.42,86.07,49102.0,68.1801,68.5219,67.9098,68.4265,49102.0
2017-03-21 12:30:00,85.99,86.15,85.85,85.88,36791.0,68.3629,68.4901,68.2516,68.2755,36791.0
2017-03-21 13:00:00,85.86,85.99,85.34,85.56,33453.0,68.2596,68.3629,67.8462,68.0211,33453.0
2017-03-21 13:30:00,85.49,85.66,85.03,85.1,25309.0,67.9654,68.1006,67.5997,67.6554,25309.0
2017-03-21 14:00:00,85.09,85.72,85.09,85.48,29782.0,67.6474,68.1483,67.6474,67.9575,29782.0
2017-03-21 14:30:00,85.56,85.95,85.14,85.42,93900.0,68.0211,68.3311,67.6872,67.9098,93900.0
2017-03-21 15:00:00,85.42,85.55,84.73,85.14,114197.0,67.9098,68.0131,67.3612,67.6872,114197.0
2017-03-21 15:30:00,85.14,85.18,84.25,84.25,152689.0,67.6872,67.719,66.9796,66.9796,152689.0
2017-03-22 09:30:00,83.77,83.8,82.19,82.89,136801.0,66.598,66.6218,65.3419,65.8984,136801.0
2017-03-22 10:00:00,83.06,83.36,82.9,83.13,44465.0,66.0335,66.272,65.9063,66.0892,44465.0
2017-03-22 10:30:00,83.16,83.72,82.95,83.61,41786.0,66.113,66.5582,65.9461,66.4708,41786.0
2017-03-22 11:00:00,83.59,83.62,82.81,83.33,34851.0,66.4549,66.4787,65.8348,66.2482,34851.0
2017-03-22 11:30:00,83.4,83.47,82.85,83.21,56914.0,66.3038,66.3595,65.8666,66.1528,56914.0
2017-03-22 12:00:00,83.17,83.34,82.96,83.26,33035.0,66.121,66.2561,65.954,66.1925,33035.0
2017-03-22 12:30:00,83.28,83.47,83.11,83.18,21625.0,66.2084,66.3595,66.0733,66.1289,21625.0
2017-03-22 13:00:00,83.15,83.24,83.0,83.06,26789.0,66.1051,66.1766,65.9858,66.0335,26789.0
2017-03-22 13:30:00,83.1,83.3,83.01,83.15,21169.0,66.0653,66.2243,65.9938,66.1051,21169.0
2017-03-22 14:00:00,83.1,83.35,83.09,83.31,36665.0,66.0653,66.2641,66.0574,66.2323,36665.0
2017-03-22 14:30:00,83.31,83.6,83.29,83.48,28433.0,66.2323,66.4628,66.2164,66.3674,28433.0
2017-03-22 15:00:00,83.55,84.13,83.45,83.82,58900.0,66.4231,66.8842,66.3436,66.6377,58900.0
2017-03-22 15:30:00,83.8,83.94,83.6,83.75,148185.0,66.6218,66.7331,66.4628,66.5821,148185.0
2017-03-23 09:30:00,83.96,84.23,83.35,84.07,41829.0,66.749,66.9637,66.2641,66.8365,41829.0
2017-03-23 10:00:00,84.06,84.14,83.43,83.55,51679.0,66.8285,66.8921,66.3277,66.4231,51679.0
2017-03-23 10:30:00,83.53,84.03,83.44,83.75,26338.0,66.4072,66.8047,66.3356,66.5821,26338.0
2017-03-23 11:00:00,83.76,84.17,83.75,83.95,31195.0,66.59,66.916,66.5821,66.7411,31195.0
2017-03-23 11:30:00,83.94,83.98,83.55,83.65,24388.0,66.7331,66.7649,66.4231,66.5026,24388.0
2017-03-23 12:00:00,83.69,83.97,83.69,83.92,11584.0,66.5344,66.757,66.5344,66.7172,11584.0
2017-03-23 12:30:00,83.9,84.09,83.84,83.93,15064.0,66.7013,66.8524,66.6536,66.7252,15064.0
2017-03-23 13:00:00,83.98,83.99,83.65,83.86,30832.0,66.7649,66.7729,66.5026,66.6695,30832.0
2017-03-23 13:30:00,83.81,84.09,83.76,84.05,60004.0,66.6298,66.8524,66.59,66.8206,60004.0
2017-03-23 14:00:00,84.05,84.13,83.95,84.08,50286.0,66.8206,66.8842,66.7411,66.8444,50286.0
2017-03-23 14:30:00,84.06,84.23,83.85,84.05,56612.0,66.8285,66.9637,66.6616,66.8206,56612.0
2017-03-23 15:00:00,84.06,84.13,83.89,83.92,86132.0,66.8285,66.8842,66.6934,66.7172,86132.0
2017-03-23 15:30:00,83.94,84.08,83.81,83.99,121269.0,66.7331,66.8444,66.6298,66.7729,121269.0
2017-03-24 09:30:00,84.46,84.82,82.79,83.28,37992.0,67.1466,67.4328,65.8189,66.2084,37992.0
2017-03-24 10:00:00,83.37,83.73,83.13,83.38,30610.0,66.28,66.5662,66.0892,66.2879,30610.0
2017-03-24 10:30:00,83.27,83.99,83.17,83.74,71049.0,66.2005,66.7729,66.121,66.5741,71049.0
2017-03-24 11:00:00,83.74,84.0,83.43,83.51,36412.0,66.5741,66.7808,66.3277,66.3913,36412.0
2017-03-24 11:30:00,83.63,83.87,83.54,83.83,25538.0,66.4867,66.6775,66.4151,66.6457,25538.0
2017-03-24 12:00:00,83.75,83.88,83.29,83.4,35305.0,66.5821,66.6854,66.2164,66.3038,35305.0
2017-03-24 12:30:00,83.4,83.52,83.22,83.38,30134.0,66.3038,66.3992,66.1607,66.2879,30134.0
2017-03-24 13:00:00,83.31,83.52,83.19,83.44,36570.0,66.2323,66.3992,66.1369,66.3356,36570.0
2017-03-24 13:30:00,83.39,83.47,83.23,83.29,20449.0,66.2959,66.3595,66.1687,66.2164,20449.0
2017-03-24 14:00:00,83.34,83.43,83.22,83.25,24413.0,66.2561,66.3277,66.1607,66.1846,24413.0
2017-03-24 14:30:00,83.3,83.31,82.9,82.94,39546.0,66.2243,66.2323,65.9063,65.9381,39546.0
2017-03-24 15:00:00,82.97,83.27,82.79,83.18,91443.0,65.962,66.2005,65.8189,66.1289,91443.0
2017-03-24 15:30:00,83.2,83.58,83.02,83.24,122820.0,66.1448,66.4469,66.0017,66.1766,122820.0
2017-03-27 09:30:00,82.25,83.81,81.19,83.08,106652.0,65.3896,66.6298,64.5469,66.0494,106652.0
2017-03-27 10:00:00,83.04,83.24,82.57,82.95,89086.0,66.0176,66.1766,65.644,65.9461,89086.0
2017-03-27 10:30:00,82.98,83.25,82.79,83.02,32013.0,65.9699,66.1846,65.8189,66.0017,32013.0
2017-03-27 11:00:00,83.03,83.03,82.74,82.95,68996.0,66.0097,66.0097,65.7791,65.9461,68996.0
2017-03-27 11:30:00,82.97,83.0,82.71,82.8,67469.0,65.962,65.9858,65.7553,65.8268,67469.0
2017-03-27 12:00:00,82.79,83.35,82.78,83.18,44736.0,65.8189,66.2641,65.8109,66.1289,44736.0
2017-03-27 12:30:00,83.08,83.49,82.97,83.14,29651.0,66.0494,66.3754,65.962,66.0971,29651.0
2017-03-27 13:00:00,83.21,83.25,82.99,83.06,17815.0,66.1528,66.1846,65.9779,66.0335,17815.0
2017-03-27 13:30:00,83.08,83.15,82.97,83.0,9451.0,66.0494,66.1051,65.962,65.9858,9451.0
2017-03-27 14:00:00,82.95,83.07,82.72,82.93,24667.0,65.9461,66.0415,65.7632,65.9302,24667.0
2017-03-27 14:30:00,82.91,83.25,82.88,83.25,49355.0,65.9143,66.1846,65.8904,66.1846,49355.0
2017-03-27 15:00:00,83.2,83.31,83.04,83.26,26732.0,66.1448,66.2323,66.0176,66.1925,26732.0
2017-03-27 15:30:00,83.24,83.37,83.18,83.29,92400.0,66.1766,66.28,66.1289,66.2164,92400.0
2017-03-28 09:30:00,83.0,83.87,82.76,82.9,20849.0,65.9858,66.6775,65.795,65.9063,20849.0
2017-03-28 10:00:00,83.11,83.33,82.99,83.04,10609.0,66.0733,66.2482,65.9779,66.0176,10609.0
2017-03-28 10:30:00,83.07,83.29,83.04,83.2,12656.0,66.0415,66.2164,66.0176,66.1448,12656.0
2017-03-28 11:00:00,83.25,83.42,83.18,83.34,32870.0,66.1846,66.3197,66.1289,66.2561,32870.0
2017-03-28 11:30:00,83.33,83.74,83.33,83.7,22910.0,66.2482,66.5741,66.2482,66.5423,22910.0
2017-03-28 12:00:00,83.72,83.74,83.48,83.48,19379.0,66.5582,66.5741,66.3674,66.3674,19379.0
2017-03-28 12:30:00,83.53,83.62,83.44,83.61,20427.0,66.4072,66.4787,66.3356,66.4708,20427.0
2017-03-28 13:00:00,83.65,83.84,83.65,83.83,14986.0,66.5026,66.6536,66.5026,66.6457,14986.0
2017-03-28 13:30:00,83.78,83.81,83.64,83.73,18764.0,66.6059,66.6298,66.4946,66.5662,18764.0
2017-03-28 14:00:00,83.69,84.14,83.69,84.05,37870.0,66.5344,66.8921,66.5344,66.8206,37870.0
2017-03-28 14:30:00,84.04,84.06,83.87,83.97,25760.0,66.8126,66.8285,66.6775,66.757,25760.0
2017-03-28 15:00:00,83.98,84.05,83.8,83.88,29352.0,66.7649,66.8206,66.6218,66.6854,29352.0
2017-03-28 15:30:00,83.9,83.91,83.69,83.76,106213.0,66.7013,66.7093,66.5344,66.59,106213.0
2017-03-29 09:30:00,83.68,83.81,82.73,83.81,30322.0,66.5264,66.6298,65.7712,66.6298,30322.0
2017-03-29 10:00:00,83.85,84.1,83.76,84.05,41353.0,66.6616,66.8603,66.59,66.8206,41353.0
2017-03-29 10:30:00,84.06,84.53,84.06,84.53,19333.0,66.8285,67.2022,66.8285,67.2022,19333.0
2017-03-29 11:00:00,84.49,84.54,84.01,84.21,27090.0,67.1704,67.2102,66.7888,66.9478,27090.0
2017-03-29 11:30:00,84.2,84.24,83.79,83.97,40959.0,66.9398,66.9716,66.6139,66.757,40959.0
2017-03-29 12:00:00,83.93,84.0,83.89,83.89,28587.0,66.7252,66.7808,66.6934,66.6934,28587.0
2017-03-29 12:30:00,83.95,83.97,83.81,83.87,10304.0,66.7411,66.757,66.6298,66.6775,10304.0
2017-03-29 13:00:00,83.89,83.91,83.84,83.88,36848.0,66.6934,66.7093,66.6536,66.6854,36848.0
2017-03-29 13:30:00,83.88,84.0,83.84,83.89,16877.0,66.6854,66.7808,66.6536,66.6934,16877.0
2017-03-29 14:00:00,83.9,83.93,83.82,83.9,31906.0,66.7013,66.7252,66.6377,66.7013,31906.0
2017-03-29 14:30:00,83.95,84.0,83.92,83.97,16044.0,66.7411,66.7808,66.7172,66.757,16044.0
2017-03-29 15:00:00,83.99,84.0,83.82,83.86,22292.0,66.7729,66.7808,66.6377,66.6695,22292.0
2017-03-29 15:30:00,83.89,84.0,83.84,83.93,47490.0,66.6934,66.7808,66.6536,66.7252,47490.0
2017-03-30 09:30:00,83.73,83.87,82.89,82.89,24241.0,66.5662,66.6775,65.8984,65.8984,24241.0
2017-03-30 10:00:00,82.98,83.37,82.87,83.06,21238.0,65.9699,66.28,65.8825,66.0335,21238.0
2017-03-30 10:30:00,83.06,83.74,83.06,83.74,13569.0,66.0335,66.5741,66.0335,66.5741,13569.0
2017-03-30 11:00:00,83.78,83.85,83.66,83.8,17516.0,66.6059,66.6616,66.5105,66.6218,17516.0
2017-03-30 11:30:00,83.83,83.94,83.66,83.67,29948.0,66.6457,66.7331,66.5105,66.5185,29948.0
2017-03-30 12:00:00,83.61,83.61,83.09,83.09,17411.0,66.4708,66.4708,66.0574,66.0574,17411.0
2017-03-30 12:30:00,83.07,83.09,82.45,82.47,38207.0,66.0415,66.0574,65.5486,65.5645,38207.0
2017-03-30 13:00:00,82.47,82.91,82.44,82.74,12354.0,65.5645,65.9143,65.5406,65.7791,12354.0
2017-03-30 13:30:00,82.73,82.84,82.73,82.81,27566.0,65.7712,65.8586,65.7712,65.8348,27566.0
2017-03-30 14:00:00,82.81,83.24,82.81,83.23,18836.0,65.8348,66.1766,65.8348,66.1687,18836.0
2017-03-30 14:30:00,83.16,83.25,83.0,83.09,18883.0,66.113,66.1846,65.9858,66.0574,18883.0
2017-03-30 15:00:00,83.13,83.24,83.13,83.24,20552.0,66.0892,66.1766,66.0892,66.1766,20552.0
2017-03-30 15:30:00,83.23,83.69,83.21,83.56,119498.0,66.1687,66.5344,66.1528,66.431,119498.0
2017-03-31 09:30:00,83.39,84.28,83.14,84.18,25175.0,66.2959,67.0034,66.0971,66.9239,25175.0
2017-03-31 10:00:00,84.17,84.39,83.88,84.03,21379.0,66.916,67.0909,66.6854,66.8047,21379.0
2017-03-31 10:30:00,84.1,84.48,84.09,84.3,12935.0,66.8603,67.1625,66.8524,67.0193,12935.0
2017-03-31 11:00:00,84.27,84.27,83.75,83.97,10460.0,66.9955,66.9955,66.5821,66.757,10460.0
2017-03-31 11:30:00,83.9,84.22,83.76,83.84,25837.0,66.7013,66.9557,66.59,66.6536,25837.0
2017-03-31 12:00:00,83.8,83.89,83.68,83.78,11298.0,66.6218,66.6934,66.5264,66.6059,11298.0
2017-03-31 12:30:00,83.76,83.87,83.64,83.64,7649.0,66.59,66.6775,66.4946,66.4946,7649.0
2017-03-31 13:00:00,83.65,83.78,83.56,83.78,11844.0,66.5026,66.6059,66.431,66.6059,11844.0
2017-03-31 13:30:00,83.79,83.84,83.73,83.73,9491.0,66.6139,66.6536,66.5662,66.5662,9491.0
2017-03-31 14:00:00,83.71,83.75,83.53,83.67,13145.0,66.5503,66.5821,66.4072,66.5185,13145.0
2017-03-31 14:30:00,83.64,83.81,83.63,83.76,13219.0,66.4946,66.6298,66.4867,66.59,13219.0
2017-03-31 15:00:00,83.63,83.7,83.49,83.55,19564.0,66.4867,66.5423,66.3754,66.4231,19564.0
2017-03-31 15:30:00,83.53,84.0,83.53,83.78,105371.0,66.4072,66.7808,66.4072,66.6059,105371.0
2017-04-03 09:30:00,84.11,85.49,84.0,84.92,71288.0,66.8683,67.9654,66.7808,67.5123,71288.0
2017-04-03 10:00:00,84.92,85.64,84.7,85.64,63921.0,67.5123,68.0847,67.3374,68.0847,63921.0
2017-04-03 10:30:00,85.62,85.76,84.62,84.74,76893.0,68.0688,68.1801,67.2738,67.3692,76893.0
2017-04-03 11:00:00,84.76,84.83,83.73,84.2,47677.0,67.3851,67.4407,66.5662,66.9398,47677.0
2017-04-03 11:30:00,84.2,84.24,83.8,84.06,29956.0,66.9398,66.9716,66.6218,66.8285,29956.0
2017-04-03 12:00:00,83.99,84.24,83.74,84.21,35914.0,66.7729,66.9716,66.5741,66.9478,35914.0
2017-04-03 12:30:00,84.16,84.25,83.67,83.77,84175.0,66.908,66.9796,66.5185,66.598,84175.0
2017-04-03 13:00:00,83.75,83.88,83.45,83.51,18790.0,66.5821,66.6854,66.3436,66.3913,18790.0
2017-04-03 13:30:00,83.51,83.51,83.16,83.18,17180.0,66.3913,66.3913,66.113,66.1289,17180.0
2017-04-03 14:00:00,83.26,83.26,83.0,83.04,29973.0,66.1925,66.1925,65.9858,66.0176,29973.0
2017-04-03 14:30:00,83.0,83.36,82.97,83.12,29774.0,65.9858,66.272,65.962,66.0812,29774.0
2017-04-03 15:00:00,83.11,83.4,83.07,83.26,43900.0,66.0733,66.3038,66.0415,66.1925,43900.0
2017-04-03 15:30:00,83.25,83.25,83.03,83.09,67789.0,66.1846,66.1846,66.0097,66.0574,67789.0
2017-04-04 09:30:00,82.86,82.86,81.65,82.26,46905.0,65.8745,65.8745,64.9126,65.3975,46905.0
2017-04-04 10:00:00,82.18,82.24,81.67,81.8,44156.0,65.3339,65.3816,64.9285,65.0318,44156.0
2017-04-04 10:30:00,81.76,82.08,81.7,82.03,29919.0,65.0,65.2544,64.9523,65.2147,29919.0
2017-04-04 11:00:00,81.95,82.37,81.95,82.23,16622.0,65.1511,65.485,65.1511,65.3737,16622.0
2017-04-04 11:30:00,82.23,82.49,82.18,82.32,14405.0,65.3737,65.5804,65.3339,65.4452,14405.0
2017-04-04 12:00:00,82.27,82.27,81.99,82.03,20719.0,65.4055,65.4055,65.1829,65.2147,20719.0
2017-04-04 12:30:00,82.09,82.22,81.86,81.95,10482.0,65.2624,65.3657,65.0795,65.1511,10482.0
2017-04-04 13:00:00,81.95,82.16,81.89,81.93,17904.0,65.1511,65.318,65.1034,65.1352,17904.0
2017-04-04 13:30:00,81.93,82.05,81.76,81.97,13259.0,65.1352,65.2306,65.0,65.167,13259.0
2017-04-04 14:00:00,81.95,82.1,81.92,82.04,22178.0,65.1511,65.2703,65.1272,65.2226,22178.0
2017-04-04 14:30:00,82.01,82.01,81.72,81.82,20948.0,65.1988,65.1988,64.9682,65.0477,20948.0
2017-04-04 15:00:00,81.74,81.96,81.73,81.75,19830.0,64.9841,65.159,64.9762,64.9921,19830.0
2017-04-04 15:30:00,81.75,82.02,81.75,81.95,93191.0,64.9921,65.2067,64.9921,65.1511,93191.0
2017-04-05 09:30:00,82.15,82.55,82.03,82.41,27469.0,65.3101,65.6281,65.2147,65.5168,27469.0
2017-04-05 10:00:00,82.34,82.63,82.25,82.46,80896.0,65.4611,65.6917,65.3896,65.5565,80896.0
2017-04-05 10:30:00,82.39,82.5,82.24,82.25,14850.0,65.5009,65.5883,65.3816,65.3896,14850.0
2017-04-05 11:00:00,82.27,82.27,81.91,81.96,40052.0,65.4055,65.4055,65.1193,65.159,40052.0
2017-04-05 11:30:00,81.95,82.38,81.94,82.16,20159.0,65.1511,65.4929,65.1431,65.318,20159.0
2017-04-05 12:00:00,82.2,82.46,82.18,82.42,19583.0,65.3498,65.5565,65.3339,65.5247,19583.0
2017-04-05 12:30:00,82.42,82.51,82.38,82.47,36564.0,65.5247,65.5963,65.4929,65.5645,36564.0
2017-04-05 13:00:00,82.44,82.51,82.19,82.26,35234.0,65.5406,65.5963,65.3419,65.3975,35234.0
2017-04-05 13:30:00,82.26,82.33,82.08,82.08,31088.0,65.3975,65.4532,65.2544,65.2544,31088.0
2017-04-05 14:00:00,82.08,82.22,81.98,82.11,20898.0,65.2544,65.3657,65.1749,65.2783,20898.0
2017-04-05 14:30:00,82.11,82.16,81.79,81.79,17558.0,65.2783,65.318,65.0239,65.0239,17558.0
2017-04-05 15:00:00,81.8,81.88,80.92,80.98,84967.0,65.0318,65.0954,64.3322,64.3799,84967.0
2017-04-05 15:30:00,81.0,81.0,80.46,80.5,183551.0,64.3958,64.3958,63.9665,63.9983,183551.0
2017-04-06 09:30:00,80.96,81.1,80.52,80.92,32845.0,64.364,64.4753,64.0142,64.3322,32845.0
2017-04-06 10:00:00,80.98,81.14,80.07,80.41,54583.0,64.3799,64.5071,63.6565,63.9268,54583.0
2017-04-06 10:30:00,80.42,80.87,80.12,80.65,33213.0,63.9347,64.2925,63.6962,64.1176,33213.0
2017-04-06 11:00:00,80.6,80.86,80.49,80.84,163215.0,64.0778,64.2845,63.9904,64.2686,163215.0
2017-04-06 11:30:00,80.76,80.82,80.53,80.63,43498.0,64.205,64.2527,64.0222,64.1017,43498.0
2017-04-06 12:00:00,80.63,80.76,80.41,80.48,42819.0,64.1017,64.205,63.9268,63.9824,42819.0
2017-04-06 12:30:00,80.5,80.57,80.21,80.33,27664.0,63.9983,64.054,63.7678,63.8632,27664.0
2017-04-06 13:00:00,80.33,80.61,80.31,80.49,32512.0,63.8632,64.0858,63.8473,63.9904,32512.0
2017-04-06 13:30:00,80.51,80.54,80.3,80.37,29422.0,64.0063,64.0301,63.8393,63.895,29422.0
2017-04-06 14:00:00,80.31,80.56,80.29,80.35,98255.0,63.8473,64.046,63.8314,63.8791,98255.0
2017-04-06 14:30:00,80.29,80.4,80.22,80.28,55931.0,63.8314,63.9188,63.7757,63.8234,55931.0
2017-04-06 15:00:00,80.26,80.51,80.22,80.45,178947.0,63.8075,64.0063,63.7757,63.9586,178947.0
2017-04-06 15:30:00,80.44,80.51,80.24,80.35,141335.0,63.9506,64.0063,63.7916,63.8791,141335.0
2017-04-07 09:30:00,79.94,80.19,79.44,79.46,133379.0,63.5531,63.7519,63.1556,63.1715,133379.0
2017-04-07 10:00:00,79.46,79.95,79.43,79.71,135796.0,63.1715,63.5611,63.1477,63.3703,135796.0
2017-04-07 10:30:00,79.75,79.95,79.67,79.77,152193.0,63.4021,63.5611,63.3385,63.418,152193.0
2017-04-07 11:00:00,79.79,79.8,78.6,78.88,173640.0,63.4339,63.4418,62.4878,62.7104,173640.0
2017-04-07 11:30:00,78.96,79.55,78.88,79.3,109201.0,62.774,63.2431,62.7104,63.0443,109201.0
2017-04-07 12:00:00,79.3,79.91,79.14,79.48,105806.0,63.0443,63.5293,62.9171,63.1874,105806.0
2017-04-07 12:30:00,79.51,79.62,79.21,79.45,64456.0,63.2113,63.2987,62.9727,63.1636,64456.0
2017-04-07 13:00:00,79.48,79.8,79.36,79.79,105472.0,63.1874,63.4418,63.092,63.4339,105472.0
2017-04-07 13:30:00,79.78,79.8,79.57,79.64,74645.0,63.4259,63.4418,63.259,63.3146,74645.0
2017-04-07 14:00:00,79.65,79.73,79.6,79.68,56995.0,63.3226,63.3862,63.2828,63.3464,56995.0
2017-04-07 14:30:00,79.68,79.78,79.64,79.69,59535.0,63.3464,63.4259,63.3146,63.3544,59535.0
2017-04-07 15:00:00,79.68,79.8,79.56,79.73,124634.0,63.3464,63.4418,63.251,63.3862,124634.0
2017-04-07 15:30:00,79.74,79.93,79.66,79.87,330537.0,63.3941,63.5452,63.3305,63.4975,330537.0
2017-04-10 09:30:00,80.14,81.28,80.02,81.07,39695.0,63.7121,64.6184,63.6167,64.4515,39695.0
2017-04-10 10:00:00,81.08,81.76,81.06,81.3,39423.0,64.4594,65.0,64.4435,64.6343,39423.0
2017-04-10 10:30:00,81.31,81.56,81.21,81.36,32127.0,64.6423,64.841,64.5628,64.682,32127.0
2017-04-10 11:00:00,81.36,81.49,81.14,81.26,34724.0,64.682,64.7854,64.5071,64.6025,34724.0
2017-04-10 11:30:00,81.28,81.29,80.86,81.03,34655.0,64.6184,64.6264,64.2845,64.4197,34655.0
2017-04-10 12:00:00,81.09,81.09,80.54,80.7,27630.0,64.4674,64.4674,64.0301,64.1573,27630.0
2017-04-10 12:30:00,80.72,81.16,80.69,81.01,21193.0,64.1732,64.523,64.1494,64.4038,21193.0
2017-04-10 13:00:00,81.0,81.1,80.84,80.89,15341.0,64.3958,64.4753,64.2686,64.3084,15341.0
2017-04-10 13:30:00,80.9,81.1,80.89,81.09,15771.0,64.3163,64.4753,64.3084,64.4674,15771.0
2017-04-10 14:00:00,81.07,81.13,80.94,81.08,26396.0,64.4515,64.4992,64.3481,64.4594,26396.0
2017-04-10 14:30:00,81.07,81.68,81.03,81.33,95714.0,64.4515,64.9364,64.4197,64.6582,95714.0
2017-04-10 15:00:00,81.37,81.56,80.89,80.93,89992.0,64.69,64.841,64.3084,64.3402,89992.0
2017-04-10 15:30:00,80.96,81.1,80.76,80.8,118191.0,64.364,64.4753,64.205,64.2368,118191.0
2017-04-11 09:30:00,80.87,81.72,80.37,81.61,32050.0,64.2925,64.9682,63.895,64.8808,32050.0
2017-04-11 10:00:00,81.7,82.41,81.51,81.68,34218.0,64.9523,65.5168,64.8013,64.9364,34218.0
2017-04-11 10:30:00,81.67,81.85,81.5,81.59,26086.0,64.9285,65.0716,64.7933,64.8649,26086.0
2017-04-11 11:00:00,81.57,82.42,81.51,82.25,54010.0,64.849,65.5247,64.8013,65.3896,54010.0
2017-04-11 11:30:00,82.31,82.31,81.84,81.85,32492.0,65.4373,65.4373,65.0636,65.0716,32492.0
2017-04-11 12:00:00,81.86,81.93,81.68,81.75,20528.0,65.0795,65.1352,64.9364,64.9921,20528.0
2017-04-11 12:30:00,81.79,81.91,81.68,81.87,13804.0,65.0239,65.1193,64.9364,65.0875,13804.0
2017-04-11 13:00:00,81.87,82.08,81.59,81.59,21026.0,65.0875,65.2544,64.8649,64.8649,21026.0
2017-04-11 13:30:00,81.62,81.75,81.51,81.73,15597.0,64.8887,64.9921,64.8013,64.9762,15597.0
2017-04-11 14:00:00,81.78,81.92,81.64,81.66,20039.0,65.0159,65.1272,64.9046,64.9205,20039.0
2017-04-11 14:30:00,81.64,81.76,81.51,81.56,28690.0,64.9046,65.0,64.8013,64.841,28690.0
2017-04-11 15:00:00,81.62,81.7,81.48,81.63,90459.0,64.8887,64.9523,64.7774,64.8967,90459.0
2017-04-11 15:30:00,81.63,82.08,81.6,82.07,98257.0,64.8967,65.2544,64.8728,65.2465,98257.0
2017-04-12 09:30:00,82.04,82.04,81.11,81.11,15751.0,65.2226,65.2226,64.4833,64.4833,15751.0
2017-04-12 10:00:00,81.19,81.6,81.18,81.33,26021.0,64.5469,64.8728,64.5389,64.6582,26021.0
2017-04-12 10:30:00,81.33,81.54,81.18,81.26,30609.0,64.6582,64.8251,64.5389,64.6025,30609.0
2017-04-12 11:00:00,81.2,81.46,81.09,81.34,21450.0,64.5548,64.7615,64.4674,64.6661,21450.0
2017-04-12 11:30:00,81.26,81.3,80.85,81.03,17539.0,64.6025,64.6343,64.2766,64.4197,17539.0
2017-04-12 12:00:00,81.08,81.43,81.08,81.24,20573.0,64.4594,64.7377,64.4594,64.5866,20573.0
2017-04-12 12:30:00,81.15,81.16,80.9,80.94,9772.0,64.5151,64.523,64.3163,64.3481,9772.0
2017-04-12 13:00:00,80.95,81.29,80.94,81.07,14938.0,64.3561,64.6264,64.3481,64.4515,14938.0
2017-04-12 13:30:00,81.09,81.3,80.91,81.26,16373.0,64.4674,64.6343,64.3243,64.6025,16373.0
2017-04-12 14:00:00,81.36,81.37,80.9,80.93,29206.0,64.682,64.69,64.3163,64.3402,29206.0
2017-04-12 14:30:00,80.95,81.22,80.83,80.97,27302.0,64.3561,64.5707,64.2607,64.372,27302.0
2017-04-12 15:00:00,80.96,81.01,80.64,80.68,34306.0,64.364,64.4038,64.1096,64.1414,34306.0
2017-04-12 15:30:00,80.73,80.81,80.61,80.62,78037.0,64.1812,64.2448,64.0858,64.0937,78037.0
2017-04-13 09:30:00,80.64,80.75,80.11,80.23,30777.0,64.1096,64.1971,63.6883,63.7837,30777.0
2017-04-13 10:00:00,80.29,80.34,79.98,80.2,47325.0,63.8314,63.8711,63.5849,63.7598,47325.0
2017-04-13 10:30:00,80.14,80.2,79.94,80.02,27874.0,63.7121,63.7598,63.5531,63.6167,27874.0
2017-04-13 11:00:00,80.04,80.08,79.77,79.77,57533.0,63.6326,63.6644,63.418,63.418,57533.0
2017-04-13 11:30:00,79.77,79.91,79.39,79.45,68646.0,63.418,63.5293,63.1158,63.1636,68646.0
2017-04-13 12:00:00,79.39,79.58,77.91,79.34,189806.0,63.1158,63.2669,61.9392,63.0761,189806.0
2017-04-13 12:30:00,79.29,79.54,78.93,79.2,46276.0,63.0363,63.2351,62.7501,62.9648,46276.0
2017-04-13 13:00:00,79.2,79.69,78.97,79.69,40695.0,62.9648,63.3544,62.7819,63.3544,40695.0
2017-04-13 13:30:00,79.67,79.7,78.75,79.06,63328.0,63.3385,63.3623,62.607,62.8535,63328.0
2017-04-13 14:00:00,79.04,79.29,78.92,79.28,61296.0,62.8376,63.0363,62.7422,63.0284,61296.0
2017-04-13 14:30:00,79.28,79.31,79.14,79.27,44813.0,63.0284,63.0522,62.9171,63.0204,44813.0
2017-04-13 15:00:00,79.25,79.27,78.76,79.0,52894.0,63.0045,63.0204,62.615,62.8058,52894.0
2017-04-13 15:30:00,78.98,79.12,78.8,78.81,222299.0,62.7899,62.9012,62.6468,62.6547,222299.0
2017-04-17 09:30:00,79.23,79.56,78.73,79.19,41153.0,62.9886,63.251,62.5911,62.9568,41153.0
2017-04-17 10:00:00,79.18,79.42,79.07,79.26,47756.0,62.9489,63.1397,62.8614,63.0125,47756.0
2017-04-17 10:30:00,79.25,79.4,78.66,79.07,42971.0,63.0045,63.1238,62.5355,62.8614,42971.0
2017-04-17 11:00:00,79.08,79.17,78.79,78.8,45330.0,62.8694,62.9409,62.6388,62.6468,45330.0
2017-04-17 11:30:00,78.82,79.1,78.76,78.8,34158.0,62.6627,62.8853,62.615,62.6468,34158.0
2017-04-17 12:00:00,78.8,78.86,78.4,78.6,37137.0,62.6468,62.6945,62.3288,62.4878,37137.0
2017-04-17 12:30:00,78.64,78.69,78.46,78.46,36030.0,62.5196,62.5593,62.3765,62.3765,36030.0
2017-04-17 13:00:00,78.45,78.57,78.25,78.55,41652.0,62.3685,62.4639,62.2095,62.448,41652.0
2017-04-17 13:30:00,78.56,78.69,78.5,78.56,28233.0,62.456,62.5593,62.4083,62.456,28233.0
2017-04-17 14:00:00,78.57,78.75,78.56,78.75,26575.0,62.4639,62.607,62.456,62.607,26575.0
2017-04-17 14:30:00,78.73,78.86,78.63,78.69,36736.0,62.5911,62.6945,62.5116,62.5593,36736.0
2017-04-17 15:00:00,78.68,79.15,78.6,79.1,48252.0,62.5514,62.925,62.4878,62.8853,48252.0
2017-04-17 15:30:00,79.09,79.41,79.0,79.4,129324.0,62.8773,63.1318,62.8058,63.1238,129324.0
2017-04-18 09:30:00,78.52,80.48,78.1,80.38,83539.0,62.4242,63.9824,62.0903,63.9029,83539.0
2017-04-18 10:00:00,80.33,80.45,79.57,79.73,77529.0,63.8632,63.9586,63.259,63.3862,77529.0
2017-04-18 10:30:00,79.71,80.17,79.63,79.83,37546.0,63.3703,63.736,63.3067,63.4657,37546.0
2017-04-18 11:00:00,79.83,80.18,79.39,80.13,36868.0,63.4657,63.7439,63.1158,63.7042,36868.0
2017-04-18 11:30:00,80.17,80.23,79.95,80.13,33065.0,63.736,63.7837,63.5611,63.7042,33065.0
2017-04-18 12:00:00,80.13,80.13,79.65,79.65,24257.0,63.7042,63.7042,63.3226,63.3226,24257.0
2017-04-18 12:30:00,79.65,80.19,79.46,80.02,19459.0,63.3226,63.7519,63.1715,63.6167,19459.0
2017-04-18 13:00:00,80.02,80.35,79.99,80.29,17797.0,63.6167,63.8791,63.5929,63.8314,17797.0
2017-04-18 13:30:00,80.28,80.35,80.16,80.19,20529.0,63.8234,63.8791,63.728,63.7519,20529.0
2017-04-18 14:00:00,80.21,80.38,80.05,80.07,28583.0,63.7678,63.9029,63.6406,63.6565,28583.0
2017-04-18 14:30:00,80.07,80.25,79.98,80.12,32303.0,63.6565,63.7996,63.5849,63.6962,32303.0
2017-04-18 15:00:00,80.13,80.25,79.97,80.25,32234.0,63.7042,63.7996,63.577,63.7996,32234.0
2017-04-18 15:30:00,80.24,80.41,80.02,80.07,125403.0,63.7916,63.9268,63.6167,63.6565,125403.0
2017-04-19 09:30:00,80.52,81.05,80.4,81.05,24363.0,64.0142,64.4356,63.9188,64.4356,24363.0
2017-04-19 10:00:00,81.1,81.1,80.74,80.92,18294.0,64.4753,64.4753,64.1891,64.3322,18294.0
2017-04-19 10:30:00,80.9,80.95,80.5,80.59,20394.0,64.3163,64.3561,63.9983,64.0699,20394.0
2017-04-19 11:00:00,80.59,80.67,80.33,80.47,24148.0,64.0699,64.1335,63.8632,63.9745,24148.0
2017-04-19 11:30:00,80.41,80.84,80.38,80.52,21359.0,63.9268,64.2686,63.9029,64.0142,21359.0
2017-04-19 12:00:00,80.6,80.77,80.31,80.62,20925.0,64.0778,64.213,63.8473,64.0937,20925.0
2017-04-19 12:30:00,80.64,80.65,80.42,80.42,35459.0,64.1096,64.1176,63.9347,63.9347,35459.0
2017-04-19 13:00:00,80.4,80.41,80.07,80.36,24468.0,63.9188,63.9268,63.6565,63.887,24468.0
2017-04-19 13:30:00,80.35,80.61,80.35,80.45,17351.0,63.8791,64.0858,63.8791,63.9586,17351.0
2017-04-19 14:00:00,80.45,80.47,80.02,80.23,22880.0,63.9586,63.9745,63.6167,63.7837,22880.0
2017-04-19 14:30:00,80.24,80.33,79.93,80.01,29571.0,63.7916,63.8632,63.5452,63.6088,29571.0
2017-04-19 15:00:00,79.99,80.12,79.73,79.76,33596.0,63.5929,63.6962,63.3862,63.41,33596.0
2017-04-19 15:30:00,79.77,79.93,79.66,79.71,73238.0,63.418,63.5452,63.3305,63.3703,73238.0
2017-04-20 09:30:00,80.48,81.17,80.24,80.75,29586.0,63.9824,64.531,63.7916,64.1971,29586.0
2017-04-20 10:00:00,80.84,80.98,80.41,80.48,35624.0,64.2686,64.3799,63.9268,63.9824,35624.0
2017-04-20 10:30:00,80.47,80.71,80.13,80.65,37627.0,63.9745,64.1653,63.7042,64.1176,37627.0
2017-04-20 11:00:00,80.65,81.1,80.6,80.96,21063.0,64.1176,64.4753,64.0778,64.364,21063.0
2017-04-20 11:30:00,80.99,81.26,80.96,81.12,24198.0,64.3879,64.6025,64.364,64.4912,24198.0
2017-04-20 12:00:00,81.08,81.27,80.96,81.0,24976.0,64.4594,64.6105,64.364,64.3958,24976.0
2017-04-20 12:30:00,80.99,81.1,80.94,80.94,16881.0,64.3879,64.4753,64.3481,64.3481,16881.0
2017-04-20 13:00:00,80.91,81.11,80.91,81.11,21694.0,64.3243,64.4833,64.3243,64.4833,21694.0
2017-04-20 13:30:00,81.06,81.3,81.02,81.29,19869.0,64.4435,64.6343,64.4117,64.6264,19869.0
2017-04-20 14:00:00,81.3,81.4,80.87,80.87,65358.0,64.6343,64.7138,64.2925,64.2925,65358.0
2017-04-20 14:30:00,80.87,80.88,80.64,80.64,20286.0,64.2925,64.3004,64.1096,64.1096,20286.0
2017-04-20 15:00:00,80.66,81.01,80.61,80.95,35366.0,64.1255,64.4038,64.0858,64.3561,35366.0
2017-04-20 15:30:00,80.95,81.46,80.94,81.34,134555.0,64.3561,64.7615,64.3481,64.6661,134555.0
2017-04-21 09:30:00,81.23,81.31,80.61,80.62,24103.0,64.5787,64.6423,64.0858,64.0937,24103.0
2017-04-21 10:00:00,80.72,80.84,80.61,80.8,33806.0,64.1732,64.2686,64.0858,64.2368,33806.0
2017-04-21 10:30:00,80.75,80.85,80.5,80.68,104971.0,64.1971,64.2766,63.9983,64.1414,104971.0
2017-04-21 11:00:00,80.7,81.17,80.7,81.06,40621.0,64.1573,64.531,64.1573,64.4435,40621.0
2017-04-21 11:30:00,81.09,81.28,80.89,81.22,31819.0,64.4674,64.6184,64.3084,64.5707,31819.0
2017-04-21 12:00:00,81.22,81.41,81.07,81.16,24402.0,64.5707,64.7218,64.4515,64.523,24402.0
2017-04-21 12:30:00,81.19,81.46,81.17,81.45,23483.0,64.5469,64.7615,64.531,64.7536,23483.0
2017-04-21 13:00:00,81.44,81.51,81.12,81.39,35564.0,64.7456,64.8013,64.4912,64.7059,35564.0
2017-04-21 13:30:00,81.37,81.54,81.25,81.53,35037.0,64.69,64.8251,64.5946,64.8172,35037.0
2017-04-21 14:00:00,81.5,82.06,81.49,81.96,56977.0,64.7933,65.2385,64.7854,65.159,56977.0
2017-04-21 14:30:00,81.97,82.13,81.75,81.86,53667.0,65.167,65.2942,64.9921,65.0795,53667.0
2017-04-21 15:00:00,81.87,81.93,81.66,81.9,43926.0,65.0875,65.1352,64.9205,65.1113,43926.0
2017-04-21 15:30:00,81.89,82.01,81.76,81.86,144781.0,65.1034,65.1988,65.0,65.0795,144781.0
2017-04-24 09:30:00,83.52,84.34,82.01,82.01,88522.0,66.3992,67.0511,65.1988,65.1988,88522.0
2017-04-24 10:00:00,82.01,82.38,81.98,82.26,67348.0,65.1988,65.4929,65.1749,65.3975,67348.0
2017-04-24 10:30:00,82.26,82.81,82.03,82.77,86396.0,65.3975,65.8348,65.2147,65.803,86396.0
2017-04-24 11:00:00,82.76,82.83,82.33,82.52,115719.0,65.795,65.8507,65.4532,65.6042,115719.0
2017-04-24 11:30:00,82.55,82.71,82.37,82.46,67132.0,65.6281,65.7553,65.485,65.5565,67132.0
2017-04-24 12:00:00,82.48,82.78,82.45,82.76,76070.0,65.5724,65.8109,65.5486,65.795,76070.0
2017-04-24 12:30:00,82.79,83.25,82.65,82.97,67324.0,65.8189,66.1846,65.7076,65.962,67324.0
2017-04-24 13:00:00,82.99,83.11,82.82,83.08,44367.0,65.9779,66.0733,65.8427,66.0494,44367.0
2017-04-24 13:30:00,83.1,83.11,82.3,82.48,89939.0,66.0653,66.0733,65.4293,65.5724,89939.0
2017-04-24 14:00:00,82.54,83.22,82.47,83.14,75444.0,65.6201,66.1607,65.5645,66.0971,75444.0
2017-04-24 14:30:00,83.15,83.28,83.09,83.13,110379.0,66.1051,66.2084,66.0574,66.0892,110379.0
2017-04-24 15:00:00,83.15,83.59,83.12,83.19,126514.0,66.1051,66.4549,66.0812,66.1369,126514.0
2017-04-24 15:30:00,83.19,83.34,83.07,83.15,243576.0,66.1369,66.2561,66.0415,66.1051,243576.0
2017-04-25 09:30:00,87.41,90.42,86.0,86.03,519438.0,69.4918,71.8848,68.3709,68.3947,519438.0
2017-04-25 10:00:00,86.16,87.36,84.4,84.78,288100.0,68.4981,69.4521,67.0989,67.401,288100.0
2017-04-25 10:30:00,84.89,86.59,83.5,84.51,225199.0,67.4884,68.8399,66.3833,67.1863,225199.0
2017-04-25 11:00:00,84.5,84.57,83.6,83.6,107379.0,67.1784,67.234,66.4628,66.4628,107379.0
2017-04-25 11:30:00,83.6,84.12,83.39,83.4,84379.0,66.4628,66.8762,66.2959,66.3038,84379.0
2017-04-25 12:00:00,83.4,83.74,82.71,82.72,80667.0,66.3038,66.5741,65.7553,65.7632,80667.0
2017-04-25 12:30:00,82.72,83.02,82.28,82.33,108142.0,65.7632,66.0017,65.4134,65.4532,108142.0
2017-04-25 13:00:00,82.28,82.85,82.25,82.47,81899.0,65.4134,65.8666,65.3896,65.5645,81899.0
2017-04-25 13:30:00,82.51,82.86,82.13,82.64,75044.0,65.5963,65.8745,65.2942,65.6996,75044.0
2017-04-25 14:00:00,82.7,83.39,82.57,83.18,118637.0,65.7473,66.2959,65.644,66.1289,118637.0
2017-04-25 14:30:00,83.16,83.24,82.86,83.03,66277.0,66.113,66.1766,65.8745,66.0097,66277.0
2017-04-25 15:00:00,83.09,83.26,82.91,83.05,110389.0,66.0574,66.1925,65.9143,66.0256,110389.0
2017-04-25 15:30:00,83.08,83.91,83.04,83.57,337713.0,66.0494,66.7093,66.0176,66.439,337713.0
2017-04-26 09:30:00,84.1,84.26,83.37,83.62,127101.0,66.8603,66.9875,66.28,66.4787,127101.0
2017-04-26 10:00:00,83.63,85.41,83.62,84.95,106723.0,66.4867,67.9018,66.4787,67.5361,106723.0
2017-04-26 10:30:00,84.93,85.68,84.72,85.52,91643.0,67.5202,68.1165,67.3533,67.9893,91643.0
2017-04-26 11:00:00,85.54,85.59,84.95,85.5,52563.0,68.0052,68.0449,67.5361,67.9734,52563.0
2017-04-26 11:30:00,85.46,85.53,84.77,85.2,32338.0,67.9416,67.9972,67.393,67.7349,32338.0
2017-04-26 12:00:00,85.28,85.33,84.83,84.83,51008.0,67.7985,67.8382,67.4407,67.4407,51008.0
2017-04-26 12:30:00,84.86,84.99,84.4,84.92,48946.0,67.4646,67.5679,67.0989,67.5123,48946.0
2017-04-26 13:00:00,84.91,84.98,84.72,84.75,37559.0,67.5043,67.56,67.3533,67.3771,37559.0
2017-04-26 13:30:00,84.75,84.95,84.54,84.74,72932.0,67.3771,67.5361,67.2102,67.3692,72932.0
2017-04-26 14:00:00,84.76,85.31,84.65,84.8,80737.0,67.3851,67.8223,67.2976,67.4169,80737.0
2017-04-26 14:30:00,84.81,84.92,84.65,84.81,47843.0,67.4248,67.5123,67.2976,67.4248,47843.0
2017-04-26 15:00:00,84.78,85.08,84.62,84.82,52502.0,67.401,67.6395,67.2738,67.4328,52502.0
2017-04-26 15:30:00,84.79,84.94,84.25,84.37,145071.0,67.4089,67.5282,66.9796,67.075,145071.0
2017-04-27 09:30:00,84.07,85.62,83.76,85.39,65194.0,66.8365,68.0688,66.59,67.8859,65194.0
2017-04-27 10:00:00,85.48,85.95,85.14,85.25,54734.0,67.9575,68.3311,67.6872,67.7746,54734.0
2017-04-27 10:30:00,85.25,85.74,85.04,85.34,39511.0,67.7746,68.1642,67.6077,67.8462,39511.0
2017-04-27 11:00:00,85.33,86.03,85.31,85.98,50756.0,67.8382,68.3947,67.8223,68.355,50756.0
2017-04-27 11:30:00,85.98,86.07,85.68,85.93,50233.0,68.355,68.4265,68.1165,68.3152,50233.0
2017-04-27 12:00:00,85.92,86.09,85.82,86.06,42823.0,68.3073,68.4424,68.2278,68.4186,42823.0
2017-04-27 12:30:00,86.05,86.63,86.01,86.61,60960.0,68.4106,68.8717,68.3788,68.8558,60960.0
2017-04-27 13:00:00,86.58,86.65,86.34,86.39,42275.0,68.832,68.8876,68.6412,68.6809,42275.0
2017-04-27 13:30:00,86.4,86.65,86.27,86.63,39851.0,68.6889,68.8876,68.5855,68.8717,39851.0
2017-04-27 14:00:00,86.59,86.69,86.28,86.59,64866.0,68.8399,68.9194,68.5935,68.8399,64866.0
2017-04-27 14:30:00,86.62,87.03,86.62,86.75,62837.0,68.8638,69.1897,68.8638,68.9671,62837.0
2017-04-27 15:00:00,86.75,86.81,86.34,86.37,135809.0,68.9671,69.0148,68.6412,68.665,135809.0
2017-04-27 15:30:00,86.38,86.62,86.22,86.39,241133.0,68.673,68.8638,68.5458,68.6809,241133.0
2017-04-28 09:30:00,86.08,86.33,85.34,85.96,51675.0,68.4345,68.6332,67.8462,68.3391,51675.0
2017-04-28 10:00:00,85.9,86.16,85.24,85.68,41169.0,68.2914,68.4981,67.7667,68.1165,41169.0
2017-04-28 10:30:00,85.67,85.72,85.12,85.26,60933.0,68.1085,68.1483,67.6713,67.7826,60933.0
2017-04-28 11:00:00,85.28,85.44,85.15,85.35,42685.0,67.7985,67.9257,67.6951,67.8541,42685.0
2017-04-28 11:30:00,85.36,85.44,85.2,85.2,24069.0,67.8621,67.9257,67.7349,67.7349,24069.0
2017-04-28 12:00:00,85.2,85.52,85.2,85.4,15800.0,67.7349,67.9893,67.7349,67.8939,15800.0
2017-04-28 12:30:00,85.4,85.57,85.23,85.5,30203.0,67.8939,68.029,67.7587,67.9734,30203.0
2017-04-28 13:00:00,85.53,85.71,85.45,85.71,28563.0,67.9972,68.1403,67.9336,68.1403,28563.0
2017-04-28 13:30:00,85.66,85.76,85.38,85.44,28019.0,68.1006,68.1801,67.878,67.9257,28019.0
2017-04-28 14:00:00,85.44,85.55,85.39,85.45,45808.0,67.9257,68.0131,67.8859,67.9336,45808.0
2017-04-28 14:30:00,85.46,85.57,85.37,85.38,37497.0,67.9416,68.029,67.87,67.878,37497.0
2017-04-28 15:00:00,85.42,85.5,85.36,85.41,34483.0,67.9098,67.9734,67.8621,67.9018,34483.0
2017-04-28 15:30:00,85.41,85.46,85.25,85.26,118578.0,67.9018,67.9416,67.7746,67.7826,118578.0
2017-05-01 09:30:00,85.5,85.6,85.11,85.34,36589.0,67.9734,68.0529,67.6633,67.8462,36589.0
2017-05-01 10:00:00,85.28,85.39,84.67,84.94,25622.0,67.7985,67.8859,67.3135,67.5282,25622.0
2017-05-01 10:30:00,84.97,85.68,84.93,85.27,36298.0,67.552,68.1165,67.5202,67.7905,36298.0
2017-05-01 11:00:00,85.26,85.58,85.15,85.55,44478.0,67.7826,68.037,67.6951,68.0131,44478.0
2017-05-01 11:30:00,85.53,85.6,84.75,85.15,34320.0,67.9972,68.0529,67.3771,67.6951,34320.0
2017-05-01 12:00:00,85.2,85.3,85.09,85.27,17660.0,67.7349,67.8144,67.6474,67.7905,17660.0
2017-05-01 12:30:00,85.27,85.41,85.1,85.4,24757.0,67.7905,67.9018,67.6554,67.8939,24757.0
2017-05-01 13:00:00,85.4,85.74,85.39,85.74,18400.0,67.8939,68.1642,67.8859,68.1642,18400.0
2017-05-01 13:30:00,85.81,85.95,85.64,85.86,27704.0,68.2198,68.3311,68.0847,68.2596,27704.0
2017-05-01 14:00:00,85.9,86.02,85.66,85.75,33637.0,68.2914,68.3868,68.1006,68.1721,33637.0
2017-05-01 14:30:00,85.69,86.03,85.69,85.93,40390.0,68.1244,68.3947,68.1244,68.3152,40390.0
2017-05-01 15:00:00,85.89,86.12,85.88,85.94,69271.0,68.2834,68.4663,68.2755,68.3232,69271.0
2017-05-01 15:30:00,85.93,85.97,85.63,85.7,149169.0,68.3152,68.347,68.0767,68.1324,149169.0
2017-05-02 09:30:00,85.56,86.0,84.88,84.89,26393.0,68.0211,68.3709,67.4805,67.4884,26393.0
2017-05-02 10:00:00,84.88,85.33,84.81,85.21,22440.0,67.4805,67.8382,67.4248,67.7428,22440.0
2017-05-02 10:30:00,85.17,85.73,85.08,85.69,42847.0,67.711,68.1562,67.6395,68.1244,42847.0
2017-05-02 11:00:00,85.72,85.94,85.66,85.92,30477.0,68.1483,68.3232,68.1006,68.3073,30477.0
2017-05-02 11:30:00,85.95,85.95,85.37,85.54,40899.0,68.3311,68.3311,67.87,68.0052,40899.0
2017-05-02 12:00:00,85.6,85.85,85.57,85.8,17970.0,68.0529,68.2516,68.029,68.2119,17970.0
2017-05-02 12:30:00,85.82,85.89,85.65,85.72,18447.0,68.2278,68.2834,68.0926,68.1483,18447.0
2017-05-02 13:00:00,85.72,85.72,85.54,85.56,22015.0,68.1483,68.1483,68.0052,68.0211,22015.0
2017-05-02 13:30:00,85.55,85.8,85.55,85.64,23615.0,68.0131,68.2119,68.0131,68.0847,23615.0
2017-05-02 14:00:00,85.64,85.93,85.61,85.84,27262.0,68.0847,68.3152,68.0608,68.2437,27262.0
2017-05-02 14:30:00,85.82,85.99,85.78,85.81,70875.0,68.2278,68.3629,68.196,68.2198,70875.0
2017-05-02 15:00:00,85.8,86.01,85.8,85.94,55618.0,68.2119,68.3788,68.2119,68.3232,55618.0
2017-05-02 15:30:00,85.94,86.06,85.88,86.01,98149.0,68.3232,68.4186,68.2755,68.3788,98149.0
2017-05-03 09:30:00,85.85,86.46,85.63,85.7,23527.0,68.2516,68.7366,68.0767,68.1324,23527.0
2017-05-03 10:00:00,85.69,85.96,85.43,85.51,46366.0,68.1244,68.3391,67.9177,67.9813,46366.0
2017-05-03 10:30:00,85.53,85.7,85.27,85.29,63245.0,67.9972,68.1324,67.7905,67.8064,63245.0
2017-05-03 11:00:00,85.29,85.83,85.04,85.66,62570.0,67.8064,68.2357,67.6077,68.1006,62570.0
2017-05-03 11:30:00,85.74,85.84,85.37,85.37,22703.0,68.1642,68.2437,67.87,67.87,22703.0
2017-05-03 12:00:00,85.37,85.4,85.02,85.04,29804.0,67.87,67.8939,67.5918,67.6077,29804.0
2017-05-03 12:30:00,85.06,85.15,84.6,84.61,53212.0,67.6236,67.6951,67.2579,67.2658,53212.0
2017-05-03 13:00:00,84.64,84.78,84.45,84.49,42071.0,67.2897,67.401,67.1386,67.1704,42071.0
2017-05-03 13:30:00,84.48,84.51,84.28,84.39,43568.0,67.1625,67.1863,67.0034,67.0909,43568.0
2017-05-03 14:00:00,84.39,84.77,84.29,84.68,53196.0,67.0909,67.393,67.0114,67.3215,53196.0
2017-05-03 14:30:00,84.68,84.99,84.59,84.96,22918.0,67.3215,67.5679,67.2499,67.5441,22918.0
2017-05-03 15:00:00,84.97,85.2,84.87,85.14,45994.0,67.552,67.7349,67.4725,67.6872,45994.0
2017-05-03 15:30:00,85.13,85.32,85.0,85.07,125323.0,67.6792,67.8303,67.5759,67.6315,125323.0
2017-05-04 09:30:00,85.06,85.57,84.75,84.75,28078.0,67.6236,68.029,67.3771,67.3771,28078.0
2017-05-04 10:00:00,84.74,85.14,84.58,84.67,39196.0,67.3692,67.6872,67.242,67.3135,39196.0
2017-05-04 10:30:00,84.73,85.0,84.57,84.63,31078.0,67.3612,67.5759,67.234,67.2817,31078.0
2017-05-04 11:00:00,84.67,84.81,84.35,84.39,44159.0,67.3135,67.4248,67.0591,67.0909,44159.0
2017-05-04 11:30:00,84.38,84.61,84.28,84.28,24393.0,67.083,67.2658,67.0034,67.0034,24393.0
2017-05-04 12:00:00,84.32,84.41,83.7,83.7,48789.0,67.0352,67.1068,66.5423,66.5423,48789.0
2017-05-04 12:30:00,83.73,83.73,83.56,83.59,81011.0,66.5662,66.5662,66.431,66.4549,81011.0
2017-05-04 13:00:00,83.6,83.97,83.52,83.62,25597.0,66.4628,66.757,66.3992,66.4787,25597.0
2017-05-04 13:30:00,83.62,83.69,83.37,83.39,72593.0,66.4787,66.5344,66.28,66.2959,72593.0
2017-05-04 14:00:00,83.42,83.7,83.33,83.51,40033.0,66.3197,66.5423,66.2482,66.3913,40033.0
2017-05-04 14:30:00,83.51,83.72,83.45,83.62,22290.0,66.3913,66.5582,66.3436,66.4787,22290.0
2017-05-04 15:00:00,83.62,83.7,83.3,83.41,56712.0,66.4787,66.5423,66.2243,66.3118,56712.0
2017-05-04 15:30:00,83.41,83.55,83.4,83.47,138487.0,66.3118,66.4231,66.3038,66.3595,138487.0
2017-05-05 09:30:00,84.06,84.61,83.78,84.29,26333.0,66.8285,67.2658,66.6059,67.0114,26333.0
2017-05-05 10:00:00,84.28,84.69,84.17,84.29,18900.0,67.0034,67.3294,66.916,67.0114,18900.0
2017-05-05 10:30:00,84.38,84.95,84.26,84.87,29905.0,67.083,67.5361,66.9875,67.4725,29905.0
2017-05-05 11:00:00,84.88,85.12,84.72,84.97,39399.0,67.4805,67.6713,67.3533,67.552,39399.0
2017-05-05 11:30:00,84.94,85.08,84.73,85.0,36799.0,67.5282,67.6395,67.3612,67.5759,36799.0
2017-05-05 12:00:00,85.0,85.59,84.97,85.59,82775.0,67.5759,68.0449,67.552,68.0449,82775.0
2017-05-05 12:30:00,85.59,85.89,85.5,85.81,54363.0,68.0449,68.2834,67.9734,68.2198,54363.0
2017-05-05 13:00:00,85.83,85.85,85.65,85.78,52505.0,68.2357,68.2516,68.0926,68.196,52505.0
2017-05-05 13:30:00,85.81,86.06,85.74,86.06,46042.0,68.2198,68.4186,68.1642,68.4186,46042.0
2017-05-05 14:00:00,86.04,86.1,85.87,86.06,29087.0,68.4027,68.4504,68.2675,68.4186,29087.0
2017-05-05 14:30:00,86.05,86.18,85.93,86.0,37295.0,68.4106,68.514,68.3152,68.3709,37295.0
2017-05-05 15:00:00,86.03,86.03,85.72,85.79,82428.0,68.3947,68.3947,68.1483,68.2039,82428.0
2017-05-05 15:30:00,85.83,86.11,85.77,85.91,209180.0,68.2357,68.4583,68.188,68.2993,209180.0
2017-05-08 09:30:00,85.87,86.62,85.72,86.62,40536.0,68.2675,68.8638,68.1483,68.8638,40536.0
2017-05-08 10:00:00,86.61,86.72,86.37,86.57,25045.0,68.8558,68.9433,68.665,68.824,25045.0
2017-05-08 10:30:00,86.55,86.95,86.48,86.7,33309.0,68.8081,69.1261,68.7525,68.9274,33309.0
2017-05-08 11:00:00,86.66,86.89,86.27,86.51,44552.0,68.8956,69.0784,68.5855,68.7763,44552.0
2017-05-08 11:30:00,86.53,86.88,86.42,86.7,42428.0,68.7922,69.0705,68.7048,68.9274,42428.0
2017-05-08 12:00:00,86.63,86.69,86.26,86.38,24818.0,68.8717,68.9194,68.5776,68.673,24818.0
2017-05-08 12:30:00,86.33,86.71,86.33,86.63,31751.0,68.6332,68.9353,68.6332,68.8717,31751.0
2017-05-08 13:00:00,86.65,86.74,86.43,86.49,32725.0,68.8876,68.9592,68.7127,68.7604,32725.0
2017-05-08 13:30:00,86.53,86.94,86.51,86.68,35689.0,68.7922,69.1182,68.7763,68.9115,35689.0
2017-05-08 14:00:00,86.7,86.89,86.47,86.72,21183.0,68.9274,69.0784,68.7445,68.9433,21183.0
2017-05-08 14:30:00,86.69,86.7,86.28,86.35,28846.0,68.9194,68.9274,68.5935,68.6491,28846.0
2017-05-08 15:00:00,86.44,86.78,86.29,86.59,46702.0,68.7207,68.991,68.6014,68.8399,46702.0
2017-05-08 15:30:00,86.56,86.59,86.33,86.36,91593.0,68.8161,68.8399,68.6332,68.6571,91593.0
2017-05-09 09:30:00,86.85,88.55,86.82,88.55,89918.0,69.0466,70.3981,69.0228,70.3981,89918.0
2017-05-09 10:00:00,88.44,89.06,88.06,88.89,134961.0,70.3107,70.8036,70.0086,70.6684,134961.0
2017-05-09 10:30:00,88.89,89.45,88.71,89.26,101136.0,70.6684,71.1137,70.5253,70.9626,101136.0
2017-05-09 11:00:00,89.26,89.71,88.83,89.08,77707.0,70.9626,71.3204,70.6207,70.8195,77707.0
2017-05-09 11:30:00,89.15,89.4,88.54,89.03,122001.0,70.8751,71.0739,70.3902,70.7797,122001.0
2017-05-09 12:00:00,88.97,89.8,88.95,89.8,54018.0,70.732,71.3919,70.7161,71.3919,54018.0
2017-05-09 12:30:00,89.83,89.83,89.34,89.41,66014.0,71.4158,71.4158,71.0262,71.0819,66014.0
2017-05-09 13:00:00,89.37,89.73,89.35,89.72,48768.0,71.0501,71.3363,71.0342,71.3283,48768.0
2017-05-09 13:30:00,89.7,90.72,89.68,90.7,122335.0,71.3124,72.1233,71.2965,72.1074,122335.0
2017-05-09 14:00:00,90.7,90.97,90.31,90.34,118994.0,72.1074,72.3221,71.7974,71.8212,118994.0
2017-05-09 14:30:00,90.36,90.54,90.05,90.54,92078.0,71.8371,71.9802,71.5907,71.9802,92078.0
2017-05-09 15:00:00,90.52,91.29,90.5,91.16,131715.0,71.9643,72.5765,71.9484,72.4731,131715.0
2017-05-09 15:30:00,91.18,91.3,90.82,91.21,220014.0,72.489,72.5844,72.2028,72.5129,220014.0
2017-05-10 09:30:00,91.36,94.94,91.16,94.81,308487.0,72.6321,75.4783,72.4731,75.3749,308487.0
2017-05-10 10:00:00,94.74,94.74,93.45,94.48,179116.0,75.3193,75.3193,74.2937,75.1126,179116.0
2017-05-10 10:30:00,94.41,94.64,93.67,94.1,111792.0,75.0569,75.2398,74.4686,74.8104,111792.0
2017-05-10 11:00:00,94.07,95.75,93.87,95.56,145380.0,74.7866,76.1222,74.6276,75.9712,145380.0
2017-05-10 11:30:00,95.59,95.59,93.68,93.89,139772.0,75.995,75.995,74.4765,74.6435,139772.0
2017-05-10 12:00:00,93.86,94.4,93.68,94.23,88802.0,74.6196,75.049,74.4765,74.9138,88802.0
2017-05-10 12:30:00,94.13,94.35,93.93,94.21,55082.0,74.8343,75.0092,74.6753,74.8979,55082.0
2017-05-10 13:00:00,94.12,94.65,94.06,94.59,78015.0,74.8263,75.2477,74.7786,75.2,78015.0
2017-05-10 13:30:00,94.59,94.64,94.31,94.54,127667.0,75.2,75.2398,74.9774,75.1603,127667.0
2017-05-10 14:00:00,94.51,95.14,94.41,95.01,97598.0,75.1364,75.6373,75.0569,75.5339,97598.0
2017-05-10 14:30:00,95.06,95.06,94.47,94.61,151596.0,75.5737,75.5737,75.1046,75.2159,151596.0
2017-05-10 15:00:00,94.57,94.92,94.34,94.57,126402.0,75.1841,75.4624,75.0013,75.1841,126402.0
2017-05-10 15:30:00,94.57,94.61,94.13,94.14,288910.0,75.1841,75.2159,74.8343,74.8422,288910.0
2017-05-11 09:30:00,93.55,93.83,91.74,91.78,98539.0,74.3732,74.5958,72.9342,72.966,98539.0
2017-05-11 10:00:00,91.84,91.96,91.46,91.64,83211.0,73.0137,73.1091,72.7116,72.8547,83211.0
2017-05-11 10:30:00,91.72,92.56,91.46,92.33,78459.0,72.9183,73.5861,72.7116,73.4033,78459.0
2017-05-11 11:00:00,92.34,93.0,92.33,93.0,82650.0,73.4112,73.9359,73.4033,73.9359,82650.0
2017-05-11 11:30:00,92.97,93.27,92.59,92.9,48839.0,73.9121,74.1506,73.61,73.8564,48839.0
2017-05-11 12:00:00,92.85,93.18,92.66,93.04,24741.0,73.8167,74.079,73.6656,73.9677,24741.0
2017-05-11 12:30:00,93.01,93.01,92.69,92.73,28743.0,73.9439,73.9439,73.6895,73.7213,28743.0
2017-05-11 13:00:00,92.78,92.99,92.7,92.96,72493.0,73.761,73.928,73.6974,73.9041,72493.0
2017-05-11 13:30:00,92.98,93.13,92.81,92.93,33610.0,73.92,74.0393,73.7849,73.8803,33610.0
2017-05-11 14:00:00,92.96,93.16,92.74,93.03,58128.0,73.9041,74.0631,73.7292,73.9598,58128.0
2017-05-11 14:30:00,93.0,93.16,92.86,92.89,70371.0,73.9359,74.0631,73.8246,73.8485,70371.0
2017-05-11 15:00:00,92.92,92.93,92.6,92.61,86181.0,73.8723,73.8803,73.6179,73.6259,86181.0
2017-05-11 15:30:00,92.61,92.68,92.25,92.27,190415.0,73.6259,73.6815,73.3397,73.3556,190415.0
2017-05-12 09:30:00,92.27,92.27,91.06,91.11,33974.0,73.3556,73.3556,72.3936,72.4334,33974.0
2017-05-12 10:00:00,91.13,91.56,90.66,91.25,54611.0,72.4493,72.7911,72.0756,72.5447,54611.0
2017-05-12 10:30:00,91.34,91.69,90.78,91.03,24762.0,72.6162,72.8945,72.171,72.3698,24762.0
2017-05-12 11:00:00,91.05,91.42,90.64,90.66,60164.0,72.3857,72.6798,72.0597,72.0756,60164.0
2017-05-12 11:30:00,90.64,90.93,90.55,90.55,20171.0,72.0597,72.2903,71.9882,71.9882,20171.0
2017-05-12 12:00:00,90.51,90.72,90.33,90.44,27368.0,71.9564,72.1233,71.8133,71.9007,27368.0
2017-05-12 12:30:00,90.4,90.52,90.21,90.29,14048.0,71.8689,71.9643,71.7179,71.7815,14048.0
2017-05-12 13:00:00,90.33,90.44,90.19,90.19,14095.0,71.8133,71.9007,71.702,71.702,14095.0
2017-05-12 13:30:00,90.27,90.44,89.82,89.85,24909.0,71.7656,71.9007,71.4078,71.4317,24909.0
2017-05-12 14:00:00,89.9,89.92,89.5,89.66,35810.0,71.4714,71.4873,71.1534,71.2806,35810.0
2017-05-12 14:30:00,89.62,90.12,89.44,89.97,66246.0,71.2488,71.6463,71.1057,71.5271,66246.0
2017-05-12 15:00:00,89.98,90.09,89.36,89.4,50613.0,71.535,71.6225,71.0421,71.0739,50613.0
2017-05-12 15:30:00,89.41,89.64,89.4,89.54,161777.0,71.0819,71.2647,71.0739,71.1852,161777.0
2017-05-15 09:30:00,89.83,90.43,88.92,89.6,59242.0,71.4158,71.8928,70.6923,71.2329,59242.0
2017-05-15 10:00:00,89.6,89.81,88.91,89.05,31631.0,71.2329,71.3999,70.6843,70.7956,31631.0
2017-05-15 10:30:00,89.09,89.13,88.33,88.92,35663.0,70.8274,70.8592,70.2232,70.6923,35663.0
2017-05-15 11:00:00,88.91,89.18,88.75,88.83,21428.0,70.6843,70.899,70.5571,70.6207,21428.0
2017-05-15 11:30:00,88.85,88.97,88.54,88.74,22107.0,70.6366,70.732,70.3902,70.5492,22107.0
2017-05-15 12:00:00,88.77,88.86,88.44,88.51,21581.0,70.573,70.6446,70.3107,70.3663,21581.0
2017-05-15 12:30:00,88.55,88.68,88.41,88.59,19071.0,70.3981,70.5015,70.2868,70.4299,19071.0
2017-05-15 13:00:00,88.62,88.98,88.55,88.92,24562.0,70.4538,70.74,70.3981,70.6923,24562.0
2017-05-15 13:30:00,88.95,88.97,88.58,88.6,15121.0,70.7161,70.732,70.422,70.4379,15121.0
2017-05-15 14:00:00,88.6,88.76,88.58,88.65,27528.0,70.4379,70.5651,70.422,70.4776,27528.0
2017-05-15 14:30:00,88.66,88.7,88.02,88.3,41649.0,70.4856,70.5174,69.9768,70.1994,41649.0
2017-05-15 15:00:00,88.38,88.46,88.21,88.33,22721.0,70.263,70.3266,70.1278,70.2232,22721.0
2017-05-15 15:30:00,88.31,88.42,88.21,88.34,85294.0,70.2073,70.2948,70.1278,70.2312,85294.0
2017-05-16 09:30:00,88.57,88.71,87.52,87.77,35544.0,70.414,70.5253,69.5793,69.778,35544.0
2017-05-16 10:00:00,87.7,88.1,87.13,87.31,53984.0,69.7224,70.0404,69.2692,69.4123,53984.0
2017-05-16 10:30:00,87.36,87.4,86.45,86.6,56895.0,69.4521,69.4839,68.7286,68.8479,56895.0
2017-05-16 11:00:00,86.64,87.12,86.59,86.67,45619.0,68.8797,69.2613,68.8399,68.9035,45619.0
2017-05-16 11:30:00,86.66,87.69,86.63,87.59,67349.0,68.8956,69.7144,68.8717,69.6349,67349.0
2017-05-16 12:00:00,87.58,87.64,86.91,87.55,21153.0,69.627,69.6747,69.0943,69.6031,21153.0
2017-05-16 12:30:00,87.5,87.67,87.35,87.59,10429.0,69.5634,69.6985,69.4441,69.6349,10429.0
2017-05-16 13:00:00,87.59,87.64,87.34,87.4,27084.0,69.6349,69.6747,69.4362,69.4839,27084.0
2017-05-16 13:30:00,87.34,87.71,87.34,87.69,14422.0,69.4362,69.7303,69.4362,69.7144,14422.0
2017-05-16 14:00:00,87.66,87.8,87.53,87.57,24346.0,69.6906,69.8019,69.5872,69.619,24346.0
2017-05-16 14:30:00,87.58,87.64,87.32,87.56,25548.0,69.627,69.6747,69.4203,69.6111,25548.0
2017-05-16 15:00:00,87.55,87.95,87.54,87.95,48487.0,69.6031,69.9211,69.5952,69.9211,48487.0
2017-05-16 15:30:00,87.91,88.06,87.84,87.93,80354.0,69.8893,70.0086,69.8337,69.9052,80354.0
2017-05-17 09:30:00,86.81,87.49,86.25,86.38,35587.0,69.0148,69.5554,68.5696,68.673,35587.0
2017-05-17 10:00:00,86.3,87.2,86.23,86.74,33478.0,68.6094,69.3249,68.5537,68.9592,33478.0
2017-05-17 10:30:00,86.86,86.91,86.24,86.38,27054.0,69.0546,69.0943,68.5617,68.673,27054.0
2017-05-17 11:00:00,86.38,86.88,86.18,86.28,49189.0,68.673,69.0705,68.514,68.5935,49189.0
2017-05-17 11:30:00,86.22,86.43,86.02,86.33,22186.0,68.5458,68.7127,68.3868,68.6332,22186.0
2017-05-17 12:00:00,86.29,86.29,85.79,85.88,24807.0,68.6014,68.6014,68.2039,68.2755,24807.0
2017-05-17 12:30:00,85.89,86.25,85.7,86.09,27193.0,68.2834,68.5696,68.1324,68.4424,27193.0
2017-05-17 13:00:00,86.09,86.15,85.88,86.08,26383.0,68.4424,68.4901,68.2755,68.4345,26383.0
2017-05-17 13:30:00,86.17,86.17,85.78,85.83,24124.0,68.506,68.506,68.196,68.2357,24124.0
2017-05-17 14:00:00,85.87,86.13,85.33,85.37,22390.0,68.2675,68.4742,67.8382,67.87,22390.0
2017-05-17 14:30:00,85.4,85.61,85.27,85.56,24636.0,67.8939,68.0608,67.7905,68.0211,24636.0
2017-05-17 15:00:00,85.58,86.0,85.41,85.84,48349.0,68.037,68.3709,67.9018,68.2437,48349.0
2017-05-17 15:30:00,85.83,86.15,85.82,85.95,167285.0,68.2357,68.4901,68.2278,68.3311,167285.0
2017-05-18 09:30:00,85.41,86.55,85.17,86.03,31813.0,67.9018,68.8081,67.711,68.3947,31813.0
2017-05-18 10:00:00,86.01,86.53,85.92,86.39,22946.0,68.3788,68.7922,68.3073,68.6809,22946.0
2017-05-18 10:30:00,86.44,86.89,86.42,86.88,65217.0,68.7207,69.0784,68.7048,69.0705,65217.0
2017-05-18 11:00:00,86.86,87.43,86.85,87.27,40921.0,69.0546,69.5077,69.0466,69.3805,40921.0
2017-05-18 11:30:00,87.31,87.66,86.91,86.94,91055.0,69.4123,69.6906,69.0943,69.1182,91055.0
2017-05-18 12:00:00,86.97,87.19,86.89,87.08,22991.0,69.142,69.3169,69.0784,69.2295,22991.0
2017-05-18 12:30:00,87.05,87.08,86.46,86.69,19528.0,69.2056,69.2295,68.7366,68.9194,19528.0
2017-05-18 13:00:00,86.63,86.7,86.5,86.53,17190.0,68.8717,68.9274,68.7684,68.7922,17190.0
2017-05-18 13:30:00,86.55,86.9,86.43,86.82,16477.0,68.8081,69.0864,68.7127,69.0228,16477.0
2017-05-18 14:00:00,86.77,86.95,86.76,86.88,18381.0,68.983,69.1261,68.9751,69.0705,18381.0
2017-05-18 14:30:00,86.9,87.12,86.38,86.47,38303.0,69.0864,69.2613,68.673,68.7445,38303.0
2017-05-18 15:00:00,86.46,86.54,86.28,86.4,31891.0,68.7366,68.8002,68.5935,68.6889,31891.0
2017-05-18 15:30:00,86.4,86.72,86.38,86.38,112959.0,68.6889,68.9433,68.673,68.673,112959.0
2017-05-19 09:30:00,86.09,86.49,85.31,85.95,138693.0,68.4424,68.7604,67.8223,68.3311,138693.0
2017-05-19 10:00:00,85.92,87.0,85.67,86.87,60875.0,68.3073,69.1659,68.1085,69.0625,60875.0
2017-05-19 10:30:00,86.9,87.23,86.72,87.05,22797.0,69.0864,69.3487,68.9433,69.2056,22797.0
2017-05-19 11:00:00,87.05,87.05,86.66,86.92,18137.0,69.2056,69.2056,68.8956,69.1023,18137.0
2017-05-19 11:30:00,86.93,87.34,86.7,87.19,67445.0,69.1102,69.4362,68.9274,69.3169,67445.0
2017-05-19 12:00:00,87.11,87.37,86.97,86.97,137477.0,69.2533,69.46,69.142,69.142,137477.0
2017-05-19 12:30:00,86.99,87.13,86.56,87.13,35408.0,69.1579,69.2692,68.8161,69.2692,35408.0
2017-05-19 13:00:00,87.19,87.28,86.95,87.23,17182.0,69.3169,69.3885,69.1261,69.3487,17182.0
2017-05-19 13:30:00,87.19,87.19,86.97,87.05,10871.0,69.3169,69.3169,69.142,69.2056,10871.0
2017-05-19 14:00:00,87.08,87.45,87.08,87.4,20865.0,69.2295,69.5236,69.2295,69.4839,20865.0
2017-05-19 14:30:00,87.45,87.48,87.22,87.42,52239.0,69.5236,69.5475,69.3408,69.4998,52239.0
2017-05-19 15:00:00,87.42,87.42,87.11,87.33,38250.0,69.4998,69.4998,69.2533,69.4282,38250.0
2017-05-19 15:30:00,87.37,87.6,87.11,87.48,92464.0,69.46,69.6429,69.2533,69.5475,92464.0
2017-05-22 09:30:00,87.85,87.99,87.41,87.74,53830.0,69.8416,69.9529,69.4918,69.7542,53830.0
2017-05-22 10:00:00,87.75,87.77,87.34,87.6,24668.0,69.7621,69.778,69.4362,69.6429,24668.0
2017-05-22 10:30:00,87.68,87.8,87.23,87.28,17825.0,69.7065,69.8019,69.3487,69.3885,17825.0
2017-05-22 11:00:00,87.28,87.37,87.17,87.24,16136.0,69.3885,69.46,69.301,69.3567,16136.0
2017-05-22 11:30:00,87.24,87.34,87.07,87.21,11250.0,69.3567,69.4362,69.2215,69.3328,11250.0
2017-05-22 12:00:00,87.22,87.22,86.91,86.97,16156.0,69.3408,69.3408,69.0943,69.142,16156.0
2017-05-22 12:30:00,86.95,86.98,86.82,86.98,9610.0,69.1261,69.15,69.0228,69.15,9610.0
2017-05-22 13:00:00,86.98,87.09,86.94,87.02,6797.0,69.15,69.2374,69.1182,69.1818,6797.0
2017-05-22 13:30:00,87.0,87.06,86.84,86.85,18755.0,69.1659,69.2136,69.0387,69.0466,18755.0
2017-05-22 14:00:00,86.82,86.84,86.64,86.64,17012.0,69.0228,69.0387,68.8797,68.8797,17012.0
2017-05-22 14:30:00,86.64,86.97,86.57,86.92,14873.0,68.8797,69.142,68.824,69.1023,14873.0
2017-05-22 15:00:00,87.0,87.11,86.79,86.88,14610.0,69.1659,69.2533,68.9989,69.0705,14610.0
2017-05-22 15:30:00,86.84,87.21,86.84,87.05,66147.0,69.0387,69.3328,69.0387,69.2056,66147.0
2017-05-23 09:30:00,87.28,87.28,86.59,86.64,34882.0,69.3885,69.3885,68.8399,68.8797,34882.0
2017-05-23 10:00:00,86.77,87.2,86.75,86.98,16041.0,68.983,69.3249,68.9671,69.15,16041.0
2017-05-23 10:30:00,86.97,87.2,86.8,86.92,13900.0,69.142,69.3249,69.0069,69.1023,13900.0
2017-05-23 11:00:00,86.98,87.26,86.83,87.26,16523.0,69.15,69.3726,69.0307,69.3726,16523.0
2017-05-23 11:30:00,87.28,87.32,86.73,86.81,16534.0,69.3885,69.4203,68.9512,69.0148,16534.0
2017-05-23 12:00:00,86.75,87.08,86.75,86.98,8485.0,68.9671,69.2295,68.9671,69.15,8485.0
2017-05-23 12:30:00,86.94,87.04,86.9,86.96,8626.0,69.1182,69.1977,69.0864,69.1341,8626.0
2017-05-23 13:00:00,86.98,87.13,86.91,87.05,9429.0,69.15,69.2692,69.0943,69.2056,9429.0
2017-05-23 13:30:00,87.09,87.12,86.95,86.99,10870.0,69.2374,69.2613,69.1261,69.1579,10870.0
2017-05-23 14:00:00,86.96,87.0,86.73,86.75,23175.0,69.1341,69.1659,68.9512,68.9671,23175.0
2017-05-23 14:30:00,86.73,86.84,86.61,86.84,31288.0,68.9512,69.0387,68.8558,69.0387,31288.0
2017-05-23 15:00:00,86.84,86.97,86.62,86.7,27137.0,69.0387,69.142,68.8638,68.9274,27137.0
2017-05-23 15:30:00,86.67,86.82,86.55,86.55,52717.0,68.9035,69.0228,68.8081,68.8081,52717.0
2017-05-24 09:30:00,86.48,87.32,86.2,86.77,21591.0,68.7525,69.4203,68.5299,68.983,21591.0
2017-05-24 10:00:00,86.74,86.89,86.51,86.78,23870.0,68.9592,69.0784,68.7763,68.991,23870.0
2017-05-24 10:30:00,86.83,87.09,86.49,86.71,19788.0,69.0307,69.2374,68.7604,68.9353,19788.0
2017-05-24 11:00:00,86.73,86.8,86.53,86.71,9427.0,68.9512,69.0069,68.7922,68.9353,9427.0
2017-05-24 11:30:00,86.76,86.8,86.27,86.48,12012.0,68.9751,69.0069,68.5855,68.7525,12012.0
2017-05-24 12:00:00,86.49,86.6,86.45,86.6,11156.0,68.7604,68.8479,68.7286,68.8479,11156.0
2017-05-24 12:30:00,86.58,86.58,86.14,86.14,10195.0,68.832,68.832,68.4822,68.4822,10195.0
2017-05-24 13:00:00,86.21,86.31,86.06,86.07,14904.0,68.5378,68.6173,68.4186,68.4265,14904.0
2017-05-24 13:30:00,86.13,86.15,85.83,85.91,11109.0,68.4742,68.4901,68.2357,68.2993,11109.0
2017-05-24 14:00:00,85.85,85.93,85.62,85.66,33795.0,68.2516,68.3152,68.0688,68.1006,33795.0
2017-05-24 14:30:00,85.61,86.04,85.59,85.98,25359.0,68.0608,68.4027,68.0449,68.355,25359.0
2017-05-24 15:00:00,85.99,86.0,85.79,85.86,23014.0,68.3629,68.3709,68.2039,68.2596,23014.0
2017-05-24 15:30:00,85.85,85.85,85.69,85.73,64084.0,68.2516,68.2516,68.1244,68.1562,64084.0
2017-05-25 09:30:00,86.36,86.98,85.98,86.95,24534.0,68.6571,69.15,68.355,69.1261,24534.0
2017-05-25 10:00:00,86.9,86.9,86.05,86.08,24653.0,69.0864,69.0864,68.4106,68.4345,24653.0
2017-05-25 10:30:00,86.05,86.16,85.59,85.61,30980.0,68.4106,68.4981,68.0449,68.0608,30980.0
2017-05-25 11:00:00,85.56,85.62,85.0,85.11,19418.0,68.0211,68.0688,67.5759,67.6633,19418.0
2017-05-25 11:30:00,85.12,85.38,84.96,85.24,31684.0,67.6713,67.878,67.5441,67.7667,31684.0
2017-05-25 12:00:00,85.28,85.38,85.2,85.22,35229.0,67.7985,67.878,67.7349,67.7508,35229.0
2017-05-25 12:30:00,85.24,85.54,85.24,85.45,20273.0,67.7667,68.0052,67.7667,67.9336,20273.0
2017-05-25 13:00:00,85.48,85.49,85.37,85.43,16458.0,67.9575,67.9654,67.87,67.9177,16458.0
2017-05-25 13:30:00,85.42,85.48,85.31,85.31,14280.0,67.9098,67.9575,67.8223,67.8223,14280.0
2017-05-25 14:00:00,85.32,85.34,85.01,85.05,24563.0,67.8303,67.8462,67.5838,67.6156,24563.0
2017-05-25 14:30:00,85.05,85.07,84.69,84.79,35990.0,67.6156,67.6315,67.3294,67.4089,35990.0
2017-05-25 15:00:00,84.8,84.93,84.69,84.72,26778.0,67.4169,67.5202,67.3294,67.3533,26778.0
2017-05-25 15:30:00,84.72,85.0,84.67,84.87,71784.0,67.3533,67.5759,67.3135,67.4725,71784.0
2017-05-26 09:30:00,84.67,85.4,84.53,85.17,29276.0,67.3135,67.8939,67.2022,67.711,29276.0
2017-05-26 10:00:00,85.33,85.41,85.01,85.33,15968.0,67.8382,67.9018,67.5838,67.8382,15968.0
2017-05-26 10:30:00,85.36,85.58,85.3,85.3,29018.0,67.8621,68.037,67.8144,67.8144,29018.0
2017-05-26 11:00:00,85.26,85.58,85.26,85.41,15448.0,67.7826,68.037,67.7826,67.9018,15448.0
2017-05-26 11:30:00,85.4,85.41,85.08,85.08,15149.0,67.8939,67.9018,67.6395,67.6395,15149.0
2017-05-26 12:00:00,85.12,85.62,85.12,85.46,15891.0,67.6713,68.0688,67.6713,67.9416,15891.0
2017-05-26 12:30:00,85.44,85.68,85.42,85.43,11348.0,67.9257,68.1165,67.9098,67.9177,11348.0
2017-05-26 13:00:00,85.43,85.54,85.32,85.41,13550.0,67.9177,68.0052,67.8303,67.9018,13550.0
2017-05-26 13:30:00,85.4,85.41,85.24,85.3,23691.0,67.8939,67.9018,67.7667,67.8144,23691.0
2017-05-26 14:00:00,85.3,85.32,85.18,85.18,19670.0,67.8144,67.8303,67.719,67.719,19670.0
2017-05-26 14:30:00,85.17,85.17,84.93,85.01,16334.0,67.711,67.711,67.5202,67.5838,16334.0
2017-05-26 15:00:00,85.01,85.03,84.81,84.91,22771.0,67.5838,67.5997,67.4248,67.5043,22771.0
2017-05-26 15:30:00,84.91,84.92,84.7,84.73,65661.0,67.5043,67.5123,67.3374,67.3612,65661.0
2017-05-30 09:30:00,84.23,84.73,84.19,84.73,21736.0,67.4228,67.8231,67.3908,67.8231,21736.0
2017-05-30 10:00:00,84.66,84.7,83.84,83.93,15527.0,67.767,67.7991,67.1107,67.1827,15527.0
2017-05-30 10:30:00,83.98,84.46,83.98,84.05,24767.0,67.2227,67.6069,67.2227,67.2788,24767.0
2017-05-30 11:00:00,84.05,84.38,83.89,84.24,15880.0,67.2788,67.5429,67.1507,67.4308,15880.0
2017-05-30 11:30:00,84.21,84.35,84.14,84.28,8638.0,67.4068,67.5189,67.3508,67.4629,8638.0
2017-05-30 12:00:00,84.21,84.34,84.17,84.23,14399.0,67.4068,67.5109,67.3748,67.4228,14399.0
2017-05-30 12:30:00,84.2,84.39,84.06,84.18,10223.0,67.3988,67.5509,67.2868,67.3828,10223.0
2017-05-30 13:00:00,84.15,84.52,84.15,84.32,13153.0,67.3588,67.655,67.3588,67.4949,13153.0
2017-05-30 13:30:00,84.39,84.4,84.25,84.32,14497.0,67.5509,67.5589,67.4389,67.4949,14497.0
2017-05-30 14:00:00,84.32,84.36,84.2,84.2,19901.0,67.4949,67.5269,67.3988,67.3988,19901.0
2017-05-30 14:30:00,84.26,84.45,84.26,84.31,14908.0,67.4469,67.5989,67.4469,67.4869,14908.0
2017-05-30 15:00:00,84.3,84.74,84.3,84.74,13370.0,67.4789,67.8311,67.4789,67.8311,13370.0
2017-05-30 15:30:00,84.72,84.79,84.58,84.6,30993.0,67.8151,67.8711,67.703,67.719,30993.0
2017-05-31 09:30:00,84.89,84.89,83.39,83.39,46742.0,67.9511,67.9511,66.7505,66.7505,46742.0
2017-05-31 10:00:00,83.39,83.48,82.77,83.26,72753.0,66.7505,66.8225,66.2542,66.6464,72753.0
2017-05-31 10:30:00,83.26,84.25,83.25,84.25,18697.0,66.6464,67.4389,66.6384,67.4389,18697.0
2017-05-31 11:00:00,84.25,84.29,83.89,84.2,32657.0,67.4389,67.4709,67.1507,67.3988,32657.0
2017-05-31 11:30:00,84.22,84.52,84.03,84.35,28174.0,67.4148,67.655,67.2627,67.5189,28174.0
2017-05-31 12:00:00,84.35,84.43,84.26,84.32,25960.0,67.5189,67.5829,67.4469,67.4949,25960.0
2017-05-31 12:30:00,84.34,84.42,84.25,84.28,24493.0,67.5109,67.5749,67.4389,67.4629,24493.0
2017-05-31 13:00:00,84.28,84.33,84.07,84.07,18651.0,67.4629,67.5029,67.2948,67.2948,18651.0
2017-05-31 13:30:00,84.13,84.24,84.06,84.19,16064.0,67.3428,67.4308,67.2868,67.3908,16064.0
2017-05-31 14:00:00,84.19,84.2,83.87,84.02,25816.0,67.3908,67.3988,67.1347,67.2547,25816.0
2017-05-31 14:30:00,83.98,84.02,83.75,83.77,29875.0,67.2227,67.2547,67.0386,67.0546,29875.0
2017-05-31 15:00:00,83.79,83.92,83.52,83.75,56797.0,67.0706,67.1747,66.8545,67.0386,56797.0
2017-05-31 15:30:00,83.73,83.84,83.56,83.6,143879.0,67.0226,67.1107,66.8865,66.9186,143879.0
2017-06-01 09:30:00,83.65,84.57,83.41,83.78,65267.0,66.9586,67.695,66.7665,67.0626,65267.0
2017-06-01 10:00:00,83.89,84.78,83.88,84.65,28325.0,67.1507,67.8631,67.1427,67.759,28325.0
2017-06-01 10:30:00,84.61,85.08,84.45,84.76,44892.0,67.727,68.1032,67.5989,67.8471,44892.0
2017-06-01 11:00:00,84.78,84.95,84.68,84.75,42723.0,67.8631,67.9992,67.783,67.8391,42723.0
2017-06-01 11:30:00,84.75,85.16,84.62,85.03,34073.0,67.8391,68.1673,67.735,68.0632,34073.0
2017-06-01 12:00:00,84.96,85.02,84.81,84.89,29278.0,68.0072,68.0552,67.8871,67.9511,29278.0
2017-06-01 12:30:00,84.92,85.18,84.86,85.0,27740.0,67.9752,68.1833,67.9271,68.0392,27740.0
2017-06-01 13:00:00,85.06,85.21,85.01,85.13,15494.0,68.0872,68.2073,68.0472,68.1433,15494.0
2017-06-01 13:30:00,85.12,85.14,84.92,84.92,21576.0,68.1353,68.1513,67.9752,67.9752,21576.0
2017-06-01 14:00:00,84.97,85.24,84.91,85.17,28401.0,68.0152,68.2313,67.9672,68.1753,28401.0
2017-06-01 14:30:00,85.18,85.18,84.88,84.89,33621.0,68.1833,68.1833,67.9431,67.9511,33621.0
2017-06-01 15:00:00,84.89,84.92,84.67,84.79,40071.0,67.9511,67.9752,67.775,67.8711,40071.0
2017-06-01 15:30:00,84.82,84.87,84.69,84.81,93492.0,67.8951,67.9351,67.7911,67.8871,93492.0
2017-06-02 09:30:00,84.49,85.03,84.45,84.64,17624.0,67.631,68.0632,67.5989,67.751,17624.0
2017-06-02 10:00:00,84.78,85.63,84.78,85.63,16708.0,67.8631,68.5435,67.8631,68.5435,16708.0
2017-06-02 10:30:00,85.7,85.84,85.45,85.59,15488.0,68.5995,68.7116,68.3994,68.5115,15488.0
2017-06-02 11:00:00,85.51,85.9,85.51,85.88,18888.0,68.4474,68.7596,68.4474,68.7436,18888.0
2017-06-02 11:30:00,85.81,86.06,85.8,85.99,24010.0,68.6876,68.8877,68.6796,68.8317,24010.0
2017-06-02 12:00:00,85.99,86.13,85.91,86.04,30920.0,68.8317,68.9437,68.7676,68.8717,30920.0
2017-06-02 12:30:00,86.09,86.15,86.0,86.03,14756.0,68.9117,68.9597,68.8397,68.8637,14756.0
2017-06-02 13:00:00,86.04,86.16,85.97,86.0,13610.0,68.8717,68.9677,68.8156,68.8397,13610.0
2017-06-02 13:30:00,85.97,86.14,85.97,86.14,9873.0,68.8156,68.9517,68.8156,68.9517,9873.0
2017-06-02 14:00:00,86.09,86.2,85.87,86.05,19829.0,68.9117,68.9998,68.7356,68.8797,19829.0
2017-06-02 14:30:00,86.09,86.19,86.04,86.11,15820.0,68.9117,68.9917,68.8717,68.9277,15820.0
2017-06-02 15:00:00,86.1,86.2,86.06,86.1,23765.0,68.9197,68.9998,68.8877,68.9197,23765.0
2017-06-02 15:30:00,86.07,86.12,85.63,85.74,42123.0,68.8957,68.9357,68.5435,68.6315,42123.0
2017-06-05 09:30:00,85.69,85.82,84.88,85.04,23042.0,68.5915,68.6956,67.9431,68.0712,23042.0
2017-06-05 10:00:00,85.02,85.63,84.97,85.44,23139.0,68.0552,68.5435,68.0152,68.3914,23139.0
2017-06-05 10:30:00,85.39,85.53,85.1,85.39,15117.0,68.3514,68.4634,68.1192,68.3514,15117.0
2017-06-05 11:00:00,85.38,85.4,85.04,85.19,12326.0,68.3434,68.3594,68.0712,68.1913,12326.0
2017-06-05 11:30:00,85.2,85.24,84.84,85.24,10305.0,68.1993,68.2313,67.9111,68.2313,10305.0
2017-06-05 12:00:00,85.24,85.35,85.12,85.28,10204.0,68.2313,68.3194,68.1353,68.2633,10204.0
2017-06-05 12:30:00,85.29,85.5,85.29,85.48,11446.0,68.2713,68.4394,68.2713,68.4234,11446.0
2017-06-05 13:00:00,85.5,85.55,85.39,85.43,13948.0,68.4394,68.4795,68.3514,68.3834,13948.0
2017-06-05 13:30:00,85.39,85.51,85.13,85.15,17292.0,68.3514,68.4474,68.1433,68.1593,17292.0
2017-06-05 14:00:00,85.11,85.22,85.06,85.1,12678.0,68.1272,68.2153,68.0872,68.1192,12678.0
2017-06-05 14:30:00,85.09,85.1,84.96,84.98,14482.0,68.1112,68.1192,68.0072,68.0232,14482.0
2017-06-05 15:00:00,84.96,84.97,84.76,84.87,22075.0,68.0072,68.0152,67.8471,67.9351,22075.0
2017-06-05 15:30:00,84.84,84.94,84.71,84.74,49105.0,67.9111,67.9912,67.8071,67.8311,49105.0
2017-06-06 09:30:00,85.21,87.8,85.01,87.53,125054.0,68.2073,70.2805,68.0472,70.0644,125054.0
2017-06-06 10:00:00,87.59,88.1,87.32,87.88,70375.0,70.1124,70.5206,69.8963,70.3445,70375.0
2017-06-06 10:30:00,87.87,87.96,87.2,87.34,76287.0,70.3365,70.4086,69.8002,69.9123,76287.0
2017-06-06 11:00:00,87.35,87.43,86.73,87.0,45923.0,69.9203,69.9843,69.424,69.6401,45923.0
2017-06-06 11:30:00,87.03,87.12,86.6,86.65,45944.0,69.6641,69.7362,69.3199,69.36,45944.0
2017-06-06 12:00:00,86.63,86.85,86.6,86.7,25273.0,69.3439,69.5201,69.3199,69.4,25273.0
2017-06-06 12:30:00,86.69,86.89,86.59,86.89,16042.0,69.392,69.5521,69.3119,69.5521,16042.0
2017-06-06 13:00:00,86.87,86.9,86.37,86.52,66290.0,69.5361,69.5601,69.1358,69.2559,66290.0
2017-06-06 13:30:00,86.52,86.67,86.39,86.59,24860.0,69.2559,69.376,69.1518,69.3119,24860.0
2017-06-06 14:00:00,86.59,86.93,86.52,86.9,28450.0,69.3119,69.5841,69.2559,69.5601,28450.0
2017-06-06 14:30:00,86.92,87.1,86.65,86.8,57000.0,69.5761,69.7202,69.36,69.48,57000.0
2017-06-06 15:00:00,86.8,86.89,86.52,86.55,57003.0,69.48,69.5521,69.2559,69.2799,57003.0
2017-06-06 15:30:00,86.58,86.59,86.13,86.18,98656.0,69.3039,69.3119,68.9437,68.9837,98656.0
2017-06-07 09:30:00,86.05,86.33,84.78,85.43,37695.0,68.8797,69.1038,67.8631,68.3834,37695.0
2017-06-07 10:00:00,85.47,85.53,84.93,84.93,31740.0,68.4154,68.4634,67.9832,67.9832,31740.0
2017-06-07 10:30:00,84.91,84.98,84.12,84.88,31290.0,67.9672,68.0232,67.3348,67.9431,31290.0
2017-06-07 11:00:00,84.84,84.92,84.4,84.4,47016.0,67.9111,67.9752,67.5589,67.5589,47016.0
2017-06-07 11:30:00,84.47,84.88,84.45,84.56,20359.0,67.615,67.9431,67.5989,67.687,20359.0
2017-06-07 12:00:00,84.51,84.67,84.35,84.48,21838.0,67.647,67.775,67.5189,67.623,21838.0
2017-06-07 12:30:00,84.44,84.44,84.23,84.28,15017.0,67.5909,67.5909,67.4228,67.4629,15017.0
2017-06-07 13:00:00,84.33,84.38,83.95,84.04,53799.0,67.5029,67.5429,67.1987,67.2708,53799.0
2017-06-07 13:30:00,84.01,84.08,83.37,83.92,122381.0,67.2467,67.3028,66.7344,67.1747,122381.0
2017-06-07 14:00:00,83.96,84.3,83.83,83.86,42626.0,67.2067,67.4789,67.1027,67.1267,42626.0
2017-06-07 14:30:00,83.93,84.13,83.7,83.73,51928.0,67.1827,67.3428,66.9986,67.0226,51928.0
2017-06-07 15:00:00,83.76,83.85,83.63,83.78,38247.0,67.0466,67.1187,66.9426,67.0626,38247.0
2017-06-07 15:30:00,83.8,84.32,83.74,83.97,109227.0,67.0786,67.4949,67.0306,67.2147,109227.0
2017-06-08 09:30:00,84.3,84.92,83.65,84.81,32063.0,67.4789,67.9752,66.9586,67.8871,32063.0
2017-06-08 10:00:00,84.9,85.18,84.68,84.87,29560.0,67.9592,68.1833,67.783,67.9351,29560.0
2017-06-08 10:30:00,84.83,85.68,84.82,85.66,25315.0,67.9031,68.5835,67.8951,68.5675,25315.0
2017-06-08 11:00:00,85.68,86.09,85.65,85.65,30817.0,68.5835,68.9117,68.5595,68.5595,30817.0
2017-06-08 11:30:00,85.58,85.92,85.58,85.74,19585.0,68.5035,68.7756,68.5035,68.6315,19585.0
2017-06-08 12:00:00,85.77,86.15,85.75,85.97,12089.0,68.6556,68.9597,68.6395,68.8156,12089.0
2017-06-08 12:30:00,85.89,85.9,85.59,85.79,11364.0,68.7516,68.7596,68.5115,68.6716,11364.0
2017-06-08 13:00:00,85.75,85.75,85.37,85.45,15772.0,68.6395,68.6395,68.3354,68.3994,15772.0
2017-06-08 13:30:00,85.48,85.72,85.38,85.45,17571.0,68.4234,68.6155,68.3434,68.3994,17571.0
2017-06-08 14:00:00,85.45,85.45,84.89,84.89,18349.0,68.3994,68.3994,67.9511,67.9511,18349.0
2017-06-08 14:30:00,84.93,85.11,84.84,84.98,40138.0,67.9832,68.1272,67.9111,68.0232,40138.0
2017-06-08 15:00:00,84.99,85.17,84.96,84.98,28277.0,68.0312,68.1753,68.0072,68.0232,28277.0
2017-06-08 15:30:00,84.98,85.21,84.93,84.99,92926.0,68.0232,68.2073,67.9832,68.0312,92926.0
2017-06-09 09:30:00,85.06,86.59,85.06,85.85,20949.0,68.0872,69.3119,68.0872,68.7196,20949.0
2017-06-09 10:00:00,85.96,86.16,85.38,86.15,31530.0,68.8076,68.9677,68.3434,68.9597,31530.0
2017-06-09 10:30:00,86.15,87.21,86.14,87.14,46948.0,68.9597,69.8082,68.9517,69.7522,46948.0
2017-06-09 11:00:00,87.09,87.96,87.08,87.89,39444.0,69.7122,70.4086,69.7042,70.3525,39444.0
2017-06-09 11:30:00,87.91,88.27,87.89,87.89,41717.0,70.3685,70.6567,70.3525,70.3525,41717.0
2017-06-09 12:00:00,87.89,87.98,87.42,87.52,21470.0,70.3525,70.4246,69.9763,70.0564,21470.0
2017-06-09 12:30:00,87.48,87.92,87.2,87.87,21927.0,70.0243,70.3765,69.8002,70.3365,21927.0
2017-06-09 13:00:00,87.89,87.95,87.69,87.79,36780.0,70.3525,70.4006,70.1924,70.2725,36780.0
2017-06-09 13:30:00,87.79,87.86,87.64,87.64,27901.0,70.2725,70.3285,70.1524,70.1524,27901.0
2017-06-09 14:00:00,87.69,87.69,87.18,87.46,26342.0,70.1924,70.1924,69.7842,70.0083,26342.0
2017-06-09 14:30:00,87.46,87.76,87.38,87.7,45936.0,70.0083,70.2485,69.9443,70.2004,45936.0
2017-06-09 15:00:00,87.73,87.95,87.62,87.75,62084.0,70.2245,70.4006,70.1364,70.2405,62084.0
2017-06-09 15:30:00,87.74,87.74,87.09,87.44,98012.0,70.2325,70.2325,69.7122,69.9923,98012.0
2017-06-12 09:30:00,87.46,90.56,87.25,90.17,92757.0,70.0083,72.4898,69.8402,72.1776,92757.0
2017-06-12 10:00:00,90.17,90.3,89.19,89.81,81796.0,72.1776,72.2816,71.3931,71.8894,81796.0
2017-06-12 10:30:00,89.79,89.91,89.38,89.66,35308.0,71.8734,71.9695,71.5452,71.7693,35308.0
2017-06-12 11:00:00,89.68,89.77,88.17,88.42,49317.0,71.7854,71.8574,70.5767,70.7768,49317.0
2017-06-12 11:30:00,88.45,88.64,87.93,88.2,42949.0,70.8008,70.9529,70.3845,70.6007,42949.0
2017-06-12 12:00:00,88.15,88.7,88.15,88.7,21863.0,70.5606,71.0009,70.5606,71.0009,21863.0
2017-06-12 12:30:00,88.69,88.95,88.65,88.65,17356.0,70.9929,71.201,70.9609,70.9609,17356.0
2017-06-12 13:00:00,88.68,88.75,88.44,88.68,21224.0,70.9849,71.0409,70.7928,70.9849,21224.0
2017-06-12 13:30:00,88.67,88.74,88.5,88.56,25757.0,70.9769,71.0329,70.8408,70.8888,25757.0
2017-06-12 14:00:00,88.6,88.73,88.16,88.2,20235.0,70.9209,71.0249,70.5687,70.6007,20235.0
2017-06-12 14:30:00,88.15,88.3,87.88,88.17,35414.0,70.5606,70.6807,70.3445,70.5767,35414.0
2017-06-12 15:00:00,88.17,88.31,87.99,87.99,47959.0,70.5767,70.6887,70.4326,70.4326,47959.0
2017-06-12 15:30:00,87.98,88.19,87.94,88.16,111478.0,70.4246,70.5927,70.3926,70.5687,111478.0
2017-06-13 09:30:00,88.36,89.56,88.01,88.86,29545.0,70.7287,71.6893,70.4486,71.129,29545.0
2017-06-13 10:00:00,89.15,90.04,88.97,89.62,30252.0,71.3611,72.0735,71.217,71.7373,30252.0
2017-06-13 10:30:00,89.61,90.67,89.5,90.28,87760.0,71.7293,72.5778,71.6413,72.2656,87760.0
2017-06-13 11:00:00,90.23,90.41,89.9,90.41,25586.0,72.2256,72.3697,71.9615,72.3697,25586.0
2017-06-13 11:30:00,90.35,90.83,90.32,90.45,28050.0,72.3217,72.7059,72.2977,72.4017,28050.0
2017-06-13 12:00:00,90.49,90.61,90.16,90.34,34492.0,72.4337,72.5298,72.1696,72.3137,34492.0
2017-06-13 12:30:00,90.41,90.55,90.34,90.34,23574.0,72.3697,72.4818,72.3137,72.3137,23574.0
2017-06-13 13:00:00,90.3,90.4,90.11,90.19,22495.0,72.2816,72.3617,72.1296,72.1936,22495.0
2017-06-13 13:30:00,90.2,90.29,90.13,90.18,27884.0,72.2016,72.2736,72.1456,72.1856,27884.0
2017-06-13 14:00:00,90.18,90.53,90.18,90.51,19295.0,72.1856,72.4657,72.1856,72.4497,19295.0
2017-06-13 14:30:00,90.51,90.57,90.19,90.22,28063.0,72.4497,72.4978,72.1936,72.2176,28063.0
2017-06-13 15:00:00,90.23,90.23,90.07,90.11,25378.0,72.2256,72.2256,72.0975,72.1296,25378.0
2017-06-13 15:30:00,90.11,90.26,90.09,90.2,84265.0,72.1296,72.2496,72.1135,72.2016,84265.0
2017-06-14 09:30:00,89.83,89.83,88.27,88.27,27296.0,71.9054,71.9054,70.6567,70.6567,27296.0
2017-06-14 10:00:00,88.44,88.59,88.12,88.51,22825.0,70.7928,70.9129,70.5366,70.8488,22825.0
2017-06-14 10:30:00,88.58,88.58,87.59,87.63,24168.0,70.9048,70.9048,70.1124,70.1444,24168.0
2017-06-14 11:00:00,87.6,88.04,87.56,87.9,33738.0,70.1204,70.4726,70.0884,70.3605,33738.0
2017-06-14 11:30:00,87.84,88.08,87.7,87.81,18756.0,70.3125,70.5046,70.2004,70.2885,18756.0
2017-06-14 12:00:00,87.81,88.04,87.64,88.01,19345.0,70.2885,70.4726,70.1524,70.4486,19345.0
2017-06-14 12:30:00,88.05,88.08,87.88,87.88,16164.0,70.4806,70.5046,70.3445,70.3445,16164.0
2017-06-14 13:00:00,87.96,88.07,87.74,87.74,16585.0,70.4086,70.4966,70.2325,70.2325,16585.0
2017-06-14 13:30:00,87.76,87.87,87.64,87.64,13109.0,70.2485,70.3365,70.1524,70.1524,13109.0
2017-06-14 14:00:00,87.64,87.83,87.33,87.53,22232.0,70.1524,70.3045,69.9043,70.0644,22232.0
2017-06-14 14:30:00,87.53,87.55,86.9,87.2,32087.0,70.0644,70.0804,69.5601,69.8002,32087.0
2017-06-14 15:00:00,87.12,87.47,86.96,87.4,47359.0,69.7362,70.0163,69.6081,69.9603,47359.0
2017-06-14 15:30:00,87.47,88.24,87.47,88.17,116479.0,70.0163,70.6327,70.0163,70.5767,116479.0
2017-06-15 09:30:00,87.77,88.19,87.33,88.13,23846.0,70.2565,70.5927,69.9043,70.5446,23846.0
2017-06-15 10:00:00,88.1,88.4,88.07,88.39,16777.0,70.5206,70.7608,70.4966,70.7528,16777.0
2017-06-15 10:30:00,88.47,88.61,87.61,87.75,14821.0,70.8168,70.9289,70.1284,70.2405,14821.0
2017-06-15 11:00:00,87.7,87.8,87.44,87.76,14606.0,70.2004,70.2805,69.9923,70.2485,14606.0
2017-06-15 11:30:00,87.81,87.89,87.68,87.7,8955.0,70.2885,70.3525,70.1844,70.2004,8955.0
2017-06-15 12:00:00,87.68,87.68,87.36,87.43,7888.0,70.1844,70.1844,69.9283,69.9843,7888.0
2017-06-15 12:30:00,87.47,87.71,87.39,87.71,9723.0,70.0163,70.2084,69.9523,70.2084,9723.0
2017-06-15 13:00:00,87.73,87.78,87.46,87.46,11831.0,70.2245,70.2645,70.0083,70.0083,11831.0
2017-06-15 13:30:00,87.46,87.76,87.45,87.67,11254.0,70.0083,70.2485,70.0003,70.1764,11254.0
2017-06-15 14:00:00,87.65,87.72,87.42,87.43,6497.0,70.1604,70.2165,69.9763,69.9843,6497.0
2017-06-15 14:30:00,87.44,87.86,87.32,87.77,20105.0,69.9923,70.3285,69.8963,70.2565,20105.0
2017-06-15 15:00:00,87.77,87.98,87.64,87.64,31112.0,70.2565,70.4246,70.1524,70.1524,31112.0
2017-06-15 15:30:00,87.64,87.64,87.19,87.25,108878.0,70.1524,70.1524,69.7922,69.8402,108878.0
2017-06-16 09:30:00,87.31,87.56,86.07,86.35,88376.0,69.8883,70.0884,68.8957,69.1198,88376.0
2017-06-16 10:00:00,86.47,86.69,86.05,86.26,29944.0,69.2159,69.392,68.8797,69.0478,29944.0
2017-06-16 10:30:00,86.3,86.59,86.17,86.44,22110.0,69.0798,69.3119,68.9757,69.1919,22110.0
2017-06-16 11:00:00,86.46,86.52,86.04,86.1,15694.0,69.2079,69.2559,68.8717,68.9197,15694.0
2017-06-16 11:30:00,86.03,86.07,85.82,85.9,18915.0,68.8637,68.8957,68.6956,68.7596,18915.0
2017-06-16 12:00:00,85.89,86.5,85.88,86.34,18203.0,68.7516,69.2399,68.7436,69.1118,18203.0
2017-06-16 12:30:00,86.39,86.39,86.17,86.27,12984.0,69.1518,69.1518,68.9757,69.0558,12984.0
2017-06-16 13:00:00,86.24,86.48,86.14,86.15,26480.0,69.0318,69.2239,68.9517,68.9597,26480.0
2017-06-16 13:30:00,86.17,86.28,86.09,86.21,18786.0,68.9757,69.0638,68.9117,69.0078,18786.0
2017-06-16 14:00:00,86.24,86.26,86.09,86.2,26121.0,69.0318,69.0478,68.9117,68.9998,26121.0
2017-06-16 14:30:00,86.12,86.34,86.1,86.23,21928.0,68.9357,69.1118,68.9197,69.0238,21928.0
2017-06-16 15:00:00,86.23,86.35,86.13,86.26,32124.0,69.0238,69.1198,68.9437,69.0478,32124.0
2017-06-16 15:30:00,86.29,86.76,86.13,86.68,114073.0,69.0718,69.448,68.9437,69.384,114073.0
2017-06-19 09:30:00,87.2,87.39,86.65,86.96,15921.0,69.8002,69.9523,69.36,69.6081,15921.0
2017-06-19 10:00:00,86.97,87.85,86.97,87.81,10082.0,69.6161,70.3205,69.6161,70.2885,10082.0
2017-06-19 10:30:00,87.86,88.06,87.55,87.55,14855.0,70.3285,70.4886,70.0804,70.0804,14855.0
2017-06-19 11:00:00,87.52,87.66,87.07,87.21,15041.0,70.0564,70.1684,69.6962,69.8082,15041.0
2017-06-19 11:30:00,87.16,87.72,87.11,87.72,9515.0,69.7682,70.2165,69.7282,70.2165,9515.0
2017-06-19 12:00:00,87.65,88.0,87.59,87.88,11439.0,70.1604,70.4406,70.1124,70.3445,11439.0
2017-06-19 12:30:00,87.84,88.35,87.84,88.31,9892.0,70.3125,70.7207,70.3125,70.6887,9892.0
2017-06-19 13:00:00,88.36,88.49,88.21,88.41,31765.0,70.7287,70.8328,70.6087,70.7688,31765.0
2017-06-19 13:30:00,88.43,88.65,88.29,88.36,18073.0,70.7848,70.9609,70.6727,70.7287,18073.0
2017-06-19 14:00:00,88.31,88.4,87.88,87.9,20956.0,70.6887,70.7608,70.3445,70.3605,20956.0
2017-06-19 14:30:00,87.9,88.29,87.84,88.29,13614.0,70.3605,70.6727,70.3125,70.6727,13614.0
2017-06-19 15:00:00,88.25,88.32,88.06,88.32,18313.0,70.6407,70.6967,70.4886,70.6967,18313.0
2017-06-19 15:30:00,88.34,88.6,88.29,88.46,56919.0,70.7127,70.9209,70.6727,70.8088,56919.0
2017-06-20 09:30:00,88.31,88.38,87.74,87.85,9416.0,70.6887,70.7448,70.2325,70.3205,9416.0
2017-06-20 10:00:00,87.83,88.04,87.56,87.56,15347.0,70.3045,70.4726,70.0884,70.0884,15347.0
2017-06-20 10:30:00,87.53,87.74,87.29,87.51,26532.0,70.0644,70.2325,69.8723,70.0484,26532.0
2017-06-20 11:00:00,87.52,87.59,87.18,87.31,7663.0,70.0564,70.1124,69.7842,69.8883,7663.0
2017-06-20 11:30:00,87.31,87.48,87.1,87.45,7276.0,69.8883,70.0243,69.7202,70.0003,7276.0
2017-06-20 12:00:00,87.38,87.45,87.21,87.22,4223.0,69.9443,70.0003,69.8082,69.8162,4223.0
2017-06-20 12:30:00,87.16,87.37,87.16,87.36,13687.0,69.7682,69.9363,69.7682,69.9283,13687.0
2017-06-20 13:00:00,87.29,87.42,87.19,87.4,7883.0,69.8723,69.9763,69.7922,69.9603,7883.0
2017-06-20 13:30:00,87.39,87.5,87.07,87.07,16679.0,69.9523,70.0404,69.6962,69.6962,16679.0
2017-06-20 14:00:00,87.15,87.16,86.7,86.75,13910.0,69.7602,69.7682,69.4,69.44,13910.0
2017-06-20 14:30:00,86.72,86.76,86.42,86.47,13468.0,69.416,69.448,69.1759,69.2159,13468.0
2017-06-20 15:00:00,86.44,87.06,86.42,87.04,18480.0,69.1919,69.6881,69.1759,69.6721,18480.0
2017-06-20 15:30:00,87.01,87.01,86.57,86.81,35904.0,69.6481,69.6481,69.2959,69.488,35904.0
2017-06-21 09:30:00,86.88,87.7,86.55,87.48,24313.0,69.5441,70.2004,69.2799,70.0243,24313.0
2017-06-21 10:00:00,87.56,87.74,87.35,87.42,5618.0,70.0884,70.2325,69.9203,69.9763,5618.0
2017-06-21 10:30:00,87.44,87.92,87.44,87.51,7988.0,69.9923,70.3765,69.9923,70.0484,7988.0
2017-06-21 11:00:00,87.48,87.58,87.35,87.56,5648.0,70.0243,70.1044,69.9203,70.0884,5648.0
2017-06-21 11:30:00,87.44,87.96,87.44,87.95,13011.0,69.9923,70.4086,69.9923,70.4006,13011.0
2017-06-21 12:00:00,87.96,87.99,87.75,87.87,8865.0,70.4086,70.4326,70.2405,70.3365,8865.0
2017-06-21 12:30:00,87.87,87.97,87.41,87.41,20303.0,70.3365,70.4166,69.9683,69.9683,20303.0
2017-06-21 13:00:00,87.39,87.39,86.95,86.95,8265.0,69.9523,69.9523,69.6001,69.6001,8265.0
2017-06-21 13:30:00,86.93,87.16,86.87,86.95,9042.0,69.5841,69.7682,69.5361,69.6001,9042.0
2017-06-21 14:00:00,86.88,87.2,86.88,86.97,17579.0,69.5441,69.8002,69.5441,69.6161,17579.0
2017-06-21 14:30:00,86.98,87.3,86.94,87.09,9848.0,69.6241,69.8803,69.5921,69.7122,9848.0
2017-06-21 15:00:00,87.09,87.32,87.04,87.32,18669.0,69.7122,69.8963,69.6721,69.8963,18669.0
2017-06-21 15:30:00,87.32,87.62,87.2,87.62,70575.0,69.8963,70.1364,69.8002,70.1364,70575.0
2017-06-22 09:30:00,87.61,88.34,87.41,88.25,18469.0,70.1284,70.7127,69.9683,70.6407,18469.0
2017-06-22 10:00:00,88.08,88.12,87.35,87.59,20383.0,70.5046,70.5366,69.9203,70.1124,20383.0
2017-06-22 10:30:00,87.59,87.9,87.38,87.89,14124.0,70.1124,70.3605,69.9443,70.3525,14124.0
2017-06-22 11:00:00,87.94,88.03,87.69,87.76,10712.0,70.3926,70.4646,70.1924,70.2485,10712.0
2017-06-22 11:30:00,87.76,88.46,87.73,88.46,14777.0,70.2485,70.8088,70.2245,70.8088,14777.0
2017-06-22 12:00:00,88.49,88.72,88.49,88.67,5570.0,70.8328,71.0169,70.8328,70.9769,5570.0
2017-06-22 12:30:00,88.71,88.79,88.64,88.76,5179.0,71.0089,71.0729,70.9529,71.0489,5179.0
2017-06-22 13:00:00,88.72,88.74,88.54,88.72,12552.0,71.0169,71.0329,70.8728,71.0169,12552.0
2017-06-22 13:30:00,88.65,88.79,88.64,88.79,9544.0,70.9609,71.0729,70.9529,71.0729,9544.0
2017-06-22 14:00:00,88.7,88.84,88.67,88.84,12352.0,71.0009,71.113,70.9769,71.113,12352.0
2017-06-22 14:30:00,88.83,88.99,88.75,88.99,12858.0,71.105,71.233,71.0409,71.233,12858.0
2017-06-22 15:00:00,88.91,88.97,88.78,88.89,9070.0,71.169,71.217,71.0649,71.153,9070.0
2017-06-22 15:30:00,88.9,88.93,88.77,88.84,36825.0,71.161,71.185,71.0569,71.113,36825.0
2017-06-23 09:30:00,88.87,89.17,87.89,89.17,16891.0,71.137,71.3771,70.3525,71.3771,16891.0
2017-06-23 10:00:00,89.22,89.65,89.11,89.65,16467.0,71.4171,71.7613,71.3291,71.7613,16467.0
2017-06-23 10:30:00,89.62,89.95,89.55,89.77,11722.0,71.7373,72.0015,71.6813,71.8574,11722.0
2017-06-23 11:00:00,89.76,89.76,89.43,89.52,6284.0,71.8494,71.8494,71.5852,71.6573,6284.0
2017-06-23 11:30:00,89.65,89.85,89.46,89.62,7281.0,71.7613,71.9214,71.6093,71.7373,7281.0
2017-06-23 12:00:00,89.62,89.93,89.62,89.7,5650.0,71.7373,71.9855,71.7373,71.8014,5650.0
2017-06-23 12:30:00,89.79,89.95,89.77,89.77,4610.0,71.8734,72.0015,71.8574,71.8574,4610.0
2017-06-23 13:00:00,89.71,89.84,89.67,89.84,8997.0,71.8094,71.9134,71.7774,71.9134,8997.0
2017-06-23 13:30:00,89.76,89.88,89.67,89.86,7065.0,71.8494,71.9454,71.7774,71.9294,7065.0
2017-06-23 14:00:00,89.81,89.81,89.59,89.62,16533.0,71.8894,71.8894,71.7133,71.7373,16533.0
2017-06-23 14:30:00,89.62,89.74,89.48,89.5,20319.0,71.7373,71.8334,71.6253,71.6413,20319.0
2017-06-23 15:00:00,89.47,89.6,89.29,89.56,14340.0,71.6173,71.7213,71.4732,71.6893,14340.0
2017-06-23 15:30:00,89.5,89.95,89.37,89.72,120561.0,71.6413,72.0015,71.5372,71.8174,120561.0
2017-06-26 09:30:00,89.72,91.0,89.37,90.66,36127.0,71.8174,72.842,71.5372,72.5698,36127.0
2017-06-26 10:00:00,90.6,91.53,90.45,91.25,41604.0,72.5218,73.2662,72.4017,73.0421,41604.0
2017-06-26 10:30:00,91.28,91.48,91.04,91.08,39036.0,73.0661,73.2262,72.874,72.906,39036.0
2017-06-26 11:00:00,91.08,91.37,90.63,91.32,53871.0,72.906,73.1381,72.5458,73.0981,53871.0
2017-06-26 11:30:00,91.37,91.5,90.9,91.04,24611.0,73.1381,73.2422,72.7619,72.874,24611.0
2017-06-26 12:00:00,91.07,91.28,91.07,91.18,13982.0,72.898,73.0661,72.898,72.986,13982.0
2017-06-26 12:30:00,91.15,91.23,90.95,91.2,14850.0,72.962,73.0261,72.8019,73.0021,14850.0
2017-06-26 13:00:00,91.23,91.39,90.99,91.15,18411.0,73.0261,73.1541,72.834,72.962,18411.0
2017-06-26 13:30:00,91.09,91.44,91.08,91.26,14911.0,72.914,73.1942,72.906,73.0501,14911.0
2017-06-26 14:00:00,91.26,91.31,90.71,90.93,76139.0,73.0501,73.0901,72.6098,72.7859,76139.0
2017-06-26 14:30:00,90.9,91.39,90.75,91.34,26751.0,72.7619,73.1541,72.6418,73.1141,26751.0
2017-06-26 15:00:00,91.34,91.5,91.18,91.45,28455.0,73.1141,73.2422,72.986,73.2022,28455.0
2017-06-26 15:30:00,91.5,91.53,91.34,91.38,91078.0,73.2422,73.2662,73.1141,73.1461,91078.0
2017-06-27 09:30:00,91.14,91.14,90.29,90.57,41000.0,72.954,72.954,72.2736,72.4978,41000.0
2017-06-27 10:00:00,90.51,91.21,90.47,90.99,15965.0,72.4497,73.0101,72.4177,72.834,15965.0
2017-06-27 10:30:00,90.94,91.02,90.82,91.02,12237.0,72.7939,72.858,72.6979,72.858,12237.0
2017-06-27 11:00:00,90.98,91.07,90.86,91.06,28593.0,72.826,72.898,72.7299,72.89,28593.0
2017-06-27 11:30:00,91.0,91.53,90.98,91.27,15894.0,72.842,73.2662,72.826,73.0581,15894.0
2017-06-27 12:00:00,91.21,91.32,91.19,91.26,16555.0,73.0101,73.0981,72.9941,73.0501,16555.0
2017-06-27 12:30:00,91.26,91.47,91.19,91.45,17817.0,73.0501,73.2182,72.9941,73.2022,17817.0
2017-06-27 13:00:00,91.39,91.39,91.2,91.29,17976.0,73.1541,73.1541,73.0021,73.0741,17976.0
2017-06-27 13:30:00,91.3,91.38,91.15,91.32,25415.0,73.0821,73.1461,72.962,73.0981,25415.0
2017-06-27 14:00:00,91.32,91.41,91.15,91.4,20948.0,73.0981,73.1702,72.962,73.1621,20948.0
2017-06-27 14:30:00,91.37,91.51,91.29,91.44,15256.0,73.1381,73.2502,73.0741,73.1942,15256.0
2017-06-27 15:00:00,91.41,91.43,91.21,91.23,23474.0,73.1702,73.1862,73.0101,73.0261,23474.0
2017-06-27 15:30:00,91.21,91.22,90.71,90.8,120619.0,73.0101,73.0181,72.6098,72.6819,120619.0
2017-06-28 09:30:00,91.17,92.06,90.7,91.75,48389.0,72.978,73.6905,72.6018,73.4423,48389.0
2017-06-28 10:00:00,91.95,92.5,91.77,92.08,13336.0,73.6024,74.0427,73.4583,73.7065,13336.0
2017-06-28 10:30:00,92.23,92.43,91.92,92.26,14222.0,73.8265,73.9866,73.5784,73.8505,14222.0
2017-06-28 11:00:00,92.36,92.5,91.98,91.99,14203.0,73.9306,74.0427,73.6264,73.6344,14203.0
2017-06-28 11:30:00,92.06,92.29,91.88,91.97,15447.0,73.6905,73.8746,73.5464,73.6184,15447.0
2017-06-28 12:00:00,92.07,92.07,91.49,91.52,21294.0,73.6985,73.6985,73.2342,73.2582,21294.0
2017-06-28 12:30:00,91.59,91.93,91.57,91.65,17689.0,73.3142,73.5864,73.2982,73.3623,17689.0
2017-06-28 13:00:00,91.68,91.77,91.53,91.55,6299.0,73.3863,73.4583,73.2662,73.2822,6299.0
2017-06-28 13:30:00,91.61,91.73,91.48,91.73,10743.0,73.3302,73.4263,73.2262,73.4263,10743.0
2017-06-28 14:00:00,91.7,91.71,91.23,91.23,13683.0,73.4023,73.4103,73.0261,73.0261,13683.0
2017-06-28 14:30:00,91.21,91.47,91.2,91.43,10770.0,73.0101,73.2182,73.0021,73.1862,10770.0
2017-06-28 15:00:00,91.39,91.39,90.92,91.04,16072.0,73.1541,73.1541,72.7779,72.874,16072.0
2017-06-28 15:30:00,91.05,91.25,90.98,91.12,57012.0,72.882,73.0421,72.826,72.938,57012.0
2017-06-29 09:30:00,91.56,92.98,91.36,92.98,31410.0,73.2902,74.4269,73.1301,74.4269,31410.0
2017-06-29 10:00:00,92.8,92.89,91.96,92.27,39173.0,74.2828,74.3548,73.6104,73.8585,39173.0
2017-06-29 10:30:00,92.26,92.42,92.04,92.39,22119.0,73.8505,73.9786,73.6744,73.9546,22119.0
2017-06-29 11:00:00,92.34,92.41,91.38,91.41,25387.0,73.9146,73.9706,73.1461,73.1702,25387.0
2017-06-29 11:30:00,91.41,91.62,90.89,90.95,23350.0,73.1702,73.3383,72.7539,72.8019,23350.0
2017-06-29 12:00:00,90.94,91.18,90.85,90.88,18657.0,72.7939,72.986,72.7219,72.7459,18657.0
2017-06-29 12:30:00,90.82,90.89,90.61,90.72,11802.0,72.6979,72.7539,72.5298,72.6178,11802.0
2017-06-29 13:00:00,90.79,90.87,90.27,90.32,23930.0,72.6739,72.7379,72.2576,72.2977,23930.0
2017-06-29 13:30:00,90.33,90.55,90.19,90.55,9906.0,72.3057,72.4818,72.1936,72.4818,9906.0
2017-06-29 14:00:00,90.56,91.18,90.5,91.12,18930.0,72.4898,72.986,72.4417,72.938,18930.0
2017-06-29 14:30:00,91.07,91.24,91.01,91.18,11784.0,72.898,73.0341,72.85,72.986,11784.0
2017-06-29 15:00:00,91.2,91.78,91.19,91.67,18295.0,73.0021,73.4663,72.9941,73.3783,18295.0
2017-06-29 15:30:00,91.69,91.99,91.65,91.71,128943.0,73.3943,73.6344,73.3623,73.4103,128943.0
2017-06-30 09:30:00,92.04,92.9,91.85,92.26,20319.0,73.6744,74.3628,73.5224,73.8505,20319.0
2017-06-30 10:00:00,92.37,92.64,92.15,92.4,15830.0,73.9386,74.1547,73.7625,73.9626,15830.0
2017-06-30 10:30:00,92.35,92.64,92.3,92.52,5533.0,73.9226,74.1547,73.8826,74.0587,5533.0
2017-06-30 11:00:00,92.56,92.58,92.33,92.44,14569.0,74.0907,74.1067,73.9066,73.9946,14569.0
2017-06-30 11:30:00,92.34,92.55,92.34,92.51,12118.0,73.9146,74.0827,73.9146,74.0507,12118.0
2017-06-30 12:00:00,92.49,92.49,92.09,92.09,12141.0,74.0347,74.0347,73.7145,73.7145,12141.0
2017-06-30 12:30:00,92.09,92.15,91.97,92.1,11110.0,73.7145,73.7625,73.6184,73.7225,11110.0
2017-06-30 13:00:00,92.1,92.62,92.05,92.45,40322.0,73.7225,74.1387,73.6824,74.0026,40322.0
2017-06-30 13:30:00,92.4,92.64,92.27,92.61,11785.0,73.9626,74.1547,73.8585,74.1307,11785.0
2017-06-30 14:00:00,92.65,92.8,92.59,92.8,8726.0,74.1627,74.2828,74.1147,74.2828,8726.0
2017-06-30 14:30:00,92.78,92.85,92.49,92.76,11094.0,74.2668,74.3228,74.0347,74.2508,11094.0
2017-06-30 15:00:00,92.76,92.83,92.7,92.71,22189.0,74.2508,74.3068,74.2027,74.2108,22189.0
2017-06-30 15:30:00,92.66,92.68,92.21,92.23,76826.0,74.1707,74.1867,73.8105,73.8265,76826.0
2017-07-03 09:30:00,92.84,94.95,92.4,94.95,49471.0,74.3148,76.0038,73.9626,76.0038,49471.0
2017-07-03 10:00:00,94.93,95.34,93.97,94.36,58969.0,75.9878,76.316,75.2193,75.5315,58969.0
2017-07-03 10:30:00,94.5,95.33,94.49,94.82,44803.0,75.6436,76.308,75.6356,75.8997,44803.0
2017-07-03 11:00:00,94.83,95.08,94.59,94.84,47579.0,75.9077,76.1078,75.7156,75.9157,47579.0
2017-07-03 11:30:00,94.81,94.94,94.61,94.79,68661.0,75.8917,75.9958,75.7316,75.8757,68661.0
2017-07-03 12:00:00,94.74,94.79,93.96,94.09,54109.0,75.8357,75.8757,75.2113,75.3154,54109.0
2017-07-03 12:30:00,94.05,94.21,93.7,93.83,50092.0,75.2834,75.4114,75.0032,75.1073,50092.0
2017-07-05 09:30:00,93.63,94.45,93.52,94.01,55052.0,74.9472,75.6036,74.8591,75.2514,55052.0
2017-07-05 10:00:00,94.01,94.16,93.22,93.47,75990.0,75.2514,75.3714,74.619,74.8191,75990.0
2017-07-05 10:30:00,93.42,94.1,93.27,93.94,26865.0,74.7791,75.3234,74.659,75.1953,26865.0
2017-07-05 11:00:00,94.09,94.54,94.01,94.37,25556.0,75.3154,75.6756,75.2514,75.5395,25556.0
2017-07-05 11:30:00,94.31,94.4,93.36,93.38,33159.0,75.4915,75.5635,74.7311,74.7471,33159.0
2017-07-05 12:00:00,93.33,93.64,92.95,92.95,51776.0,74.707,74.9552,74.4029,74.4029,51776.0
2017-07-05 12:30:00,92.99,93.42,92.88,93.16,13240.0,74.4349,74.7791,74.3468,74.571,13240.0
2017-07-05 13:00:00,93.16,93.16,92.47,92.55,41292.0,74.571,74.571,74.0186,74.0827,41292.0
2017-07-05 13:30:00,92.5,92.53,92.15,92.15,40561.0,74.0427,74.0667,73.7625,73.7625,40561.0
2017-07-05 14:00:00,92.16,92.56,91.99,92.28,95792.0,73.7705,74.0907,73.6344,73.8666,95792.0
2017-07-05 14:30:00,92.28,92.42,91.41,91.41,132100.0,73.8666,73.9786,73.1702,73.1702,132100.0
2017-07-05 15:00:00,91.46,91.67,90.25,90.73,102285.0,73.2102,73.3783,72.2416,72.6258,102285.0
2017-07-05 15:30:00,90.75,90.9,90.25,90.26,321210.0,72.6418,72.7619,72.2416,72.2496,321210.0
2017-07-06 09:30:00,89.97,90.0,88.04,88.06,101164.0,72.0175,72.0415,70.4726,70.4886,101164.0
2017-07-06 10:00:00,88.04,88.65,87.54,87.63,126239.0,70.4726,70.9609,70.0724,70.1444,126239.0
2017-07-06 10:30:00,87.66,88.24,86.96,87.92,72568.0,70.1684,70.6327,69.6081,70.3765,72568.0
2017-07-06 11:00:00,88.02,88.69,87.92,88.27,37198.0,70.4566,70.9929,70.3765,70.6567,37198.0
2017-07-06 11:30:00,88.27,88.45,88.13,88.45,25519.0,70.6567,70.8008,70.5446,70.8008,25519.0
2017-07-06 12:00:00,88.46,88.65,88.09,88.09,37849.0,70.8088,70.9609,70.5126,70.5126,37849.0
2017-07-06 12:30:00,88.11,88.2,87.94,87.94,18662.0,70.5286,70.6007,70.3926,70.3926,18662.0
2017-07-06 13:00:00,87.94,88.2,87.73,88.2,22344.0,70.3926,70.6007,70.2245,70.6007,22344.0
2017-07-06 13:30:00,88.22,88.48,88.12,88.38,47664.0,70.6167,70.8248,70.5366,70.7448,47664.0
2017-07-06 14:00:00,88.31,88.39,87.89,87.89,29282.0,70.6887,70.7528,70.3525,70.3525,29282.0
2017-07-06 14:30:00,87.86,88.15,87.81,87.93,40642.0,70.3285,70.5606,70.2885,70.3845,40642.0
2017-07-06 15:00:00,87.99,88.0,87.32,87.4,73305.0,70.4326,70.4406,69.8963,69.9603,73305.0
2017-07-06 15:30:00,87.4,87.53,87.07,87.29,174518.0,69.9603,70.0644,69.6962,69.8723,174518.0
2017-07-07 09:30:00,87.29,87.97,86.69,87.53,25850.0,69.8723,70.4166,69.392,70.0644,25850.0
2017-07-07 10:00:00,87.58,87.58,86.86,87.15,28117.0,70.1044,70.1044,69.5281,69.7602,28117.0
2017-07-07 10:30:00,87.13,87.39,86.87,86.96,14147.0,69.7442,69.9523,69.5361,69.6081,14147.0
2017-07-07 11:00:00,87.0,87.07,86.51,86.56,24701.0,69.6401,69.6962,69.2479,69.2879,24701.0
2017-07-07 11:30:00,86.66,87.24,86.64,87.12,23899.0,69.368,69.8322,69.352,69.7362,23899.0
2017-07-07 12:00:00,87.19,87.87,87.17,87.82,41441.0,69.7922,70.3365,69.7762,70.2965,41441.0
2017-07-07 12:30:00,87.8,87.83,87.64,87.66,18776.0,70.2805,70.3045,70.1524,70.1684,18776.0
2017-07-07 13:00:00,87.66,87.85,87.66,87.81,8625.0,70.1684,70.3205,70.1684,70.2885,8625.0
2017-07-07 13:30:00,87.84,88.02,87.76,87.91,20390.0,70.3125,70.4566,70.2485,70.3685,20390.0
2017-07-07 14:00:00,87.83,88.02,87.71,87.71,15999.0,70.3045,70.4566,70.2084,70.2084,15999.0
2017-07-07 14:30:00,87.71,87.78,87.61,87.77,22316.0,70.2084,70.2645,70.1284,70.2565,22316.0
2017-07-07 15:00:00,87.79,88.0,87.78,87.82,23536.0,70.2725,70.4406,70.2645,70.2965,23536.0
2017-07-07 15:30:00,87.81,87.96,87.7,87.84,55344.0,70.2885,70.4086,70.2004,70.3125,55344.0
2017-07-10 09:30:00,87.9,88.85,87.6,88.43,44352.0,70.3605,71.121,70.1204,70.7848,44352.0
2017-07-10 10:00:00,88.44,88.52,87.96,88.03,21160.0,70.7928,70.8568,70.4086,70.4646,21160.0
2017-07-10 10:30:00,88.07,88.92,88.06,88.86,27672.0,70.4966,71.177,70.4886,71.129,27672.0
2017-07-10 11:00:00,88.84,89.04,88.7,88.96,13478.0,71.113,71.2731,71.0009,71.209,13478.0
2017-07-10 11:30:00,88.94,89.2,88.9,89.13,12963.0,71.193,71.4011,71.161,71.3451,12963.0
2017-07-10 12:00:00,89.08,89.26,89.07,89.23,8720.0,71.3051,71.4492,71.2971,71.4251,8720.0
2017-07-10 12:30:00,89.22,89.29,89.12,89.29,9391.0,71.4171,71.4732,71.3371,71.4732,9391.0
2017-07-10 13:00:00,89.25,89.37,88.97,88.99,22836.0,71.4412,71.5372,71.217,71.233,22836.0
2017-07-10 13:30:00,88.99,89.32,88.94,89.14,23588.0,71.233,71.4972,71.193,71.3531,23588.0
2017-07-10 14:00:00,89.13,89.13,88.8,88.87,13692.0,71.3451,71.3451,71.0809,71.137,13692.0
2017-07-10 14:30:00,88.84,89.02,88.83,88.91,20942.0,71.113,71.2571,71.105,71.169,20942.0
2017-07-10 15:00:00,88.9,89.01,88.8,89.0,23397.0,71.161,71.249,71.0809,71.241,23397.0
2017-07-10 15:30:00,88.96,89.19,88.87,88.96,67025.0,71.209,71.3931,71.137,71.209,67025.0
2017-07-11 09:30:00,88.85,88.98,88.09,88.86,26012.0,71.121,71.225,70.5126,71.129,26012.0
2017-07-11 10:00:00,88.86,89.32,88.41,88.41,33494.0,71.129,71.4972,70.7688,70.7688,33494.0
2017-07-11 10:30:00,88.56,89.02,88.37,88.58,27429.0,70.8888,71.2571,70.7368,70.9048,27429.0
2017-07-11 11:00:00,88.65,88.73,87.74,87.81,15492.0,70.9609,71.0249,70.2325,70.2885,15492.0
2017-07-11 11:30:00,87.9,88.27,87.85,88.25,9074.0,70.3605,70.6567,70.3205,70.6407,9074.0
2017-07-11 12:00:00,88.23,88.36,88.15,88.26,16471.0,70.6247,70.7287,70.5606,70.6487,16471.0
2017-07-11 12:30:00,88.27,88.35,88.02,88.21,12742.0,70.6567,70.7207,70.4566,70.6087,12742.0
2017-07-11 13:00:00,88.26,88.46,88.18,88.39,10028.0,70.6487,70.8088,70.5847,70.7528,10028.0
2017-07-11 13:30:00,88.46,88.51,88.11,88.34,14779.0,70.8088,70.8488,70.5286,70.7127,14779.0
2017-07-11 14:00:00,88.36,88.71,88.36,88.53,10995.0,70.7287,71.0089,70.7287,70.8648,10995.0
2017-07-11 14:30:00,88.56,88.76,88.47,88.74,15242.0,70.8888,71.0489,70.8168,71.0329,15242.0
2017-07-11 15:00:00,88.68,89.08,88.66,89.05,24051.0,70.9849,71.3051,70.9689,71.2811,24051.0
2017-07-11 15:30:00,89.07,89.25,88.86,88.97,66142.0,71.2971,71.4412,71.129,71.217,66142.0
2017-07-12 09:30:00,89.34,90.0,89.13,89.16,25829.0,71.5132,72.0415,71.3451,71.3691,25829.0
2017-07-12 10:00:00,89.15,89.74,89.11,89.55,17985.0,71.3611,71.8334,71.3291,71.6813,17985.0
2017-07-12 10:30:00,89.57,90.24,89.5,89.51,40177.0,71.6973,72.2336,71.6413,71.6493,40177.0
2017-07-12 11:00:00,89.49,89.49,88.41,89.34,55651.0,71.6333,71.6333,70.7688,71.5132,55651.0
2017-07-12 11:30:00,89.23,89.23,88.45,88.8,27410.0,71.4251,71.4251,70.8008,71.0809,27410.0
2017-07-12 12:00:00,88.9,89.22,88.67,88.72,20728.0,71.161,71.4171,70.9769,71.0169,20728.0
2017-07-12 12:30:00,88.66,88.87,88.3,88.87,27599.0,70.9689,71.137,70.6807,71.137,27599.0
2017-07-12 13:00:00,88.82,88.85,88.14,88.2,28616.0,71.097,71.121,70.5526,70.6007,28616.0
2017-07-12 13:30:00,88.19,88.65,88.19,88.56,25082.0,70.5927,70.9609,70.5927,70.8888,25082.0
2017-07-12 14:00:00,88.54,88.6,88.27,88.52,27868.0,70.8728,70.9209,70.6567,70.8568,27868.0
2017-07-12 14:30:00,88.55,88.77,88.3,88.74,35318.0,70.8808,71.0569,70.6807,71.0329,35318.0
2017-07-12 15:00:00,88.74,89.1,88.53,89.1,29130.0,71.0329,71.3211,70.8648,71.3211,29130.0
2017-07-12 15:30:00,89.1,89.18,88.88,88.92,71587.0,71.3211,71.3851,71.145,71.177,71587.0
2017-07-13 09:30:00,89.27,91.81,89.27,91.66,56100.0,71.4572,73.4903,71.4572,73.3703,56100.0
2017-07-13 10:00:00,91.59,92.48,91.23,91.74,73627.0,73.3142,74.0266,73.0261,73.4343,73627.0
2017-07-13 10:30:00,91.74,92.5,91.43,92.13,73771.0,73.4343,74.0427,73.1862,73.7465,73771.0
2017-07-13 11:00:00,92.13,92.3,91.69,91.73,44674.0,73.7465,73.8826,73.3943,73.4263,44674.0
2017-07-13 11:30:00,91.82,92.0,91.44,91.95,17648.0,73.4983,73.6424,73.1942,73.6024,17648.0
2017-07-13 12:00:00,91.99,92.1,91.83,92.04,23708.0,73.6344,73.7225,73.5063,73.6744,23708.0
2017-07-13 12:30:00,92.04,92.08,91.78,91.94,18127.0,73.6744,73.7065,73.4663,73.5944,18127.0
2017-07-13 13:00:00,91.88,92.31,91.88,92.31,66756.0,73.5464,73.8906,73.5464,73.8906,66756.0
2017-07-13 13:30:00,92.3,92.61,91.97,92.29,92157.0,73.8826,74.1307,73.6184,73.8746,92157.0
2017-07-13 14:00:00,92.29,92.51,92.05,92.05,40616.0,73.8746,74.0507,73.6824,73.6824,40616.0
2017-07-13 14:30:00,92.06,92.2,91.84,91.96,42813.0,73.6905,73.8025,73.5144,73.6104,42813.0
2017-07-13 15:00:00,91.95,92.15,91.73,92.0,76577.0,73.6024,73.7625,73.4263,73.6424,76577.0
2017-07-13 15:30:00,92.0,92.07,91.73,91.74,158958.0,73.6424,73.6985,73.4263,73.4343,158958.0
2017-07-14 09:30:00,92.07,93.38,91.71,92.31,40026.0,73.6985,74.7471,73.4103,73.8906,40026.0
2017-07-14 10:00:00,92.3,92.59,91.92,92.45,46775.0,73.8826,74.1147,73.5784,74.0026,46775.0
2017-07-14 10:30:00,92.51,93.22,92.3,93.2,37553.0,74.0507,74.619,73.8826,74.603,37553.0
2017-07-14 11:00:00,92.96,93.08,92.73,92.95,23690.0,74.4109,74.5069,74.2268,74.4029,23690.0
2017-07-14 11:30:00,93.01,93.24,93.0,93.08,20703.0,74.4509,74.635,74.4429,74.5069,20703.0
2017-07-14 12:00:00,93.09,93.18,92.85,92.98,24890.0,74.5149,74.587,74.3228,74.4269,24890.0
2017-07-14 12:30:00,92.99,93.18,92.98,93.12,15274.0,74.4349,74.587,74.4269,74.5389,15274.0
2017-07-14 13:00:00,93.12,93.22,93.0,93.19,24483.0,74.5389,74.619,74.4429,74.595,24483.0
2017-07-14 13:30:00,93.12,93.64,93.02,93.55,29975.0,74.5389,74.9552,74.4589,74.8831,29975.0
2017-07-14 14:00:00,93.48,93.53,92.98,93.37,32021.0,74.8271,74.8671,74.4269,74.7391,32021.0
2017-07-14 14:30:00,93.41,93.48,93.24,93.37,22077.0,74.7711,74.8271,74.635,74.7391,22077.0
2017-07-14 15:00:00,93.35,93.47,93.08,93.21,29700.0,74.723,74.8191,74.5069,74.611,29700.0
2017-07-14 15:30:00,93.23,93.36,93.06,93.1,133361.0,74.627,74.7311,74.4909,74.5229,133361.0
2017-07-17 09:30:00,92.58,92.69,91.0,91.79,155815.0,74.1067,74.1947,72.842,73.4743,155815.0
2017-07-17 10:00:00,91.81,92.55,91.38,91.91,91718.0,73.4903,74.0827,73.1461,73.5704,91718.0
2017-07-17 10:30:00,91.88,92.1,91.69,91.69,18483.0,73.5464,73.7225,73.3943,73.3943,18483.0
2017-07-17 11:00:00,91.6,92.04,91.56,91.63,22614.0,73.3222,73.6744,73.2902,73.3463,22614.0
2017-07-17 11:30:00,91.63,91.84,91.58,91.81,14634.0,73.3463,73.5144,73.3062,73.4903,14634.0
2017-07-17 12:00:00,91.82,91.87,91.34,91.45,26997.0,73.4983,73.5384,73.1141,73.2022,26997.0
2017-07-17 12:30:00,91.42,91.47,91.28,91.45,8878.0,73.1782,73.2182,73.0661,73.2022,8878.0
2017-07-17 13:00:00,91.5,91.55,91.24,91.24,15359.0,73.2422,73.2822,73.0341,73.0341,15359.0
2017-07-17 13:30:00,91.28,91.48,91.25,91.25,19887.0,73.0661,73.2262,73.0421,73.0421,19887.0
2017-07-17 14:00:00,91.29,91.31,91.13,91.25,25235.0,73.0741,73.0901,72.946,73.0421,25235.0
2017-07-17 14:30:00,91.25,91.35,91.13,91.28,21096.0,73.0421,73.1221,72.946,73.0661,21096.0
2017-07-17 15:00:00,91.28,91.3,91.0,91.05,26387.0,73.0661,73.0821,72.842,72.882,26387.0
2017-07-17 15:30:00,91.05,91.24,91.0,91.06,78899.0,72.882,73.0341,72.842,72.89,78899.0
2017-07-18 09:30:00,89.16,89.98,88.56,89.35,109994.0,71.3691,72.0255,70.8888,71.5212,109994.0
2017-07-18 10:00:00,89.28,89.63,88.69,89.63,82485.0,71.4652,71.7453,70.9929,71.7453,82485.0
2017-07-18 10:30:00,89.58,89.92,89.14,89.42,89692.0,71.7053,71.9775,71.3531,71.5772,89692.0
2017-07-18 11:00:00,89.45,89.47,89.18,89.34,40519.0,71.6012,71.6173,71.3851,71.5132,40519.0
2017-07-18 11:30:00,89.31,90.0,89.25,89.97,27701.0,71.4892,72.0415,71.4412,72.0175,27701.0
2017-07-18 12:00:00,89.98,90.63,89.98,90.53,21574.0,72.0255,72.5458,72.0255,72.4657,21574.0
2017-07-18 12:30:00,90.52,90.53,90.14,90.26,15793.0,72.4577,72.4657,72.1536,72.2496,15793.0
2017-07-18 13:00:00,90.26,90.51,89.93,90.0,31465.0,72.2496,72.4497,71.9855,72.0415,31465.0
2017-07-18 13:30:00,90.0,90.29,89.88,90.29,35566.0,72.0415,72.2736,71.9454,72.2736,35566.0
2017-07-18 14:00:00,90.3,90.72,90.29,90.54,42194.0,72.2816,72.6178,72.2736,72.4738,42194.0
2017-07-18 14:30:00,90.54,90.85,90.32,90.77,32390.0,72.4738,72.7219,72.2977,72.6579,32390.0
2017-07-18 15:00:00,90.8,91.38,90.57,91.35,61285.0,72.6819,73.1461,72.4978,73.1221,61285.0
2017-07-18 15:30:00,91.36,91.89,91.14,91.83,257849.0,73.1301,73.5544,72.954,73.5063,257849.0
2017-07-19 09:30:00,92.04,92.33,91.45,91.64,93661.0,73.6744,73.9066,73.2022,73.3543,93661.0
2017-07-19 10:00:00,91.64,91.99,91.39,91.52,48786.0,73.3543,73.6344,73.1541,73.2582,48786.0
2017-07-19 10:30:00,91.58,91.71,91.05,91.17,36055.0,73.3062,73.4103,72.882,72.978,36055.0
2017-07-19 11:00:00,91.2,92.17,91.17,92.17,37326.0,73.0021,73.7785,72.978,73.7785,37326.0
2017-07-19 11:30:00,92.16,92.16,91.58,91.63,31715.0,73.7705,73.7705,73.3062,73.3463,31715.0
2017-07-19 12:00:00,91.63,92.03,91.63,91.78,38308.0,73.3463,73.6664,73.3463,73.4663,38308.0
2017-07-19 12:30:00,91.78,92.33,91.77,92.15,40538.0,73.4663,73.9066,73.4583,73.7625,40538.0
2017-07-19 13:00:00,92.23,92.86,92.18,92.7,27303.0,73.8265,74.3308,73.7865,74.2027,27303.0
2017-07-19 13:30:00,92.73,93.07,92.63,92.91,74916.0,74.2268,74.4989,74.1467,74.3708,74916.0
2017-07-19 14:00:00,92.94,93.25,92.9,93.11,59419.0,74.3949,74.643,74.3628,74.5309,59419.0
2017-07-19 14:30:00,93.11,93.25,92.88,93.1,60464.0,74.5309,74.643,74.3468,74.5229,60464.0
2017-07-19 15:00:00,93.09,93.45,92.79,93.43,221909.0,74.5149,74.8031,74.2748,74.7871,221909.0
2017-07-19 15:30:00,93.43,93.55,92.23,92.45,214049.0,74.7871,74.8831,73.8265,74.0026,214049.0
2017-07-20 09:30:00,95.95,99.16,95.11,96.83,610242.0,76.8042,79.3737,76.1319,77.5087,610242.0
2017-07-20 10:00:00,96.87,97.18,95.0,95.0,305438.0,77.5407,77.7888,76.0438,76.0438,305438.0
2017-07-20 10:30:00,95.07,96.77,94.82,95.83,183688.0,76.0998,77.4606,75.8997,76.7082,183688.0
2017-07-20 11:00:00,95.8,95.93,94.16,94.4,158540.0,76.6842,76.7882,75.3714,75.5635,158540.0
2017-07-20 11:30:00,94.4,95.23,93.25,93.67,168884.0,75.5635,76.2279,74.643,74.9792,168884.0
2017-07-20 12:00:00,93.56,94.25,92.87,93.99,100025.0,74.8911,75.4435,74.3388,75.2353,100025.0
2017-07-20 12:30:00,93.95,94.03,93.44,93.7,71113.0,75.2033,75.2674,74.7951,75.0032,71113.0
2017-07-20 13:00:00,93.75,94.86,93.74,94.25,77840.0,75.0432,75.9317,75.0352,75.4435,77840.0
2017-07-20 13:30:00,94.31,95.26,94.21,94.78,85166.0,75.4915,76.2519,75.4114,75.8677,85166.0
2017-07-20 14:00:00,94.78,95.19,94.45,94.74,82031.0,75.8677,76.1959,75.6036,75.8357,82031.0
2017-07-20 14:30:00,94.72,96.55,94.71,96.44,135129.0,75.8197,77.2845,75.8117,77.1965,135129.0
2017-07-20 15:00:00,96.51,96.94,96.09,96.85,150117.0,77.2525,77.5967,76.9163,77.5247,150117.0
2017-07-20 15:30:00,96.84,96.86,96.34,96.42,295318.0,77.5167,77.5327,77.1164,77.1805,295318.0
2017-07-21 09:30:00,94.45,95.27,93.71,94.33,109241.0,75.6036,76.2599,75.0112,75.5075,109241.0
2017-07-21 10:00:00,94.42,94.48,93.34,93.99,90984.0,75.5795,75.6276,74.715,75.2353,90984.0
2017-07-21 10:30:00,93.93,94.9,93.88,94.64,49386.0,75.1873,75.9638,75.1473,75.7556,49386.0
2017-07-21 11:00:00,94.64,94.92,94.52,94.92,37787.0,75.7556,75.9798,75.6596,75.9798,37787.0
2017-07-21 11:30:00,94.94,95.0,94.52,94.56,33486.0,75.9958,76.0438,75.6596,75.6916,33486.0
2017-07-21 12:00:00,94.67,94.76,93.81,93.95,42597.0,75.7797,75.8517,75.0913,75.2033,42597.0
2017-07-21 12:30:00,94.0,94.13,93.9,93.99,34025.0,75.2433,75.3474,75.1633,75.2353,34025.0
2017-07-21 13:00:00,93.9,94.03,93.6,93.62,43584.0,75.1633,75.2674,74.9232,74.9392,43584.0
2017-07-21 13:30:00,93.65,93.99,93.63,93.85,30749.0,74.9632,75.2353,74.9472,75.1233,30749.0
2017-07-21 14:00:00,93.83,94.01,93.83,93.93,45161.0,75.1073,75.2514,75.1073,75.1873,45161.0
2017-07-21 14:30:00,93.92,94.01,93.86,93.97,49201.0,75.1793,75.2514,75.1313,75.2193,49201.0
2017-07-21 15:00:00,93.97,94.25,93.76,94.01,99419.0,75.2193,75.4435,75.0512,75.2514,99419.0
2017-07-21 15:30:00,94.02,94.42,94.0,94.32,303285.0,75.2594,75.5795,75.2433,75.4995,303285.0
2017-07-24 09:30:00,94.0,94.79,93.45,94.63,53166.0,75.2433,75.8757,74.8031,75.7476,53166.0
2017-07-24 10:00:00,94.61,95.1,94.42,94.66,51108.0,75.7316,76.1239,75.5795,75.7717,51108.0
2017-07-24 10:30:00,94.69,94.7,93.53,93.62,55858.0,75.7957,75.8037,74.8671,74.9392,55858.0
2017-07-24 11:00:00,93.67,93.93,93.21,93.24,34925.0,74.9792,75.1873,74.611,74.635,34925.0
2017-07-24 11:30:00,93.25,93.31,92.99,93.23,25087.0,74.643,74.691,74.4349,74.627,25087.0
2017-07-24 12:00:00,93.28,93.32,92.78,92.78,16472.0,74.667,74.699,74.2668,74.2668,16472.0
2017-07-24 12:30:00,92.78,92.86,92.6,92.66,23978.0,74.2668,74.3308,74.1227,74.1707,23978.0
2017-07-24 13:00:00,92.66,92.7,92.34,92.62,38074.0,74.1707,74.2027,73.9146,74.1387,38074.0
2017-07-24 13:30:00,92.59,93.07,92.53,92.87,34385.0,74.1147,74.4989,74.0667,74.3388,34385.0
2017-07-24 14:00:00,92.87,93.21,92.86,93.05,28883.0,74.3388,74.611,74.3308,74.4829,28883.0
2017-07-24 14:30:00,93.05,93.6,93.05,93.35,34396.0,74.4829,74.9232,74.4829,74.723,34396.0
2017-07-24 15:00:00,93.4,93.45,93.1,93.31,59292.0,74.7631,74.8031,74.5229,74.691,59292.0
2017-07-24 15:30:00,93.3,93.35,92.75,92.8,126335.0,74.683,74.723,74.2428,74.2828,126335.0
2017-07-25 09:30:00,93.34,94.67,93.34,94.12,43194.0,74.715,75.7797,74.715,75.3394,43194.0
2017-07-25 10:00:00,94.04,94.17,93.56,93.63,24220.0,75.2754,75.3794,74.8911,74.9472,24220.0
2017-07-25 10:30:00,93.65,94.02,93.5,93.93,32770.0,74.9632,75.2594,74.8431,75.1873,32770.0
2017-07-25 11:00:00,93.95,94.23,93.76,93.88,34305.0,75.2033,75.4275,75.0512,75.1473,34305.0
2017-07-25 11:30:00,93.94,94.26,93.71,93.71,35617.0,75.1953,75.4515,75.0112,75.0112,35617.0
2017-07-25 12:00:00,93.63,94.15,93.23,93.3,56560.0,74.9472,75.3634,74.627,74.683,56560.0
2017-07-25 12:30:00,93.29,93.83,93.28,93.58,27147.0,74.675,75.1073,74.667,74.9072,27147.0
2017-07-25 13:00:00,93.63,93.74,93.47,93.6,30218.0,74.9472,75.0352,74.8191,74.9232,30218.0
2017-07-25 13:30:00,93.58,93.86,93.57,93.79,31139.0,74.9072,75.1313,74.8991,75.0753,31139.0
2017-07-25 14:00:00,93.8,94.09,93.76,94.08,33873.0,75.0833,75.3154,75.0512,75.3074,33873.0
2017-07-25 14:30:00,94.09,94.32,94.09,94.18,26949.0,75.3154,75.4995,75.3154,75.3874,26949.0
2017-07-25 15:00:00,94.16,94.16,93.84,93.99,41389.0,75.3714,75.3714,75.1153,75.2353,41389.0
2017-07-25 15:30:00,93.97,94.06,93.78,93.88,130242.0,75.2193,75.2914,75.0672,75.1473,130242.0
2017-07-26 09:30:00,93.4,93.56,91.52,91.98,136834.0,74.7631,74.8911,73.2582,73.6264,136834.0
2017-07-26 10:00:00,91.95,92.18,91.35,91.62,138109.0,73.6024,73.7865,73.1221,73.3383,138109.0
2017-07-26 10:30:00,91.6,92.74,91.36,91.83,99468.0,73.3222,74.2348,73.1301,73.5063,99468.0
2017-07-26 11:00:00,91.87,91.95,91.31,91.75,56907.0,73.5384,73.6024,73.0901,73.4423,56907.0
2017-07-26 11:30:00,91.77,91.95,91.46,91.52,27819.0,73.4583,73.6024,73.2102,73.2582,27819.0
2017-07-26 12:00:00,91.55,91.61,91.25,91.4,41485.0,73.2822,73.3302,73.0421,73.1621,41485.0
2017-07-26 12:30:00,91.45,91.61,91.25,91.26,31023.0,73.2022,73.3302,73.0421,73.0501,31023.0
2017-07-26 13:00:00,91.27,91.31,90.88,90.99,37788.0,73.0581,73.0901,72.7459,72.834,37788.0
2017-07-26 13:30:00,90.95,91.27,90.71,90.93,49709.0,72.8019,73.0581,72.6098,72.7859,49709.0
2017-07-26 14:00:00,90.89,90.96,90.61,90.7,47111.0,72.7539,72.8099,72.5298,72.6018,47111.0
2017-07-26 14:30:00,90.73,90.89,90.23,90.78,75505.0,72.6258,72.7539,72.2256,72.6659,75505.0
2017-07-26 15:00:00,90.76,90.82,90.27,90.3,91905.0,72.6499,72.6979,72.2576,72.2816,91905.0
2017-07-26 15:30:00,90.29,90.31,89.97,89.98,176752.0,72.2736,72.2896,72.0175,72.0255,176752.0
2017-07-27 09:30:00,90.0,90.0,88.21,88.22,87628.0,72.0415,72.0415,70.6087,70.6167,87628.0
2017-07-27 10:00:00,88.2,88.25,87.61,88.08,96289.0,70.6007,70.6407,70.1284,70.5046,96289.0
2017-07-27 10:30:00,88.06,88.24,87.57,87.92,76894.0,70.4886,70.6327,70.0964,70.3765,76894.0
2017-07-27 11:00:00,87.98,88.68,87.94,88.23,80829.0,70.4246,70.9849,70.3926,70.6247,80829.0
2017-07-27 11:30:00,88.23,88.97,88.18,88.84,51767.0,70.6247,71.217,70.5847,71.113,51767.0
2017-07-27 12:00:00,88.86,89.11,88.76,88.96,52843.0,71.129,71.3291,71.0489,71.209,52843.0
2017-07-27 12:30:00,88.99,89.3,88.88,88.88,80315.0,71.233,71.4812,71.145,71.145,80315.0
2017-07-27 13:00:00,88.87,88.9,88.35,88.4,79537.0,71.137,71.161,70.7207,70.7608,79537.0
2017-07-27 13:30:00,88.32,88.44,87.94,88.37,48380.0,70.6967,70.7928,70.3926,70.7368,48380.0
2017-07-27 14:00:00,88.37,89.0,88.16,88.98,41120.0,70.7368,71.241,70.5687,71.225,41120.0
2017-07-27 14:30:00,89.06,89.32,88.86,89.14,40442.0,71.2891,71.4972,71.129,71.3531,40442.0
2017-07-27 15:00:00,89.19,89.34,88.85,89.01,45820.0,71.3931,71.5132,71.121,71.249,45820.0
2017-07-27 15:30:00,89.04,89.23,88.96,89.21,120942.0,71.2731,71.4251,71.209,71.4091,120942.0
2017-07-28 09:30:00,88.75,89.71,88.75,89.03,24595.0,71.0409,71.8094,71.0409,71.2651,24595.0
2017-07-28 10:00:00,88.96,89.12,88.64,88.86,17381.0,71.209,71.3371,70.9529,71.129,17381.0
2017-07-28 10:30:00,88.78,88.93,88.49,88.49,19037.0,71.0649,71.185,70.8328,70.8328,19037.0
2017-07-28 11:00:00,88.45,88.55,87.88,88.06,22954.0,70.8008,70.8808,70.3445,70.4886,22954.0
2017-07-28 11:30:00,88.1,88.35,87.98,88.21,41853.0,70.5206,70.7207,70.4246,70.6087,41853.0
2017-07-28 12:00:00,88.21,88.41,88.21,88.22,11546.0,70.6087,70.7688,70.6087,70.6167,11546.0
2017-07-28 12:30:00,88.26,88.3,87.85,87.94,15946.0,70.6487,70.6807,70.3205,70.3926,15946.0
2017-07-28 13:00:00,87.98,87.98,87.78,87.8,17032.0,70.4246,70.4246,70.2645,70.2805,17032.0
2017-07-28 13:30:00,87.83,88.14,87.83,88.05,13782.0,70.3045,70.5526,70.3045,70.4806,13782.0
2017-07-28 14:00:00,88.08,88.17,87.93,88.16,14838.0,70.5046,70.5767,70.3845,70.5687,14838.0
2017-07-28 14:30:00,88.19,88.21,87.95,88.16,15824.0,70.5927,70.6087,70.4006,70.5687,15824.0
2017-07-28 15:00:00,88.17,88.44,88.12,88.41,31061.0,70.5767,70.7928,70.5366,70.7688,31061.0
2017-07-28 15:30:00,88.44,88.75,88.38,88.57,72133.0,70.7928,71.0409,70.7448,70.8968,72133.0
2017-07-31 09:30:00,88.91,88.98,88.11,88.5,153078.0,71.169,71.225,70.5286,70.8408,153078.0
2017-07-31 10:00:00,88.5,88.82,88.44,88.55,56791.0,70.8408,71.097,70.7928,70.8808,56791.0
2017-07-31 10:30:00,88.58,88.64,88.32,88.34,85869.0,70.9048,70.9529,70.6967,70.7127,85869.0
2017-07-31 11:00:00,88.38,89.04,88.38,88.94,17718.0,70.7448,71.2731,70.7448,71.193,17718.0
2017-07-31 11:30:00,88.98,89.1,88.74,89.03,19340.0,71.225,71.3211,71.0329,71.2651,19340.0
2017-07-31 12:00:00,89.05,89.16,88.93,89.15,11968.0,71.2811,71.3691,71.185,71.3611,11968.0
2017-07-31 12:30:00,89.17,89.26,88.94,89.1,20123.0,71.3771,71.4492,71.193,71.3211,20123.0
2017-07-31 13:00:00,89.07,89.15,88.89,89.03,16323.0,71.2971,71.3611,71.153,71.2651,16323.0
2017-07-31 13:30:00,89.04,89.13,88.91,89.07,20897.0,71.2731,71.3451,71.169,71.2971,20897.0
2017-07-31 14:00:00,89.09,89.3,89.04,89.25,30360.0,71.3131,71.4812,71.2731,71.4412,30360.0
2017-07-31 14:30:00,89.29,89.36,89.09,89.14,24277.0,71.4732,71.5292,71.3131,71.3531,24277.0
2017-07-31 15:00:00,89.14,89.57,89.11,89.57,29775.0,71.3531,71.6973,71.3291,71.6973,29775.0
2017-07-31 15:30:00,89.55,89.75,89.37,89.66,133885.0,71.6813,71.8414,71.5372,71.7693,133885.0
2017-08-01 09:30:00,89.79,90.6,89.04,89.04,39649.0,71.8734,72.5218,71.2731,71.2731,39649.0
2017-08-01 10:00:00,89.07,89.3,88.78,88.96,13943.0,71.2971,71.4812,71.0649,71.209,13943.0
2017-08-01 10:30:00,88.98,89.38,88.88,89.36,20062.0,71.225,71.5452,71.145,71.5292,20062.0
2017-08-01 11:00:00,89.33,89.56,89.14,89.34,12894.0,71.5052,71.6893,71.3531,71.5132,12894.0
2017-08-01 11:30:00,89.36,89.81,89.35,89.71,25771.0,71.5292,71.8894,71.5212,71.8094,25771.0
2017-08-01 12:00:00,89.76,90.12,89.71,89.9,16961.0,71.8494,72.1376,71.8094,71.9615,16961.0
2017-08-01 12:30:00,89.88,89.98,89.74,89.81,10059.0,71.9454,72.0255,71.8334,71.8894,10059.0
2017-08-01 13:00:00,89.84,90.07,89.76,89.92,13441.0,71.9134,72.0975,71.8494,71.9775,13441.0
2017-08-01 13:30:00,89.9,90.26,89.85,90.25,22369.0,71.9615,72.2496,71.9214,72.2416,22369.0
2017-08-01 14:00:00,90.24,90.28,90.1,90.11,13505.0,72.2336,72.2656,72.1215,72.1296,13505.0
2017-08-01 14:30:00,90.15,90.36,90.12,90.19,18538.0,72.1616,72.3297,72.1376,72.1936,18538.0
2017-08-01 15:00:00,90.18,90.2,89.9,90.11,29222.0,72.1856,72.2016,71.9615,72.1296,29222.0
2017-08-01 15:30:00,90.06,90.45,89.98,90.34,43227.0,72.0895,72.4017,72.0255,72.3137,43227.0
2017-08-02 09:30:00,90.01,91.31,90.01,90.47,23522.0,72.0495,73.0901,72.0495,72.4177,23522.0
2017-08-02 10:00:00,90.61,90.86,89.69,89.95,31357.0,72.5298,72.7299,71.7934,72.0015,31357.0
2017-08-02 10:30:00,90.06,90.06,89.39,89.68,32993.0,72.0895,72.0895,71.5532,71.7854,32993.0
2017-08-02 11:00:00,89.62,90.52,89.61,90.32,74792.0,71.7373,72.4577,71.7293,72.2977,74792.0
2017-08-02 11:30:00,90.34,90.87,90.3,90.4,51989.0,72.3137,72.7379,72.2816,72.3617,51989.0
2017-08-02 12:00:00,90.33,90.56,90.11,90.14,27842.0,72.3057,72.4898,72.1296,72.1536,27842.0
2017-08-02 12:30:00,90.01,90.61,90.01,90.49,22589.0,72.0495,72.5298,72.0495,72.4337,22589.0
2017-08-02 13:00:00,90.41,90.76,90.32,90.66,21881.0,72.3697,72.6499,72.2977,72.5698,21881.0
2017-08-02 13:30:00,90.66,90.85,90.53,90.82,20730.0,72.5698,72.7219,72.4657,72.6979,20730.0
2017-08-02 14:00:00,90.85,91.2,90.79,90.83,24154.0,72.7219,73.0021,72.6739,72.7059,24154.0
2017-08-02 14:30:00,90.9,91.18,90.84,91.08,25079.0,72.7619,72.986,72.7139,72.906,25079.0
2017-08-02 15:00:00,91.11,91.16,90.74,90.83,34557.0,72.93,72.97,72.6338,72.7059,34557.0
2017-08-02 15:30:00,90.85,91.07,90.75,90.89,160579.0,72.7219,72.898,72.6418,72.7539,160579.0
2017-08-03 09:30:00,90.71,91.75,90.5,91.56,18635.0,72.6098,73.4423,72.4417,73.2902,18635.0
2017-08-03 10:00:00,91.56,91.61,90.65,91.19,52458.0,73.2902,73.3302,72.5618,72.9941,52458.0
2017-08-03 10:30:00,91.36,91.52,91.02,91.52,14921.0,73.1301,73.2582,72.858,73.2582,14921.0
2017-08-03 11:00:00,91.43,91.71,90.77,91.22,20722.0,73.1862,73.4103,72.6579,73.0181,20722.0
2017-08-03 11:30:00,91.1,91.1,90.56,90.98,10936.0,72.922,72.922,72.4898,72.826,10936.0
2017-08-03 12:00:00,90.9,90.94,90.68,90.91,19784.0,72.7619,72.7939,72.5858,72.7699,19784.0
2017-08-03 12:30:00,90.86,90.86,90.03,90.1,18917.0,72.7299,72.7299,72.0655,72.1215,18917.0
2017-08-03 13:00:00,90.19,90.28,90.09,90.09,7824.0,72.1936,72.2656,72.1135,72.1135,7824.0
2017-08-03 13:30:00,90.06,90.08,89.57,89.77,29849.0,72.0895,72.1055,71.6973,71.8574,29849.0
2017-08-03 14:00:00,89.8,89.93,89.71,89.91,25050.0,71.8814,71.9855,71.8094,71.9695,25050.0
2017-08-03 14:30:00,89.86,89.86,89.63,89.68,15382.0,71.9294,71.9294,71.7453,71.7854,15382.0
2017-08-03 15:00:00,89.72,89.81,89.62,89.72,28009.0,71.8174,71.8894,71.7373,71.8174,28009.0
2017-08-03 15:30:00,89.67,89.67,89.03,89.16,79352.0,71.7774,71.7774,71.2651,71.3691,79352.0
2017-08-04 09:30:00,89.76,89.76,87.81,87.84,87499.0,71.8494,71.8494,70.2885,70.3125,87499.0
2017-08-04 10:00:00,87.89,88.02,87.58,88.02,90128.0,70.3525,70.4566,70.1044,70.4566,90128.0
2017-08-04 10:30:00,87.96,88.52,87.62,88.52,68474.0,70.4086,70.8568,70.1364,70.8568,68474.0
2017-08-04 11:00:00,88.62,89.07,88.52,88.91,26815.0,70.9369,71.2971,70.8568,71.169,26815.0
2017-08-04 11:30:00,88.99,89.06,88.64,88.71,17966.0,71.233,71.2891,70.9529,71.0089,17966.0
2017-08-04 12:00:00,88.67,89.17,88.67,89.09,8880.0,70.9769,71.3771,70.9769,71.3131,8880.0
2017-08-04 12:30:00,89.08,89.6,89.01,89.2,18340.0,71.3051,71.7213,71.249,71.4011,18340.0
2017-08-04 13:00:00,89.21,89.35,89.17,89.23,9998.0,71.4091,71.5212,71.3771,71.4251,9998.0
2017-08-04 13:30:00,89.16,89.32,89.06,89.32,9455.0,71.3691,71.4972,71.2891,71.4972,9455.0
2017-08-04 14:00:00,89.38,89.43,89.23,89.34,14598.0,71.5452,71.5852,71.4251,71.5132,14598.0
2017-08-04 14:30:00,89.34,89.49,89.18,89.25,17145.0,71.5132,71.6333,71.3851,71.4412,17145.0
2017-08-04 15:00:00,89.27,89.42,89.24,89.28,15292.0,71.4572,71.5772,71.4332,71.4652,15292.0
2017-08-04 15:30:00,89.27,89.49,89.27,89.41,34720.0,71.4572,71.6333,71.4572,71.5692,34720.0
2017-08-07 09:30:00,89.44,89.99,88.93,89.83,23625.0,71.5932,72.0335,71.185,71.9054,23625.0
2017-08-07 10:00:00,89.88,89.98,88.2,88.22,41575.0,71.9454,72.0255,70.6007,70.6167,41575.0
2017-08-07 10:30:00,88.24,89.18,88.22,89.18,33901.0,70.6327,71.3851,70.6167,71.3851,33901.0
2017-08-07 11:00:00,89.19,89.3,88.76,88.91,18130.0,71.3931,71.4812,71.0489,71.169,18130.0
2017-08-07 11:30:00,88.94,89.37,88.76,89.37,20907.0,71.193,71.5372,71.0489,71.5372,20907.0
2017-08-07 12:00:00,89.3,89.61,89.23,89.53,14889.0,71.4812,71.7293,71.4251,71.6653,14889.0
2017-08-07 12:30:00,89.55,89.95,89.5,89.84,17670.0,71.6813,72.0015,71.6413,71.9134,17670.0
2017-08-07 13:00:00,89.89,90.09,89.78,90.02,19441.0,71.9535,72.1135,71.8654,72.0575,19441.0
2017-08-07 13:30:00,90.07,90.14,89.8,89.8,11660.0,72.0975,72.1536,71.8814,71.8814,11660.0
2017-08-07 14:00:00,89.82,89.85,89.5,89.62,13697.0,71.8974,71.9214,71.6413,71.7373,13697.0
2017-08-07 14:30:00,89.65,89.74,89.49,89.59,10549.0,71.7613,71.8334,71.6333,71.7133,10549.0
2017-08-07 15:00:00,89.63,89.75,89.55,89.61,15500.0,71.7453,71.8414,71.6813,71.7293,15500.0
2017-08-07 15:30:00,89.65,89.65,89.34,89.4,43757.0,71.7613,71.7613,71.5132,71.5612,43757.0
2017-08-08 09:30:00,89.39,89.71,88.87,89.01,26408.0,71.5532,71.8094,71.137,71.249,26408.0
2017-08-08 10:00:00,88.96,89.26,88.58,89.17,19145.0,71.209,71.4492,70.9048,71.3771,19145.0
2017-08-08 10:30:00,89.2,89.57,88.78,89.28,18749.0,71.4011,71.6973,71.0649,71.4652,18749.0
2017-08-08 11:00:00,89.34,89.89,89.11,89.42,29544.0,71.5132,71.9535,71.3291,71.5772,29544.0
2017-08-08 11:30:00,89.58,89.61,88.81,89.03,40230.0,71.7053,71.7293,71.089,71.2651,40230.0
2017-08-08 12:00:00,89.05,89.17,88.66,88.79,42002.0,71.2811,71.3771,70.9689,71.0729,42002.0
2017-08-08 12:30:00,88.79,88.84,88.21,88.24,21171.0,71.0729,71.113,70.6087,70.6327,21171.0
2017-08-08 13:00:00,88.28,88.46,88.06,88.37,25040.0,70.6647,70.8088,70.4886,70.7368,25040.0
2017-08-08 13:30:00,88.36,88.73,88.29,88.6,22538.0,70.7287,71.0249,70.6727,70.9209,22538.0
2017-08-08 14:00:00,88.54,88.56,88.36,88.48,21653.0,70.8728,70.8888,70.7287,70.8248,21653.0
2017-08-08 14:30:00,88.51,88.62,88.51,88.55,17257.0,70.8488,70.9369,70.8488,70.8808,17257.0
2017-08-08 15:00:00,88.62,88.63,88.32,88.46,34574.0,70.9369,70.9449,70.6967,70.8088,34574.0
2017-08-08 15:30:00,88.44,88.56,88.32,88.49,100192.0,70.7928,70.8888,70.6967,70.8328,100192.0
2017-08-09 09:30:00,88.03,88.09,87.04,87.88,22502.0,70.4646,70.5126,69.6721,70.3445,22502.0
2017-08-09 10:00:00,87.8,87.85,87.0,87.3,21633.0,70.2805,70.3205,69.6401,69.8803,21633.0
2017-08-09 10:30:00,87.25,87.64,87.2,87.2,20751.0,69.8402,70.1524,69.8002,69.8002,20751.0
2017-08-09 11:00:00,87.16,87.35,86.96,87.02,11195.0,69.7682,69.9203,69.6081,69.6561,11195.0
2017-08-09 11:30:00,86.96,87.59,86.96,87.55,16339.0,69.6081,70.1124,69.6081,70.0804,16339.0
2017-08-09 12:00:00,87.49,87.85,87.49,87.76,18341.0,70.0323,70.3205,70.0323,70.2485,18341.0
2017-08-09 12:30:00,87.72,88.07,87.66,87.96,21021.0,70.2165,70.4966,70.1684,70.4086,21021.0
2017-08-09 13:00:00,87.94,88.41,87.94,88.22,32217.0,70.3926,70.7688,70.3926,70.6167,32217.0
2017-08-09 13:30:00,88.28,88.45,88.15,88.25,14784.0,70.6647,70.8008,70.5606,70.6407,14784.0
2017-08-09 14:00:00,88.21,88.55,87.86,88.37,37931.0,70.6087,70.8808,70.3285,70.7368,37931.0
2017-08-09 14:30:00,88.37,88.38,87.97,87.97,16181.0,70.7368,70.7448,70.4166,70.4166,16181.0
2017-08-09 15:00:00,88.01,88.47,87.96,88.42,31082.0,70.4486,70.8168,70.4086,70.7768,31082.0
2017-08-09 15:30:00,88.42,88.78,88.35,88.66,58313.0,70.7768,71.0649,70.7207,70.9689,58313.0
2017-08-10 09:30:00,88.2,88.99,87.87,88.42,59772.0,70.6007,71.233,70.3365,70.7768,59772.0
2017-08-10 10:00:00,88.41,88.69,88.2,88.53,27943.0,70.7688,70.9929,70.6007,70.8648,27943.0
2017-08-10 10:30:00,88.57,88.81,88.32,88.36,12277.0,70.8968,71.089,70.6967,70.7287,12277.0
2017-08-10 11:00:00,88.36,88.36,87.98,88.16,14865.0,70.7287,70.7287,70.4246,70.5687,14865.0
2017-08-10 11:30:00,88.09,88.38,88.04,88.29,13033.0,70.5126,70.7448,70.4726,70.6727,13033.0
2017-08-10 12:00:00,88.29,88.29,88.01,88.15,11289.0,70.6727,70.6727,70.4486,70.5606,11289.0
2017-08-10 12:30:00,88.13,88.29,88.05,88.28,16494.0,70.5446,70.6727,70.4806,70.6647,16494.0
2017-08-10 13:00:00,88.26,88.45,88.22,88.34,8515.0,70.6487,70.8008,70.6167,70.7127,8515.0
2017-08-10 13:30:00,88.32,88.62,88.27,88.5,19069.0,70.6967,70.9369,70.6567,70.8408,19069.0
2017-08-10 14:00:00,88.36,88.8,88.35,88.64,19209.0,70.7287,71.0809,70.7207,70.9529,19209.0
2017-08-10 14:30:00,88.67,88.82,88.49,88.6,16777.0,70.9769,71.097,70.8328,70.9209,16777.0
2017-08-10 15:00:00,88.6,88.67,88.01,88.07,30266.0,70.9209,70.9769,70.4486,70.4966,30266.0
2017-08-10 15:30:00,88.17,88.43,88.07,88.08,79986.0,70.5767,70.7848,70.4966,70.5046,79986.0
2017-08-11 09:30:00,87.55,88.89,87.55,88.88,26997.0,70.0804,71.153,70.0804,71.145,26997.0
2017-08-11 10:00:00,88.84,89.13,88.55,88.86,17408.0,71.113,71.3451,70.8808,71.129,17408.0
2017-08-11 10:30:00,88.96,89.99,88.88,89.76,26936.0,71.209,72.0335,71.145,71.8494,26936.0
2017-08-11 11:00:00,89.63,89.69,89.06,89.52,19792.0,71.7453,71.7934,71.2891,71.6573,19792.0
2017-08-11 11:30:00,89.58,89.93,89.45,89.69,26504.0,71.7053,71.9855,71.6012,71.7934,26504.0
2017-08-11 12:00:00,89.64,89.91,89.4,89.55,15882.0,71.7533,71.9695,71.5612,71.6813,15882.0
2017-08-11 12:30:00,89.57,89.85,89.27,89.37,12047.0,71.6973,71.9214,71.4572,71.5372,12047.0
2017-08-11 13:00:00,89.44,89.86,89.35,89.73,11015.0,71.5932,71.9294,71.5212,71.8254,11015.0
2017-08-11 13:30:00,89.64,89.78,89.27,89.49,11661.0,71.7533,71.8654,71.4572,71.6333,11661.0
2017-08-11 14:00:00,89.44,89.55,89.31,89.37,11213.0,71.5932,71.6813,71.4892,71.5372,11213.0
2017-08-11 14:30:00,89.4,89.59,89.31,89.4,15219.0,71.5612,71.7133,71.4892,71.5612,15219.0
2017-08-11 15:00:00,89.42,89.69,89.36,89.69,22922.0,71.5772,71.7934,71.5292,71.7934,22922.0
2017-08-11 15:30:00,89.65,89.81,89.31,89.34,98962.0,71.7613,71.8894,71.4892,71.5132,98962.0
2017-08-14 09:30:00,90.0,91.4,89.8,90.8,83615.0,72.0415,73.1621,71.8814,72.6819,83615.0
2017-08-14 10:00:00,90.8,91.16,90.68,90.95,46206.0,72.6819,72.97,72.5858,72.8019,46206.0
2017-08-14 10:30:00,90.93,91.44,90.71,91.07,76843.0,72.7859,73.1942,72.6098,72.898,76843.0
2017-08-14 11:00:00,90.97,91.38,90.82,91.27,33327.0,72.818,73.1461,72.6979,73.0581,33327.0
2017-08-14 11:30:00,91.26,91.74,91.23,91.35,24032.0,73.0501,73.4343,73.0261,73.1221,24032.0
2017-08-14 12:00:00,91.47,91.75,91.25,91.38,47157.0,73.2182,73.4423,73.0421,73.1461,47157.0
2017-08-14 12:30:00,91.41,91.52,91.32,91.5,9443.0,73.1702,73.2582,73.0981,73.2422,9443.0
2017-08-14 13:00:00,91.49,91.72,91.4,91.56,18831.0,73.2342,73.4183,73.1621,73.2902,18831.0
2017-08-14 13:30:00,91.56,91.69,91.3,91.31,14719.0,73.2902,73.3943,73.0821,73.0901,14719.0
2017-08-14 14:00:00,91.39,91.46,91.14,91.2,28981.0,73.1541,73.2102,72.954,73.0021,28981.0
2017-08-14 14:30:00,91.23,91.32,91.18,91.24,19161.0,73.0261,73.0981,72.986,73.0341,19161.0
2017-08-14 15:00:00,91.24,91.35,91.18,91.32,26506.0,73.0341,73.1221,72.986,73.0981,26506.0
2017-08-14 15:30:00,91.34,91.38,90.73,90.97,72859.0,73.1141,73.1461,72.6258,72.818,72859.0
2017-08-15 09:30:00,90.71,90.71,89.03,89.34,54065.0,72.6098,72.6098,71.2651,71.5132,54065.0
2017-08-15 10:00:00,89.36,89.56,89.02,89.56,25566.0,71.5292,71.6893,71.2571,71.6893,25566.0
2017-08-15 10:30:00,89.4,89.47,89.27,89.47,12994.0,71.5612,71.6173,71.4572,71.6173,12994.0
2017-08-15 11:00:00,89.44,89.5,89.14,89.22,16026.0,71.5932,71.6413,71.3531,71.4171,16026.0
2017-08-15 11:30:00,89.23,89.27,88.52,88.68,42247.0,71.4251,71.4572,70.8568,70.9849,42247.0
2017-08-15 12:00:00,88.71,88.74,88.33,88.44,17966.0,71.0089,71.0329,70.7047,70.7928,17966.0
2017-08-15 12:30:00,88.41,88.93,88.35,88.85,19607.0,70.7688,71.185,70.7207,71.121,19607.0
2017-08-15 13:00:00,88.87,88.92,88.79,88.83,17167.0,71.137,71.177,71.0729,71.105,17167.0
2017-08-15 13:30:00,88.83,88.89,88.49,88.62,6027.0,71.105,71.153,70.8328,70.9369,6027.0
2017-08-15 14:00:00,88.65,88.68,88.5,88.68,20431.0,70.9609,70.9849,70.8408,70.9849,20431.0
2017-08-15 14:30:00,88.67,88.71,88.51,88.65,10421.0,70.9769,71.0089,70.8488,70.9609,10421.0
2017-08-15 15:00:00,88.69,88.79,88.44,88.52,31594.0,70.9929,71.0729,70.7928,70.8568,31594.0
2017-08-15 15:30:00,88.5,88.68,88.27,88.42,107208.0,70.8408,70.9849,70.6567,70.7768,107208.0
2017-08-16 09:30:00,88.67,88.7,88.29,88.43,14152.0,70.9769,71.0009,70.6727,70.7848,14152.0
2017-08-16 10:00:00,88.44,89.16,88.42,89.08,41396.0,70.7928,71.3691,70.7768,71.3051,41396.0
2017-08-16 10:30:00,89.09,89.2,88.94,89.1,24121.0,71.3131,71.4011,71.193,71.3211,24121.0
2017-08-16 11:00:00,89.1,89.29,89.06,89.24,27832.0,71.3211,71.4732,71.2891,71.4332,27832.0
2017-08-16 11:30:00,89.22,89.45,89.22,89.45,29150.0,71.4171,71.6012,71.4171,71.6012,29150.0
2017-08-16 12:00:00,89.45,89.48,89.24,89.29,43865.0,71.6012,71.6253,71.4332,71.4732,43865.0
2017-08-16 12:30:00,89.29,89.42,89.19,89.26,41410.0,71.4732,71.5772,71.3931,71.4492,41410.0
2017-08-16 13:00:00,89.28,89.35,89.09,89.13,8667.0,71.4652,71.5212,71.3131,71.3451,8667.0
2017-08-16 13:30:00,89.17,89.39,89.08,89.33,9158.0,71.3771,71.5532,71.3051,71.5052,9158.0
2017-08-16 14:00:00,89.34,89.49,89.08,89.28,42744.0,71.5132,71.6333,71.3051,71.4652,42744.0
2017-08-16 14:30:00,89.28,89.35,89.21,89.31,12915.0,71.4652,71.5212,71.4091,71.4892,12915.0
2017-08-16 15:00:00,89.32,89.34,89.14,89.34,14540.0,71.4972,71.5132,71.3531,71.5132,14540.0
2017-08-16 15:30:00,89.37,89.5,89.25,89.31,64373.0,71.5372,71.6413,71.4412,71.4892,64373.0
2017-08-17 09:30:00,89.49,89.93,89.14,89.46,108234.0,71.6333,71.9855,71.3531,71.6093,108234.0
2017-08-17 10:00:00,89.42,89.9,89.39,89.83,88578.0,71.5772,71.9615,71.5532,71.9054,88578.0
2017-08-17 10:30:00,89.88,90.14,89.7,89.83,85836.0,71.9454,72.1536,71.8014,71.9054,85836.0
2017-08-17 11:00:00,89.8,90.61,89.79,90.26,36401.0,71.8814,72.5298,71.8734,72.2496,36401.0
2017-08-17 11:30:00,90.23,90.23,89.69,89.93,60551.0,72.2256,72.2256,71.7934,71.9855,60551.0
2017-08-17 12:00:00,89.97,89.97,89.38,89.63,14625.0,72.0175,72.0175,71.5452,71.7453,14625.0
2017-08-17 12:30:00,89.66,89.84,89.52,89.64,26636.0,71.7693,71.9134,71.6573,71.7533,26636.0
2017-08-17 13:00:00,89.65,89.77,89.54,89.59,30631.0,71.7613,71.8574,71.6733,71.7133,30631.0
2017-08-17 13:30:00,89.61,89.85,89.53,89.75,27627.0,71.7293,71.9214,71.6653,71.8414,27627.0
2017-08-17 14:00:00,89.78,89.82,89.36,89.57,30982.0,71.8654,71.8974,71.5292,71.6973,30982.0
2017-08-17 14:30:00,89.58,89.75,89.51,89.73,18008.0,71.7053,71.8414,71.6493,71.8254,18008.0
2017-08-17 15:00:00,89.75,89.75,89.21,89.32,37566.0,71.8414,71.8414,71.4091,71.4972,37566.0
2017-08-17 15:30:00,89.31,89.51,88.8,88.88,69234.0,71.4892,71.6493,71.0809,71.145,69234.0
2017-08-18 09:30:00,88.53,88.85,87.63,87.63,18767.0,70.8648,71.121,70.1444,70.1444,18767.0
2017-08-18 10:00:00,87.63,88.07,87.52,87.88,56930.0,70.1444,70.4966,70.0564,70.3445,56930.0
2017-08-18 10:30:00,87.89,88.42,87.78,88.38,16422.0,70.3525,70.7768,70.2645,70.7448,16422.0
2017-08-18 11:00:00,88.39,88.54,88.2,88.54,10065.0,70.7528,70.8728,70.6007,70.8728,10065.0
2017-08-18 11:30:00,88.56,88.74,88.51,88.74,35439.0,70.8888,71.0329,70.8488,71.0329,35439.0
2017-08-18 12:00:00,88.73,88.98,88.5,88.98,24857.0,71.0249,71.225,70.8408,71.225,24857.0
2017-08-18 12:30:00,88.96,89.29,88.85,89.06,16211.0,71.209,71.4732,71.121,71.2891,16211.0
2017-08-18 13:00:00,89.13,89.13,88.71,88.86,13380.0,71.3451,71.3451,71.0089,71.129,13380.0
2017-08-18 13:30:00,88.82,88.97,88.78,88.9,17942.0,71.097,71.217,71.0649,71.161,17942.0
2017-08-18 14:00:00,88.94,89.17,88.87,89.17,15009.0,71.193,71.3771,71.137,71.3771,15009.0
2017-08-18 14:30:00,89.14,89.29,89.06,89.19,28266.0,71.3531,71.4732,71.2891,71.3931,28266.0
2017-08-18 15:00:00,89.2,89.3,89.09,89.26,37282.0,71.4011,71.4812,71.3131,71.4492,37282.0
2017-08-18 15:30:00,89.24,89.97,89.24,89.28,129368.0,71.4332,72.0175,71.4332,71.4652,129368.0
2017-08-21 09:30:00,89.14,90.48,88.95,90.0,48881.0,71.3531,72.4257,71.201,72.0415,48881.0
2017-08-21 10:00:00,89.9,90.06,89.51,89.87,42580.0,71.9615,72.0895,71.6493,71.9374,42580.0
2017-08-21 10:30:00,89.81,90.24,89.63,90.13,43864.0,71.8894,72.2336,71.7453,72.1456,43864.0
2017-08-21 11:00:00,90.03,90.77,89.79,90.67,19379.0,72.0655,72.6579,71.8734,72.5778,19379.0
2017-08-21 11:30:00,90.6,90.7,90.12,90.44,19894.0,72.5218,72.6018,72.1376,72.3937,19894.0
2017-08-21 12:00:00,90.43,90.75,90.41,90.74,21237.0,72.3857,72.6418,72.3697,72.6338,21237.0
2017-08-21 12:30:00,90.82,90.94,90.66,90.77,17048.0,72.6979,72.7939,72.5698,72.6579,17048.0
2017-08-21 13:00:00,90.89,91.18,90.84,90.84,18786.0,72.7539,72.986,72.7139,72.7139,18786.0
2017-08-21 13:30:00,90.93,91.2,90.75,90.87,20026.0,72.7859,73.0021,72.6418,72.7379,20026.0
2017-08-21 14:00:00,90.81,90.92,90.69,90.83,11103.0,72.6899,72.7779,72.5938,72.7059,11103.0
2017-08-21 14:30:00,90.84,90.91,90.67,90.75,50857.0,72.7139,72.7699,72.5778,72.6418,50857.0
2017-08-21 15:00:00,90.72,90.78,90.28,90.66,42775.0,72.6178,72.6659,72.2656,72.5698,42775.0
2017-08-21 15:30:00,90.62,90.68,90.24,90.25,149288.0,72.5378,72.5858,72.2336,72.2416,149288.0
2017-08-22 09:30:00,90.52,90.97,90.35,90.58,28593.0,72.4577,72.818,72.3217,72.5058,28593.0
2017-08-22 10:00:00,90.59,90.94,90.45,90.76,18753.0,72.5138,72.7939,72.4017,72.6499,18753.0
2017-08-22 10:30:00,90.74,90.89,90.45,90.89,25504.0,72.6338,72.7539,72.4017,72.7539,25504.0
2017-08-22 11:00:00,90.81,91.0,90.75,90.98,32646.0,72.6899,72.842,72.6418,72.826,32646.0
2017-08-22 11:30:00,91.0,91.54,91.0,91.23,17965.0,72.842,73.2742,72.842,73.0261,17965.0
2017-08-22 12:00:00,91.25,91.41,91.05,91.14,17063.0,73.0421,73.1702,72.882,72.954,17063.0
2017-08-22 12:30:00,91.09,91.36,90.95,91.36,11868.0,72.914,73.1301,72.8019,73.1301,11868.0
2017-08-22 13:00:00,91.36,91.84,90.99,91.06,30139.0,73.1301,73.5144,72.834,72.89,30139.0
2017-08-22 13:30:00,91.08,91.3,90.98,90.98,13893.0,72.906,73.0821,72.826,72.826,13893.0
2017-08-22 14:00:00,90.98,92.35,90.87,92.03,82989.0,72.826,73.9226,72.7379,73.6664,82989.0
2017-08-22 14:30:00,92.03,92.37,91.95,92.09,34957.0,73.6664,73.9386,73.6024,73.7145,34957.0
2017-08-22 15:00:00,92.04,92.27,92.01,92.12,35970.0,73.6744,73.8585,73.6504,73.7385,35970.0
2017-08-22 15:30:00,92.13,92.36,92.13,92.23,84995.0,73.7465,73.9306,73.7465,73.8265,84995.0
2017-08-23 09:30:00,91.91,91.92,91.31,91.68,51860.0,73.5704,73.5784,73.0901,73.3863,51860.0
2017-08-23 10:00:00,91.63,92.04,91.5,91.87,15616.0,73.3463,73.6744,73.2422,73.5384,15616.0
2017-08-23 10:30:00,91.97,92.06,91.68,91.87,24043.0,73.6184,73.6905,73.3863,73.5384,24043.0
2017-08-23 11:00:00,91.81,91.92,91.49,91.49,13731.0,73.4903,73.5784,73.2342,73.2342,13731.0
2017-08-23 11:30:00,91.49,91.79,91.06,91.79,25748.0,73.2342,73.4743,72.89,73.4743,25748.0
2017-08-23 12:00:00,91.8,92.4,91.79,92.32,18450.0,73.4823,73.9626,73.4743,73.8986,18450.0
2017-08-23 12:30:00,92.35,92.64,92.31,92.42,19774.0,73.9226,74.1547,73.8906,73.9786,19774.0
2017-08-23 13:00:00,92.42,92.42,91.67,91.72,22395.0,73.9786,73.9786,73.3783,73.4183,22395.0
2017-08-23 13:30:00,91.75,92.29,91.75,92.09,37928.0,73.4423,73.8746,73.4423,73.7145,37928.0
2017-08-23 14:00:00,92.11,92.18,91.68,91.68,18083.0,73.7305,73.7865,73.3863,73.3863,18083.0
2017-08-23 14:30:00,91.62,92.36,91.62,92.29,24072.0,73.3383,73.9306,73.3383,73.8746,24072.0
2017-08-23 15:00:00,92.29,92.33,91.91,91.91,22548.0,73.8746,73.9066,73.5704,73.5704,22548.0
2017-08-23 15:30:00,91.92,92.03,91.72,91.83,74196.0,73.5784,73.6664,73.4183,73.5063,74196.0
2017-08-24 09:30:00,92.31,92.9,92.06,92.32,15915.0,73.8906,74.3628,73.6905,73.8986,15915.0
2017-08-24 10:00:00,92.48,92.73,91.78,92.63,69520.0,74.0266,74.2268,73.4663,74.1467,69520.0
2017-08-24 10:30:00,92.58,92.94,92.49,92.89,31142.0,74.1067,74.3949,74.0347,74.3548,31142.0
2017-08-24 11:00:00,92.85,93.05,92.8,92.96,34732.0,74.3228,74.4829,74.2828,74.4109,34732.0
2017-08-24 11:30:00,92.96,92.99,92.52,92.99,43596.0,74.4109,74.4349,74.0587,74.4349,43596.0
2017-08-24 12:00:00,92.93,92.97,92.83,92.83,8094.0,74.3869,74.4189,74.3068,74.3068,8094.0
2017-08-24 12:30:00,92.83,92.83,92.22,92.54,35635.0,74.3068,74.3068,73.8185,74.0747,35635.0
2017-08-24 13:00:00,92.56,92.8,92.31,92.76,24345.0,74.0907,74.2828,73.8906,74.2508,24345.0
2017-08-24 13:30:00,92.79,93.07,92.73,92.81,18791.0,74.2748,74.4989,74.2268,74.2908,18791.0
2017-08-24 14:00:00,92.81,93.18,92.76,93.09,21804.0,74.2908,74.587,74.2508,74.5149,21804.0
2017-08-24 14:30:00,93.1,93.29,93.0,93.28,25607.0,74.5229,74.675,74.4429,74.667,25607.0
2017-08-24 15:00:00,93.3,93.7,93.2,93.68,33028.0,74.683,75.0032,74.603,74.9872,33028.0
2017-08-24 15:30:00,93.6,94.06,93.59,93.73,125834.0,74.9232,75.2914,74.9152,75.0272,125834.0
2017-08-25 09:30:00,93.82,94.27,93.72,94.02,21066.0,75.0993,75.4595,75.0192,75.2594,21066.0
2017-08-25 10:00:00,94.02,94.2,93.73,94.07,21548.0,75.2594,75.4034,75.0272,75.2994,21548.0
2017-08-25 10:30:00,94.14,94.31,93.77,94.15,22191.0,75.3554,75.4915,75.0592,75.3634,22191.0
2017-08-25 11:00:00,94.22,94.62,94.12,94.27,20207.0,75.4194,75.7396,75.3394,75.4595,20207.0
2017-08-25 11:30:00,94.27,94.44,94.0,94.05,38475.0,75.4595,75.5956,75.2433,75.2834,38475.0
2017-08-25 12:00:00,94.03,94.57,93.97,94.53,20515.0,75.2674,75.6996,75.2193,75.6676,20515.0
2017-08-25 12:30:00,94.57,94.68,94.34,94.67,17123.0,75.6996,75.7877,75.5155,75.7797,17123.0
2017-08-25 13:00:00,94.67,94.85,94.55,94.71,16939.0,75.7797,75.9237,75.6836,75.8117,16939.0
2017-08-25 13:30:00,94.69,95.0,94.68,94.97,75459.0,75.7957,76.0438,75.7877,76.0198,75459.0
2017-08-25 14:00:00,94.99,95.44,94.97,94.98,52827.0,76.0358,76.396,76.0198,76.0278,52827.0
2017-08-25 14:30:00,95.03,95.16,94.58,94.9,43869.0,76.0678,76.1719,75.7076,75.9638,43869.0
2017-08-25 15:00:00,94.87,95.2,94.78,94.96,57185.0,75.9397,76.2039,75.8677,76.0118,57185.0
2017-08-25 15:30:00,94.95,95.08,94.56,94.66,124284.0,76.0038,76.1078,75.6916,75.7717,124284.0
2017-08-28 09:30:00,94.59,94.95,93.69,93.81,21930.0,75.7156,76.0038,74.9952,75.0913,21930.0
2017-08-28 10:00:00,93.93,94.35,93.77,94.07,121841.0,75.1873,75.5235,75.0592,75.2994,121841.0
2017-08-28 10:30:00,93.98,94.64,93.96,94.54,31465.0,75.2273,75.7556,75.2113,75.6756,31465.0
2017-08-28 11:00:00,94.54,94.56,94.04,94.37,25640.0,75.6756,75.6916,75.2754,75.5395,25640.0
2017-08-28 11:30:00,94.4,94.69,94.22,94.59,31447.0,75.5635,75.7957,75.4194,75.7156,31447.0
2017-08-28 12:00:00,94.64,94.68,94.5,94.56,26042.0,75.7556,75.7877,75.6436,75.6916,26042.0
2017-08-28 12:30:00,94.53,94.56,93.99,94.5,47872.0,75.6676,75.6916,75.2353,75.6436,47872.0
2017-08-28 13:00:00,94.41,94.55,94.06,94.22,49491.0,75.5715,75.6836,75.2914,75.4194,49491.0
2017-08-28 13:30:00,94.21,94.39,94.17,94.2,18083.0,75.4114,75.5555,75.3794,75.4034,18083.0
2017-08-28 14:00:00,94.27,94.29,94.16,94.22,18688.0,75.4595,75.4755,75.3714,75.4194,18688.0
2017-08-28 14:30:00,94.17,94.25,94.05,94.05,20187.0,75.3794,75.4435,75.2834,75.2834,20187.0
2017-08-28 15:00:00,94.03,94.09,93.79,93.79,40736.0,75.2674,75.3154,75.0753,75.0753,40736.0
2017-08-28 15:30:00,93.83,93.85,93.61,93.68,82352.0,75.1073,75.1233,74.9312,74.9872,82352.0
2017-08-29 09:30:00,92.86,93.31,92.7,93.03,33283.0,74.3308,74.691,74.2027,74.4669,33283.0
2017-08-29 10:00:00,93.08,93.44,93.07,93.44,27122.0,74.5069,74.7951,74.4989,74.7951,27122.0
2017-08-29 10:30:00,93.39,94.02,93.36,93.98,17363.0,74.7551,75.2594,74.7311,75.2273,17363.0
2017-08-29 11:00:00,94.0,94.3,93.6,94.03,48661.0,75.2433,75.4835,74.9232,75.2674,48661.0
2017-08-29 11:30:00,93.92,93.96,93.72,93.81,5078.0,75.1793,75.2113,75.0192,75.0913,5078.0
2017-08-29 12:00:00,93.69,95.72,93.66,94.63,48028.0,74.9952,76.6201,74.9712,75.7476,48028.0
2017-08-29 12:30:00,94.56,94.79,94.43,94.52,14457.0,75.6916,75.8757,75.5875,75.6596,14457.0
2017-08-29 13:00:00,94.6,94.61,94.2,94.32,29744.0,75.7236,75.7316,75.4034,75.4995,29744.0
2017-08-29 13:30:00,94.31,94.69,94.31,94.65,15824.0,75.4915,75.7957,75.4915,75.7636,15824.0
2017-08-29 14:00:00,94.62,94.85,94.49,94.84,20605.0,75.7396,75.9237,75.6356,75.9157,20605.0
2017-08-29 14:30:00,94.81,95.0,94.6,94.65,59086.0,75.8917,76.0438,75.7236,75.7636,59086.0
2017-08-29 15:00:00,94.67,94.69,94.37,94.49,61878.0,75.7797,75.7957,75.5395,75.6356,61878.0
2017-08-29 15:30:00,94.48,94.64,94.39,94.45,57953.0,75.6276,75.7556,75.5555,75.6036,57953.0
2017-08-30 09:30:00,93.69,93.69,91.51,91.74,63491.0,75.4651,75.4651,73.7092,73.8944,63491.0
2017-08-30 10:00:00,91.67,92.35,91.53,92.12,56223.0,73.838,74.3858,73.7253,74.2005,56223.0
2017-08-30 10:30:00,92.15,92.95,92.12,92.63,44345.0,74.2247,74.869,74.2005,74.6113,44345.0
2017-08-30 11:00:00,92.51,92.53,91.78,92.06,61060.0,74.5146,74.5307,73.9266,74.1522,61060.0
2017-08-30 11:30:00,92.04,92.06,91.77,92.02,51304.0,74.1361,74.1522,73.9186,74.1199,51304.0
2017-08-30 12:00:00,91.98,92.14,91.94,92.13,30314.0,74.0877,74.2166,74.0555,74.2085,30314.0
2017-08-30 12:30:00,92.16,92.21,91.91,92.05,19065.0,74.2327,74.273,74.0313,74.1441,19065.0
2017-08-30 13:00:00,92.06,92.43,92.01,92.34,36106.0,74.1522,74.4502,74.1119,74.3777,36106.0
2017-08-30 13:30:00,92.34,92.9,92.32,92.43,47202.0,74.3777,74.8288,74.3616,74.4502,47202.0
2017-08-30 14:00:00,92.41,92.65,92.31,92.38,19968.0,74.4341,74.6274,74.3535,74.4099,19968.0
2017-08-30 14:30:00,92.39,92.59,92.35,92.46,20655.0,74.418,74.5791,74.3858,74.4744,20655.0
2017-08-30 15:00:00,92.46,92.52,92.34,92.47,61851.0,74.4744,74.5227,74.3777,74.4824,61851.0
2017-08-30 15:30:00,92.46,92.67,92.39,92.61,57799.0,74.4744,74.6435,74.418,74.5952,57799.0
2017-08-31 09:30:00,93.01,94.35,92.91,94.16,111596.0,74.9174,75.9967,74.8368,75.8437,111596.0
2017-08-31 10:00:00,94.15,94.88,93.7,93.84,82592.0,75.8356,76.4236,75.4731,75.5859,82592.0
2017-08-31 10:30:00,93.8,93.8,93.51,93.54,19567.0,75.5537,75.5537,75.3201,75.3443,19567.0
2017-08-31 11:00:00,93.57,93.58,92.59,92.76,49696.0,75.3684,75.3765,74.5791,74.716,49696.0
2017-08-31 11:30:00,92.78,93.42,92.76,93.31,19880.0,74.7321,75.2476,74.716,75.159,19880.0
2017-08-31 12:00:00,93.24,93.53,93.24,93.34,25393.0,75.1026,75.3362,75.1026,75.1832,25393.0
2017-08-31 12:30:00,93.33,93.55,93.26,93.37,18134.0,75.1751,75.3523,75.1187,75.2073,18134.0
2017-08-31 13:00:00,93.42,93.59,93.35,93.45,32547.0,75.2476,75.3845,75.1912,75.2718,32547.0
2017-08-31 13:30:00,93.48,93.53,93.32,93.36,8574.0,75.2959,75.3362,75.1671,75.1993,8574.0
2017-08-31 14:00:00,93.4,93.52,93.33,93.33,14122.0,75.2315,75.3282,75.1751,75.1751,14122.0
2017-08-31 14:30:00,93.34,93.34,93.07,93.23,14596.0,75.1832,75.1832,74.9657,75.0946,14596.0
2017-08-31 15:00:00,93.24,93.31,92.97,93.22,36437.0,75.1026,75.159,74.8851,75.0865,36437.0
2017-08-31 15:30:00,93.19,93.42,93.12,93.23,93134.0,75.0624,75.2476,75.006,75.0946,93134.0
2017-09-01 09:30:00,93.42,95.09,93.4,94.51,40428.0,75.2476,76.5928,75.2315,76.1256,40428.0
2017-09-01 10:00:00,94.64,94.74,94.25,94.74,39950.0,76.2303,76.3108,75.9162,76.3108,39950.0
2017-09-01 10:30:00,94.75,95.31,94.65,95.09,53887.0,76.3189,76.77,76.2383,76.5928,53887.0
2017-09-01 11:00:00,95.15,95.15,94.65,94.74,26911.0,76.6411,76.6411,76.2383,76.3108,26911.0
2017-09-01 11:30:00,94.77,95.01,94.69,94.98,36008.0,76.335,76.5283,76.2706,76.5042,36008.0
2017-09-01 12:00:00,94.98,95.07,94.87,94.98,40579.0,76.5042,76.5766,76.4156,76.5042,40579.0
2017-09-01 12:30:00,94.94,95.06,94.94,94.98,20957.0,76.4719,76.5686,76.4719,76.5042,20957.0
2017-09-01 13:00:00,95.0,95.3,94.97,95.25,33318.0,76.5203,76.7619,76.4961,76.7216,33318.0
2017-09-01 13:30:00,95.25,95.25,94.96,94.96,16201.0,76.7216,76.7216,76.488,76.488,16201.0
2017-09-01 14:00:00,95.01,95.28,94.87,95.2,20130.0,76.5283,76.7458,76.4156,76.6814,20130.0
2017-09-01 14:30:00,95.21,95.23,94.96,95.02,20049.0,76.6894,76.7055,76.488,76.5364,20049.0
2017-09-01 15:00:00,95.02,95.15,94.97,95.0,30421.0,76.5364,76.6411,76.4961,76.5203,30421.0
2017-09-01 15:30:00,95.04,95.11,94.58,94.78,84603.0,76.5525,76.6089,76.182,76.3431,84603.0
2017-09-05 09:30:00,94.28,94.97,93.91,94.89,38271.0,75.9403,76.4961,75.6423,76.4317,38271.0
2017-09-05 10:00:00,94.81,94.82,93.99,94.16,13982.0,76.3672,76.3753,75.7067,75.8437,13982.0
2017-09-05 10:30:00,94.14,94.14,93.52,93.98,30289.0,75.8276,75.8276,75.3282,75.6987,30289.0
2017-09-05 11:00:00,94.0,94.05,93.81,93.81,21443.0,75.7148,75.7551,75.5617,75.5617,21443.0
2017-09-05 11:30:00,93.78,94.08,93.57,93.57,20575.0,75.5376,75.7792,75.3684,75.3684,20575.0
2017-09-05 12:00:00,93.56,93.91,93.39,93.56,25884.0,75.3604,75.6423,75.2234,75.3604,25884.0
2017-09-05 12:30:00,93.43,93.7,93.15,93.51,36460.0,75.2557,75.4731,75.0301,75.3201,36460.0
2017-09-05 13:00:00,93.5,93.82,93.36,93.45,33829.0,75.312,75.5698,75.1993,75.2718,33829.0
2017-09-05 13:30:00,93.43,94.47,93.42,94.25,56439.0,75.2557,76.0934,75.2476,75.9162,56439.0
2017-09-05 14:00:00,94.31,95.39,94.26,95.12,90503.0,75.9645,76.8344,75.9242,76.6169,90503.0
2017-09-05 14:30:00,95.26,95.49,95.07,95.23,102110.0,76.7297,76.9149,76.5766,76.7055,102110.0
2017-09-05 15:00:00,95.23,96.1,95.22,96.09,75947.0,76.7055,77.4063,76.6975,77.3982,75947.0
2017-09-05 15:30:00,96.07,96.76,96.04,96.73,240669.0,77.3821,77.9379,77.358,77.9137,240669.0
2017-09-06 09:30:00,96.73,98.1,96.7,97.65,103703.0,77.9137,79.0172,77.8896,78.6548,103703.0
2017-09-06 10:00:00,97.57,98.82,97.57,98.82,171086.0,78.5903,79.5972,78.5903,79.5972,171086.0
2017-09-06 10:30:00,98.71,99.0,98.05,98.39,220864.0,79.5086,79.7422,78.977,79.2508,220864.0
2017-09-06 11:00:00,98.45,98.81,98.23,98.5,73864.0,79.2992,79.5891,79.122,79.3394,73864.0
2017-09-06 11:30:00,98.44,98.69,98.26,98.54,88051.0,79.2911,79.4925,79.1461,79.3717,88051.0
2017-09-06 12:00:00,98.54,98.93,98.4,98.8,62119.0,79.3717,79.6858,79.2589,79.5811,62119.0
2017-09-06 12:30:00,98.8,99.55,98.65,99.19,145504.0,79.5811,80.1852,79.4603,79.8952,145504.0
2017-09-06 13:00:00,99.16,100.17,98.96,99.99,125210.0,79.871,80.6846,79.71,80.5396,125210.0
2017-09-06 13:30:00,99.85,100.16,99.36,99.49,160852.0,80.4268,80.6765,80.0321,80.1369,160852.0
2017-09-06 14:00:00,99.51,99.7,99.15,99.18,68552.0,80.153,80.306,79.863,79.8872,68552.0
2017-09-06 14:30:00,99.18,99.24,98.61,99.19,82890.0,79.8872,79.9355,79.428,79.8952,82890.0
2017-09-06 15:00:00,99.2,100.13,98.99,99.31,123278.0,79.9033,80.6524,79.7341,79.9919,123278.0
2017-09-06 15:30:00,99.33,99.87,99.16,99.78,318971.0,80.008,80.4429,79.871,80.3704,318971.0
2017-09-07 09:30:00,99.94,100.81,99.1,99.13,50896.0,80.4993,81.2001,79.8227,79.8469,50896.0
2017-09-07 10:00:00,99.06,99.48,98.72,99.02,67728.0,79.7905,80.1288,79.5166,79.7583,67728.0
2017-09-07 10:30:00,99.05,99.26,98.33,98.41,79958.0,79.7824,79.9516,79.2025,79.2669,79958.0
2017-09-07 11:00:00,98.37,98.46,97.72,97.8,43879.0,79.2347,79.3072,78.7112,78.7756,43879.0
2017-09-07 11:30:00,97.77,98.17,97.72,97.75,28368.0,78.7514,79.0736,78.7112,78.7353,28368.0
2017-09-07 12:00:00,97.74,97.86,97.7,97.76,36299.0,78.7273,78.8239,78.695,78.7434,36299.0
2017-09-07 12:30:00,97.77,98.53,97.71,98.45,25091.0,78.7514,79.3636,78.7031,79.2992,25091.0
2017-09-07 13:00:00,98.43,98.47,97.96,98.08,21794.0,79.283,79.3153,78.9045,79.0011,21794.0
2017-09-07 13:30:00,98.1,98.26,97.97,98.13,32556.0,79.0172,79.1461,78.9125,79.0414,32556.0
2017-09-07 14:00:00,98.21,98.47,98.15,98.26,39605.0,79.1058,79.3153,79.0575,79.1461,39605.0
2017-09-07 14:30:00,98.27,98.47,98.13,98.47,22678.0,79.1542,79.3153,79.0414,79.3153,22678.0
2017-09-07 15:00:00,98.43,98.65,98.35,98.56,39635.0,79.283,79.4603,79.2186,79.3878,39635.0
2017-09-07 15:30:00,98.57,98.69,98.4,98.64,89193.0,79.3958,79.4925,79.2589,79.4522,89193.0
2017-09-08 09:30:00,98.18,98.51,97.0,98.05,41321.0,79.0817,79.3475,78.1312,78.977,41321.0
2017-09-08 10:00:00,98.05,98.66,97.63,98.29,36404.0,78.977,79.4683,78.6387,79.1703,36404.0
2017-09-08 10:30:00,98.27,99.22,98.27,98.64,21479.0,79.1542,79.9194,79.1542,79.4522,21479.0
2017-09-08 11:00:00,98.63,99.13,98.5,98.95,16503.0,79.4441,79.8469,79.3394,79.7019,16503.0
2017-09-08 11:30:00,98.94,98.94,98.16,98.45,25125.0,79.6938,79.6938,79.0656,79.2992,25125.0
2017-09-08 12:00:00,98.39,98.46,98.0,98.46,12193.0,79.2508,79.3072,78.9367,79.3072,12193.0
2017-09-08 12:30:00,98.45,98.82,98.44,98.71,10513.0,79.2992,79.5972,79.2911,79.5086,10513.0
2017-09-08 13:00:00,98.74,98.94,98.44,98.47,9910.0,79.5327,79.6938,79.2911,79.3153,9910.0
2017-09-08 13:30:00,98.53,98.61,98.29,98.35,42375.0,79.3636,79.428,79.1703,79.2186,42375.0
2017-09-08 14:00:00,98.31,98.47,97.91,97.91,57393.0,79.1864,79.3153,78.8642,78.8642,57393.0
2017-09-08 14:30:00,98.0,98.02,97.65,97.77,22112.0,78.9367,78.9528,78.6548,78.7514,22112.0
2017-09-08 15:00:00,97.82,97.92,97.55,97.65,28138.0,78.7917,78.8723,78.5742,78.6548,28138.0
2017-09-08 15:30:00,97.65,98.12,97.6,98.09,49204.0,78.6548,79.0333,78.6145,79.0092,49204.0
2017-09-11 09:30:00,98.76,98.86,97.41,98.12,44750.0,79.5489,79.6294,78.4615,79.0333,44750.0
2017-09-11 10:00:00,98.18,98.62,98.1,98.11,27059.0,79.0817,79.4361,79.0172,79.0253,27059.0
2017-09-11 10:30:00,98.2,98.37,97.87,98.01,22344.0,79.0978,79.2347,78.832,78.9447,22344.0
2017-09-11 11:00:00,98.06,98.4,97.96,98.35,21199.0,78.985,79.2589,78.9045,79.2186,21199.0
2017-09-11 11:30:00,98.29,98.71,98.28,98.59,20040.0,79.1703,79.5086,79.1622,79.4119,20040.0
2017-09-11 12:00:00,98.67,98.91,98.53,98.59,11998.0,79.4764,79.6697,79.3636,79.4119,11998.0
2017-09-11 12:30:00,98.62,98.69,98.49,98.52,8862.0,79.4361,79.4925,79.3314,79.3555,8862.0
2017-09-11 13:00:00,98.53,98.59,98.27,98.4,14853.0,79.3636,79.4119,79.1542,79.2589,14853.0
2017-09-11 13:30:00,98.47,98.67,98.41,98.64,6600.0,79.3153,79.4764,79.2669,79.4522,6600.0
2017-09-11 14:00:00,98.7,98.92,98.65,98.91,10630.0,79.5005,79.6777,79.4603,79.6697,10630.0
2017-09-11 14:30:00,98.92,99.01,98.89,98.89,12365.0,79.6777,79.7502,79.6536,79.6536,12365.0
2017-09-11 15:00:00,98.88,98.96,98.76,98.93,11986.0,79.6455,79.71,79.5489,79.6858,11986.0
2017-09-11 15:30:00,98.92,99.13,98.8,99.01,51910.0,79.6777,79.8469,79.5811,79.7502,51910.0
2017-09-12 09:30:00,99.17,99.17,97.42,98.25,62864.0,79.8791,79.8791,78.4695,79.1381,62864.0
2017-09-12 10:00:00,98.27,98.41,98.11,98.2,54719.0,79.1542,79.2669,79.0253,79.0978,54719.0
2017-09-12 10:30:00,98.2,98.21,97.43,97.44,30725.0,79.0978,79.1058,78.4776,78.4856,30725.0
2017-09-12 11:00:00,97.45,97.88,97.37,97.56,31450.0,78.4937,78.84,78.4292,78.5823,31450.0
2017-09-12 11:30:00,97.61,97.96,97.52,97.72,40524.0,78.6226,78.9045,78.5501,78.7112,40524.0
2017-09-12 12:00:00,97.67,98.05,97.63,97.96,20338.0,78.6709,78.977,78.6387,78.9045,20338.0
2017-09-12 12:30:00,97.98,98.08,97.68,97.76,56090.0,78.9206,79.0011,78.6789,78.7434,56090.0
2017-09-12 13:00:00,97.76,98.03,97.72,97.91,35428.0,78.7434,78.9609,78.7112,78.8642,35428.0
2017-09-12 13:30:00,97.93,97.94,97.61,97.76,29975.0,78.8803,78.8884,78.6226,78.7434,29975.0
2017-09-12 14:00:00,97.83,97.87,97.25,97.39,29211.0,78.7998,78.832,78.3326,78.4454,29211.0
2017-09-12 14:30:00,97.46,97.74,97.43,97.67,31701.0,78.5017,78.7273,78.4776,78.6709,31701.0
2017-09-12 15:00:00,97.67,97.93,97.57,97.85,53286.0,78.6709,78.8803,78.5903,78.8159,53286.0
2017-09-12 15:30:00,97.89,98.04,97.66,97.75,102038.0,78.8481,78.9689,78.6628,78.7353,102038.0
2017-09-13 09:30:00,97.8,98.19,97.42,97.74,32536.0,78.7756,79.0897,78.4695,78.7273,32536.0
2017-09-13 10:00:00,97.77,98.12,97.33,97.83,44963.0,78.7514,79.0333,78.397,78.7998,44963.0
2017-09-13 10:30:00,97.84,98.26,97.77,98.26,35550.0,78.8078,79.1461,78.7514,79.1461,35550.0
2017-09-13 11:00:00,98.25,98.62,98.2,98.5,19742.0,79.1381,79.4361,79.0978,79.3394,19742.0
2017-09-13 11:30:00,98.54,98.54,97.87,98.49,28609.0,79.3717,79.3717,78.832,79.3314,28609.0
2017-09-13 12:00:00,98.37,99.05,98.24,99.01,22462.0,79.2347,79.7824,79.13,79.7502,22462.0
2017-09-13 12:30:00,98.98,99.6,98.96,99.39,21325.0,79.7261,80.2255,79.71,80.0563,21325.0
2017-09-13 13:00:00,99.32,99.4,98.88,99.02,26722.0,79.9999,80.0644,79.6455,79.7583,26722.0
2017-09-13 13:30:00,99.06,99.62,98.92,99.43,19398.0,79.7905,80.2416,79.6777,80.0885,19398.0
2017-09-13 14:00:00,99.37,101.95,99.26,101.43,159181.0,80.0402,82.1183,79.9516,81.6995,159181.0
2017-09-13 14:30:00,101.39,102.43,100.49,102.34,174851.0,81.6673,82.505,80.9423,82.4325,174851.0
2017-09-13 15:00:00,102.34,102.43,101.0,101.27,138843.0,82.4325,82.505,81.3531,81.5706,138843.0
2017-09-13 15:30:00,101.28,102.24,101.25,101.89,232535.0,81.5787,82.3519,81.5545,82.07,232535.0
2017-09-14 09:30:00,102.35,107.49,102.35,105.25,362374.0,82.4405,86.5807,82.4405,84.7764,362374.0
2017-09-14 10:00:00,105.19,105.86,104.72,105.0,155829.0,84.7281,85.2677,84.3495,84.575,155829.0
2017-09-14 10:30:00,105.08,105.19,104.65,105.01,107840.0,84.6395,84.7281,84.2931,84.5831,107840.0
2017-09-14 11:00:00,105.08,105.54,104.95,105.0,120677.0,84.6395,85.01,84.5348,84.575,120677.0
2017-09-14 11:30:00,105.07,106.67,104.95,105.82,144585.0,84.6314,85.9202,84.5348,85.2355,144585.0
2017-09-14 12:00:00,105.87,106.18,105.62,106.02,37186.0,85.2758,85.5255,85.0744,85.3966,37186.0
2017-09-14 12:30:00,105.91,106.1,105.59,105.59,44424.0,85.308,85.4611,85.0503,85.0503,44424.0
2017-09-14 13:00:00,105.68,105.91,105.57,105.67,38342.0,85.1228,85.308,85.0341,85.1147,38342.0
2017-09-14 13:30:00,105.7,106.08,105.66,105.84,60847.0,85.1389,85.4449,85.1066,85.2516,60847.0
2017-09-14 14:00:00,105.84,105.89,105.0,105.04,117206.0,85.2516,85.2919,84.575,84.6072,117206.0
2017-09-14 14:30:00,105.07,105.94,105.0,105.91,112608.0,84.6314,85.3322,84.575,85.308,112608.0
2017-09-14 15:00:00,105.77,106.27,105.3,105.57,148588.0,85.1952,85.598,84.8167,85.0341,148588.0
2017-09-14 15:30:00,105.53,106.34,105.47,106.25,314233.0,85.0019,85.6544,84.9536,85.5819,314233.0
2017-09-15 09:30:00,105.0,107.55,104.71,106.48,129870.0,84.575,86.629,84.3414,85.7671,129870.0
2017-09-15 10:00:00,106.26,108.0,106.12,107.5,125590.0,85.5899,86.9915,85.4772,86.5887,125590.0
2017-09-15 10:30:00,107.64,108.03,107.03,107.34,312708.0,86.7015,87.0156,86.2101,86.4598,312708.0
2017-09-15 11:00:00,107.29,107.39,106.5,107.07,77015.0,86.4196,86.5001,85.7832,86.2424,77015.0
2017-09-15 11:30:00,107.06,107.06,106.0,106.08,77881.0,86.2343,86.2343,85.3805,85.4449,77881.0
2017-09-15 12:00:00,106.07,107.04,106.02,106.45,52416.0,85.4369,86.2182,85.3966,85.743,52416.0
2017-09-15 12:30:00,106.46,106.8,105.75,106.04,47809.0,85.751,86.0249,85.1791,85.4127,47809.0
2017-09-15 13:00:00,106.03,106.56,105.86,106.11,44649.0,85.4047,85.8316,85.2677,85.4691,44649.0
2017-09-15 13:30:00,106.11,106.67,106.08,106.21,59923.0,85.4691,85.9202,85.4449,85.5497,59923.0
2017-09-15 14:00:00,106.16,106.85,106.1,106.49,76920.0,85.5094,86.0652,85.4611,85.7752,76920.0
2017-09-15 14:30:00,106.45,107.03,106.29,106.75,80275.0,85.743,86.2101,85.6141,85.9846,80275.0
2017-09-15 15:00:00,106.75,106.78,105.81,105.81,58106.0,85.9846,86.0088,85.2275,85.2275,58106.0
2017-09-15 15:30:00,105.81,106.05,105.72,105.88,203636.0,85.2275,85.4208,85.155,85.2838,203636.0
2017-09-18 09:30:00,106.17,107.72,106.07,106.95,51258.0,85.5174,86.7659,85.4369,86.1457,51258.0
2017-09-18 10:00:00,106.91,107.32,106.49,107.0,56544.0,86.1135,86.4437,85.7752,86.186,56544.0
2017-09-18 10:30:00,107.0,107.29,106.93,107.17,32840.0,86.186,86.4196,86.1296,86.3229,32840.0
2017-09-18 11:00:00,107.1,107.62,106.8,106.81,58461.0,86.2665,86.6854,86.0249,86.0329,58461.0
2017-09-18 11:30:00,106.88,107.08,106.42,106.42,32800.0,86.0893,86.2504,85.7188,85.7188,32800.0
2017-09-18 12:00:00,106.47,107.25,106.42,107.18,50718.0,85.7591,86.3874,85.7188,86.331,50718.0
2017-09-18 12:30:00,107.18,107.47,107.0,107.15,29628.0,86.331,86.5646,86.186,86.3068,29628.0
2017-09-18 13:00:00,107.17,107.24,106.76,106.8,18271.0,86.3229,86.3793,85.9927,86.0249,18271.0
2017-09-18 13:30:00,106.85,106.85,106.18,106.24,21530.0,86.0652,86.0652,85.5255,85.5738,21530.0
2017-09-18 14:00:00,106.27,106.29,105.86,105.87,24074.0,85.598,85.6141,85.2677,85.2758,24074.0
2017-09-18 14:30:00,105.85,106.51,105.81,106.35,32342.0,85.2597,85.7913,85.2275,85.6624,32342.0
2017-09-18 15:00:00,106.3,106.65,106.3,106.59,26272.0,85.6221,85.9041,85.6221,85.8557,26272.0
2017-09-18 15:30:00,106.61,107.1,106.54,106.97,58437.0,85.8718,86.2665,85.8155,86.1618,58437.0
2017-09-19 09:30:00,108.06,108.24,107.39,108.0,51182.0,87.0398,87.1848,86.5001,86.9915,51182.0
2017-09-19 10:00:00,107.87,108.06,107.19,107.25,41744.0,86.8867,87.0398,86.339,86.3874,41744.0
2017-09-19 10:30:00,107.26,107.92,106.89,107.78,18871.0,86.3954,86.927,86.0974,86.8143,18871.0
2017-09-19 11:00:00,107.75,107.96,107.44,107.76,18544.0,86.7901,86.9592,86.5404,86.7981,18544.0
2017-09-19 11:30:00,107.82,107.86,107.36,107.67,21676.0,86.8465,86.8787,86.476,86.7257,21676.0
2017-09-19 12:00:00,107.71,107.98,107.61,107.8,16037.0,86.7579,86.9753,86.6773,86.8304,16037.0
2017-09-19 12:30:00,107.72,107.96,107.55,107.56,16478.0,86.7659,86.9592,86.629,86.637,16478.0
2017-09-19 13:00:00,107.56,107.58,107.06,107.13,18089.0,86.637,86.6532,86.2343,86.2907,18089.0
2017-09-19 13:30:00,107.14,107.16,106.78,106.81,12484.0,86.2987,86.3149,86.0088,86.0329,12484.0
2017-09-19 14:00:00,106.81,106.82,106.14,106.22,27208.0,86.0329,86.041,85.4933,85.5577,27208.0
2017-09-19 14:30:00,106.25,106.75,106.25,106.66,26029.0,85.5819,85.9846,85.5819,85.9121,26029.0
2017-09-19 15:00:00,106.67,107.11,106.5,106.61,50853.0,85.9202,86.2746,85.7832,85.8718,50853.0
2017-09-19 15:30:00,106.6,106.81,106.4,106.61,79526.0,85.8638,86.0329,85.7027,85.8718,79526.0
2017-09-20 09:30:00,106.67,106.67,104.7,105.4,57394.0,85.9202,85.9202,84.3334,84.8972,57394.0
2017-09-20 10:00:00,105.45,106.94,105.37,106.41,27597.0,84.9375,86.1377,84.8731,85.7107,27597.0
2017-09-20 10:30:00,106.32,106.78,106.19,106.46,31219.0,85.6383,86.0088,85.5335,85.751,31219.0
2017-09-20 11:00:00,106.5,106.76,106.41,106.62,25623.0,85.7832,85.9927,85.7107,85.8799,25623.0
2017-09-20 11:30:00,106.65,107.05,106.62,106.93,36175.0,85.9041,86.2263,85.8799,86.1296,36175.0
2017-09-20 12:00:00,106.94,107.42,106.84,107.21,40849.0,86.1377,86.5243,86.0571,86.3551,40849.0
2017-09-20 12:30:00,107.21,107.34,106.97,107.28,22573.0,86.3551,86.4598,86.1618,86.4115,22573.0
2017-09-20 13:00:00,107.29,107.32,107.08,107.21,12754.0,86.4196,86.4437,86.2504,86.3551,12754.0
2017-09-20 13:30:00,107.17,107.66,107.09,107.57,19829.0,86.3229,86.7176,86.2585,86.6451,19829.0
2017-09-20 14:00:00,107.48,107.65,107.2,107.39,18846.0,86.5726,86.7095,86.3471,86.5001,18846.0
2017-09-20 14:30:00,107.3,107.57,107.09,107.5,24362.0,86.4276,86.6451,86.2585,86.5887,24362.0
2017-09-20 15:00:00,107.53,107.66,107.35,107.48,22894.0,86.6129,86.7176,86.4679,86.5726,22894.0
2017-09-20 15:30:00,107.49,107.6,107.3,107.54,57831.0,86.5807,86.6693,86.4276,86.6209,57831.0
2017-09-21 09:30:00,107.17,108.06,106.47,106.86,29439.0,86.3229,87.0398,85.7591,86.0732,29439.0
2017-09-21 10:00:00,106.9,107.28,106.67,107.28,13412.0,86.1054,86.4115,85.9202,86.4115,13412.0
2017-09-21 10:30:00,107.33,107.6,106.84,107.02,31453.0,86.4518,86.6693,86.0571,86.2021,31453.0
2017-09-21 11:00:00,107.07,107.45,106.78,107.36,39805.0,86.2424,86.5484,86.0088,86.476,39805.0
2017-09-21 11:30:00,107.38,107.73,107.08,107.32,24438.0,86.4921,86.774,86.2504,86.4437,24438.0
2017-09-21 12:00:00,107.37,107.65,107.17,107.42,31116.0,86.484,86.7095,86.3229,86.5243,31116.0
2017-09-21 12:30:00,107.46,107.67,107.31,107.6,29697.0,86.5565,86.7257,86.4357,86.6693,29697.0
2017-09-21 13:00:00,107.53,107.72,107.27,107.51,22730.0,86.6129,86.7659,86.4035,86.5968,22730.0
2017-09-21 13:30:00,107.5,107.57,107.25,107.5,22863.0,86.5887,86.6451,86.3874,86.5887,22863.0
2017-09-21 14:00:00,107.65,107.71,107.37,107.63,18775.0,86.7095,86.7579,86.484,86.6934,18775.0
2017-09-21 14:30:00,107.63,108.18,107.58,108.11,21874.0,86.6934,87.1364,86.6532,87.0801,21874.0
2017-09-21 15:00:00,108.11,108.35,108.08,108.27,38297.0,87.0801,87.2734,87.0559,87.2089,38297.0
2017-09-21 15:30:00,108.26,108.31,108.02,108.26,91211.0,87.2009,87.2412,87.0076,87.2009,91211.0
2017-09-22 09:30:00,108.33,108.45,107.53,107.93,20141.0,87.2573,87.3539,86.6129,86.9351,20141.0
2017-09-22 10:00:00,108.01,108.28,107.69,108.28,19368.0,86.9995,87.217,86.7418,87.217,19368.0
2017-09-22 10:30:00,108.17,108.23,107.73,108.05,17335.0,87.1284,87.1767,86.774,87.0317,17335.0
2017-09-22 11:00:00,108.06,108.19,107.88,108.03,12736.0,87.0398,87.1445,86.8948,87.0156,12736.0
2017-09-22 11:30:00,108.03,108.16,107.89,108.16,14061.0,87.0156,87.1203,86.9029,87.1203,14061.0
2017-09-22 12:00:00,108.11,108.21,108.01,108.11,12678.0,87.0801,87.1606,86.9995,87.0801,12678.0
2017-09-22 12:30:00,108.05,108.21,107.95,108.09,14920.0,87.0317,87.1606,86.9512,87.064,14920.0
2017-09-22 13:00:00,108.02,108.18,107.7,107.87,16700.0,87.0076,87.1364,86.7498,86.8867,16700.0
2017-09-22 13:30:00,107.83,108.12,107.76,108.09,14611.0,86.8545,87.0881,86.7981,87.064,14611.0
2017-09-22 14:00:00,108.06,108.06,107.54,107.56,35636.0,87.0398,87.0398,86.6209,86.637,35636.0
2017-09-22 14:30:00,107.59,107.73,107.39,107.5,37246.0,86.6612,86.774,86.5001,86.5887,37246.0
2017-09-22 15:00:00,107.5,107.53,107.13,107.37,20800.0,86.5887,86.6129,86.2907,86.484,20800.0
2017-09-22 15:30:00,107.36,107.51,107.35,107.39,95782.0,86.476,86.5968,86.4679,86.5001,95782.0
2017-09-25 09:30:00,107.08,108.46,106.81,107.43,56011.0,86.2504,87.362,86.0329,86.5323,56011.0
2017-09-25 10:00:00,107.45,107.72,106.9,107.64,34129.0,86.5484,86.7659,86.1054,86.7015,34129.0
2017-09-25 10:30:00,107.58,107.58,106.19,106.59,37481.0,86.6532,86.6532,85.5335,85.8557,37481.0
2017-09-25 11:00:00,106.59,107.18,106.3,106.86,25828.0,85.8557,86.331,85.6221,86.0732,25828.0
2017-09-25 11:30:00,106.91,106.98,106.36,106.44,28253.0,86.1135,86.1699,85.6705,85.7349,28253.0
2017-09-25 12:00:00,106.39,106.45,105.91,106.13,40669.0,85.6946,85.743,85.308,85.4852,40669.0
2017-09-25 12:30:00,106.18,106.39,106.05,106.26,19275.0,85.5255,85.6946,85.4208,85.5899,19275.0
2017-09-25 13:00:00,106.26,106.48,106.24,106.44,30817.0,85.5899,85.7671,85.5738,85.7349,30817.0
2017-09-25 13:30:00,106.44,106.61,106.36,106.57,15853.0,85.7349,85.8718,85.6705,85.8396,15853.0
2017-09-25 14:00:00,106.64,106.77,106.13,106.2,65334.0,85.896,86.0007,85.4852,85.5416,65334.0
2017-09-25 14:30:00,106.23,106.63,106.23,106.5,76119.0,85.5658,85.888,85.5658,85.7832,76119.0
2017-09-25 15:00:00,106.51,106.75,106.39,106.71,66881.0,85.7913,85.9846,85.6946,85.9524,66881.0
2017-09-25 15:30:00,106.73,106.83,106.61,106.69,153099.0,85.9685,86.049,85.8718,85.9363,153099.0
2017-09-26 09:30:00,106.93,107.25,106.8,106.95,16730.0,86.1296,86.3874,86.0249,86.1457,16730.0
2017-09-26 10:00:00,106.91,107.09,106.24,106.5,23380.0,86.1135,86.2585,85.5738,85.7832,23380.0
2017-09-26 10:30:00,106.46,106.81,106.17,106.6,11513.0,85.751,86.0329,85.5174,85.8638,11513.0
2017-09-26 11:00:00,106.71,106.92,106.08,106.28,25212.0,85.9524,86.1215,85.4449,85.606,25212.0
2017-09-26 11:30:00,106.2,106.47,105.64,105.97,44910.0,85.5416,85.7591,85.0905,85.3563,44910.0
2017-09-26 12:00:00,106.0,106.11,105.68,105.86,37818.0,85.3805,85.4691,85.1228,85.2677,37818.0
2017-09-26 12:30:00,105.91,105.97,105.6,105.81,17260.0,85.308,85.3563,85.0583,85.2275,17260.0
2017-09-26 13:00:00,105.81,105.89,105.49,105.49,20714.0,85.2275,85.2919,84.9697,84.9697,20714.0
2017-09-26 13:30:00,105.5,106.14,105.5,105.98,65642.0,84.9778,85.4933,84.9778,85.3644,65642.0
2017-09-26 14:00:00,105.98,106.13,105.77,105.77,21799.0,85.3644,85.4852,85.1952,85.1952,21799.0
2017-09-26 14:30:00,105.83,105.91,105.61,105.79,33656.0,85.2436,85.308,85.0664,85.2114,33656.0
2017-09-26 15:00:00,105.81,105.92,105.45,105.48,70031.0,85.2275,85.3161,84.9375,84.9617,70031.0
2017-09-26 15:30:00,105.48,105.48,104.7,104.72,219080.0,84.9617,84.9617,84.3334,84.3495,219080.0
2017-09-27 09:30:00,105.45,106.06,104.38,105.2,67518.0,84.9375,85.4288,84.0756,84.7361,67518.0
2017-09-27 10:00:00,105.25,105.67,104.35,104.47,55030.0,84.7764,85.1147,84.0515,84.1481,55030.0
2017-09-27 10:30:00,104.48,104.6,103.76,103.8,74612.0,84.1562,84.2528,83.5762,83.6085,74612.0
2017-09-27 11:00:00,103.8,104.59,103.8,104.32,37911.0,83.6085,84.2448,83.6085,84.0273,37911.0
2017-09-27 11:30:00,104.36,104.54,104.14,104.32,49502.0,84.0595,84.2045,83.8823,84.0273,49502.0
2017-09-27 12:00:00,104.31,104.54,104.22,104.52,25769.0,84.0192,84.2045,83.9468,84.1884,25769.0
2017-09-27 12:30:00,104.51,104.8,104.32,104.59,44029.0,84.1803,84.4139,84.0273,84.2448,44029.0
2017-09-27 13:00:00,104.64,104.7,104.34,104.61,31819.0,84.2851,84.3334,84.0434,84.2609,31819.0
2017-09-27 13:30:00,104.64,104.69,104.39,104.63,28869.0,84.2851,84.3253,84.0837,84.277,28869.0
2017-09-27 14:00:00,104.63,104.86,104.6,104.81,36517.0,84.277,84.4623,84.2528,84.422,36517.0
2017-09-27 14:30:00,104.76,104.78,104.33,104.66,39436.0,84.3817,84.3978,84.0354,84.3012,39436.0
2017-09-27 15:00:00,104.69,105.01,104.66,104.67,71113.0,84.3253,84.5831,84.3012,84.3092,71113.0
2017-09-27 15:30:00,104.65,105.03,104.44,104.54,155865.0,84.2931,84.5992,84.124,84.2045,155865.0
2017-09-28 09:30:00,105.02,105.22,104.1,104.51,20210.0,84.5911,84.7522,83.8501,84.1803,20210.0
2017-09-28 10:00:00,104.41,104.41,103.59,104.19,29103.0,84.0998,84.0998,83.4393,83.9226,29103.0
2017-09-28 10:30:00,104.11,104.44,103.78,103.9,35964.0,83.8582,84.124,83.5923,83.689,35964.0
2017-09-28 11:00:00,103.9,104.13,103.58,103.89,33912.0,83.689,83.8743,83.4313,83.6809,33912.0
2017-09-28 11:30:00,103.94,104.1,103.06,103.12,34112.0,83.7212,83.8501,83.0124,83.0607,34112.0
2017-09-28 12:00:00,103.17,103.67,103.08,103.63,26699.0,83.101,83.5037,83.0285,83.4715,26699.0
2017-09-28 12:30:00,103.64,103.71,103.39,103.7,34896.0,83.4796,83.536,83.2782,83.5279,34896.0
2017-09-28 13:00:00,103.73,103.86,103.65,103.67,23544.0,83.5521,83.6568,83.4876,83.5037,23544.0
2017-09-28 13:30:00,103.7,104.19,103.67,104.19,39784.0,83.5279,83.9226,83.5037,83.9226,39784.0
2017-09-28 14:00:00,104.27,104.68,104.1,104.67,23741.0,83.987,84.3173,83.8501,84.3092,23741.0
2017-09-28 14:30:00,104.68,104.69,104.29,104.29,29693.0,84.3173,84.3253,84.0031,84.0031,29693.0
2017-09-28 15:00:00,104.21,104.67,104.12,104.67,44443.0,83.9387,84.3092,83.8662,84.3092,44443.0
2017-09-28 15:30:00,104.7,104.73,104.22,104.38,116905.0,84.3334,84.3575,83.9468,84.0756,116905.0
2017-09-29 09:30:00,104.16,105.35,104.16,105.25,186104.0,83.8984,84.8569,83.8984,84.7764,186104.0
2017-09-29 10:00:00,105.23,105.26,104.91,105.12,76003.0,84.7603,84.7845,84.5025,84.6717,76003.0
2017-09-29 10:30:00,105.16,105.77,105.01,105.16,100837.0,84.7039,85.1952,84.5831,84.7039,100837.0
2017-09-29 11:00:00,105.15,105.4,105.05,105.11,26508.0,84.6958,84.8972,84.6153,84.6636,26508.0
2017-09-29 11:30:00,105.15,105.21,104.27,104.41,51714.0,84.6958,84.7442,83.987,84.0998,51714.0
2017-09-29 12:00:00,104.48,104.85,104.39,104.78,23528.0,84.1562,84.4542,84.0837,84.3978,23528.0
2017-09-29 12:30:00,104.73,104.93,104.6,104.89,25409.0,84.3575,84.5186,84.2528,84.4864,25409.0
2017-09-29 13:00:00,104.91,105.03,104.81,104.96,22373.0,84.5025,84.5992,84.422,84.5428,22373.0
2017-09-29 13:30:00,104.91,105.1,104.41,104.46,37255.0,84.5025,84.6556,84.0998,84.1401,37255.0
2017-09-29 14:00:00,104.45,104.62,104.36,104.62,20632.0,84.132,84.2689,84.0595,84.2689,20632.0
2017-09-29 14:30:00,104.56,104.63,104.36,104.61,26013.0,84.2206,84.277,84.0595,84.2609,26013.0
2017-09-29 15:00:00,104.61,104.91,104.57,104.57,37988.0,84.2609,84.5025,84.2287,84.2287,37988.0
2017-09-29 15:30:00,104.57,104.75,104.42,104.63,133055.0,84.2287,84.3737,84.1079,84.277,133055.0
2017-10-02 09:30:00,104.31,105.45,104.31,105.18,33031.0,84.0192,84.9375,84.0192,84.72,33031.0
2017-10-02 10:00:00,105.18,105.78,104.9,105.76,65617.0,84.72,85.2033,84.4945,85.1872,65617.0
2017-10-02 10:30:00,105.81,105.81,105.34,105.34,17250.0,85.2275,85.2275,84.8489,84.8489,17250.0
2017-10-02 11:00:00,105.37,105.66,105.24,105.58,26863.0,84.8731,85.1066,84.7683,85.0422,26863.0
2017-10-02 11:30:00,105.48,105.77,105.26,105.52,43281.0,84.9617,85.1952,84.7845,84.9939,43281.0
2017-10-02 12:00:00,105.45,105.92,105.4,105.86,46315.0,84.9375,85.3161,84.8972,85.2677,46315.0
2017-10-02 12:30:00,105.89,105.97,105.69,105.72,40701.0,85.2919,85.3563,85.1308,85.155,40701.0
2017-10-02 13:00:00,105.75,106.49,105.67,106.48,28419.0,85.1791,85.7752,85.1147,85.7671,28419.0
2017-10-02 13:30:00,106.45,106.48,105.91,106.07,44179.0,85.743,85.7671,85.308,85.4369,44179.0
2017-10-02 14:00:00,106.09,106.13,105.8,105.87,13880.0,85.453,85.4852,85.2194,85.2758,13880.0
2017-10-02 14:30:00,105.85,105.9,105.73,105.78,26883.0,85.2597,85.3,85.163,85.2033,26883.0
2017-10-02 15:00:00,105.78,106.09,105.67,106.09,47199.0,85.2033,85.453,85.1147,85.453,47199.0
2017-10-02 15:30:00,106.07,106.13,105.89,106.08,79770.0,85.4369,85.4852,85.2919,85.4449,79770.0
2017-10-03 09:30:00,106.38,107.6,106.19,106.82,106948.0,85.6866,86.6693,85.5335,86.041,106948.0
2017-10-03 10:00:00,106.78,107.38,106.16,106.32,71735.0,86.0088,86.4921,85.5094,85.6383,71735.0
2017-10-03 10:30:00,106.24,106.24,105.37,105.85,55679.0,85.5738,85.5738,84.8731,85.2597,55679.0
2017-10-03 11:00:00,105.85,105.95,104.67,105.0,38302.0,85.2597,85.3402,84.3092,84.575,38302.0
2017-10-03 11:30:00,105.21,105.77,105.1,105.62,34611.0,84.7442,85.1952,84.6556,85.0744,34611.0
2017-10-03 12:00:00,105.68,105.85,105.48,105.7,18548.0,85.1228,85.2597,84.9617,85.1389,18548.0
2017-10-03 12:30:00,105.75,105.93,105.7,105.93,19227.0,85.1791,85.3241,85.1389,85.3241,19227.0
2017-10-03 13:00:00,105.89,106.01,105.68,105.71,29287.0,85.2919,85.3886,85.1228,85.1469,29287.0
2017-10-03 13:30:00,105.7,106.13,105.7,106.06,39053.0,85.1389,85.4852,85.1389,85.4288,39053.0
2017-10-03 14:00:00,106.04,106.23,105.82,105.86,43988.0,85.4127,85.5658,85.2355,85.2677,43988.0
2017-10-03 14:30:00,105.86,106.06,105.8,106.05,40865.0,85.2677,85.4288,85.2194,85.4208,40865.0
2017-10-03 15:00:00,106.06,106.27,106.0,106.08,63598.0,85.4288,85.598,85.3805,85.4449,63598.0
2017-10-03 15:30:00,106.07,106.38,106.05,106.29,92639.0,85.4369,85.6866,85.4208,85.6141,92639.0
2017-10-04 09:30:00,105.99,107.04,105.9,106.93,65035.0,85.3724,86.2182,85.3,86.1296,65035.0
2017-10-04 10:00:00,106.85,107.2,106.8,106.95,31884.0,86.0652,86.3471,86.0249,86.1457,31884.0
2017-10-04 10:30:00,107.0,107.44,106.83,107.24,25755.0,86.186,86.5404,86.049,86.3793,25755.0
2017-10-04 11:00:00,107.27,107.35,107.02,107.35,9521.0,86.4035,86.4679,86.2021,86.4679,9521.0
2017-10-04 11:30:00,107.37,107.37,106.3,106.63,21735.0,86.484,86.484,85.6221,85.888,21735.0
2017-10-04 12:00:00,106.69,106.83,106.56,106.75,9460.0,85.9363,86.049,85.8316,85.9846,9460.0
2017-10-04 12:30:00,106.79,106.79,106.36,106.48,12428.0,86.0168,86.0168,85.6705,85.7671,12428.0
2017-10-04 13:00:00,106.48,106.64,105.89,106.03,16995.0,85.7671,85.896,85.2919,85.4047,16995.0
2017-10-04 13:30:00,105.94,106.26,105.59,105.71,15448.0,85.3322,85.5899,85.0503,85.1469,15448.0
2017-10-04 14:00:00,105.72,105.95,105.55,105.55,23177.0,85.155,85.3402,85.018,85.018,23177.0
2017-10-04 14:30:00,105.64,105.72,105.36,105.62,16034.0,85.0905,85.155,84.865,85.0744,16034.0
2017-10-04 15:00:00,105.57,105.78,105.57,105.73,22701.0,85.0341,85.2033,85.0341,85.163,22701.0
2017-10-04 15:30:00,105.74,105.79,105.57,105.65,54773.0,85.1711,85.2114,85.0341,85.0986,54773.0
2017-10-05 09:30:00,105.78,105.78,103.75,104.78,140847.0,85.2033,85.2033,83.5682,84.3978,140847.0
2017-10-05 10:00:00,104.91,105.89,104.8,104.94,38265.0,84.5025,85.2919,84.4139,84.5267,38265.0
2017-10-05 10:30:00,104.96,105.91,104.86,105.32,78672.0,84.5428,85.308,84.4623,84.8328,78672.0
2017-10-05 11:00:00,105.36,105.4,101.16,101.46,214347.0,84.865,84.8972,81.482,81.7236,214347.0
2017-10-05 11:30:00,101.61,103.5,101.06,103.43,143202.0,81.8445,83.3668,81.4015,83.3104,143202.0
2017-10-05 12:00:00,103.34,103.7,102.99,103.0,56819.0,83.2379,83.5279,82.956,82.9641,56819.0
2017-10-05 12:30:00,103.1,103.56,102.87,103.56,32085.0,83.0446,83.4151,82.8594,83.4151,32085.0
2017-10-05 13:00:00,103.65,104.6,103.61,104.34,98884.0,83.4876,84.2528,83.4554,84.0434,98884.0
2017-10-05 13:30:00,104.34,105.3,104.31,105.14,99520.0,84.0434,84.8167,84.0192,84.6878,99520.0
2017-10-05 14:00:00,105.14,105.25,103.89,103.92,72920.0,84.6878,84.7764,83.6809,83.7051,72920.0
2017-10-05 14:30:00,103.88,105.09,103.88,104.79,33534.0,83.6729,84.6475,83.6729,84.4059,33534.0
2017-10-05 15:00:00,104.83,104.93,104.15,104.37,74965.0,84.4381,84.5186,83.8904,84.0676,74965.0
2017-10-05 15:30:00,104.27,104.66,104.24,104.56,173277.0,83.987,84.3012,83.9629,84.2206,173277.0
2017-10-06 09:30:00,103.9,103.9,101.55,102.29,112554.0,83.689,83.689,81.7961,82.3922,112554.0
2017-10-06 10:00:00,102.18,102.98,101.74,102.82,62505.0,82.3036,82.948,81.9492,82.8191,62505.0
2017-10-06 10:30:00,102.82,102.97,102.25,102.43,27102.0,82.8191,82.9399,82.36,82.505,27102.0
2017-10-06 11:00:00,102.45,102.65,101.95,102.65,25140.0,82.5211,82.6822,82.1183,82.6822,25140.0
2017-10-06 11:30:00,102.61,102.83,102.35,102.45,43871.0,82.6499,82.8271,82.4405,82.5211,43871.0
2017-10-06 12:00:00,102.47,102.5,102.25,102.42,17062.0,82.5372,82.5613,82.36,82.4969,17062.0
2017-10-06 12:30:00,102.38,103.17,102.37,102.95,71390.0,82.4647,83.101,82.4566,82.9238,71390.0
2017-10-06 13:00:00,102.96,103.86,102.89,103.72,35477.0,82.9319,83.6568,82.8755,83.544,35477.0
2017-10-06 13:30:00,103.74,104.12,103.72,104.06,29777.0,83.5601,83.8662,83.544,83.8179,29777.0
2017-10-06 14:00:00,103.99,104.11,103.7,103.82,20301.0,83.7615,83.8582,83.5279,83.6246,20301.0
2017-10-06 14:30:00,103.87,104.09,103.84,104.02,17684.0,83.6648,83.842,83.6407,83.7857,17684.0
2017-10-06 15:00:00,104.01,104.01,103.71,103.78,24480.0,83.7776,83.7776,83.536,83.5923,24480.0
2017-10-06 15:30:00,103.79,104.19,103.75,104.0,111129.0,83.6004,83.9226,83.5682,83.7696,111129.0
2017-10-09 09:30:00,104.68,105.28,103.92,105.28,41388.0,84.3173,84.8006,83.7051,84.8006,41388.0
2017-10-09 10:00:00,105.23,105.27,104.17,104.26,13261.0,84.7603,84.7925,83.9065,83.979,13261.0
2017-10-09 10:30:00,104.31,104.5,104.1,104.39,12679.0,84.0192,84.1723,83.8501,84.0837,12679.0
2017-10-09 11:00:00,104.44,105.0,104.42,104.93,9419.0,84.124,84.575,84.1079,84.5186,9419.0
2017-10-09 11:30:00,104.98,105.1,104.89,105.01,9226.0,84.5589,84.6556,84.4864,84.5831,9226.0
2017-10-09 12:00:00,105.1,105.15,104.77,104.93,22215.0,84.6556,84.6958,84.3898,84.5186,22215.0
2017-10-09 12:30:00,104.94,105.05,104.66,104.79,13827.0,84.5267,84.6153,84.3012,84.4059,13827.0
2017-10-09 13:00:00,104.8,104.91,104.66,104.87,21853.0,84.4139,84.5025,84.3012,84.4703,21853.0
2017-10-09 13:30:00,104.93,105.03,104.63,104.82,32247.0,84.5186,84.5992,84.277,84.43,32247.0
2017-10-09 14:00:00,104.72,104.85,104.39,104.39,21161.0,84.3495,84.4542,84.0837,84.0837,21161.0
2017-10-09 14:30:00,104.37,104.46,104.24,104.26,12975.0,84.0676,84.1401,83.9629,83.979,12975.0
2017-10-09 15:00:00,104.31,104.68,104.28,104.56,26410.0,84.0192,84.3173,83.9951,84.2206,26410.0
2017-10-09 15:30:00,104.53,104.57,104.23,104.42,44307.0,84.1965,84.2287,83.9548,84.1079,44307.0
2017-10-10 09:30:00,104.71,105.65,104.43,105.37,20381.0,84.3414,85.0986,84.1159,84.8731,20381.0
2017-10-10 10:00:00,105.24,105.68,105.19,105.49,24239.0,84.7683,85.1228,84.7281,84.9697,24239.0
2017-10-10 10:30:00,105.52,106.07,105.07,106.07,29909.0,84.9939,85.4369,84.6314,85.4369,29909.0
2017-10-10 11:00:00,106.07,106.32,105.78,106.29,29813.0,85.4369,85.6383,85.2033,85.6141,29813.0
2017-10-10 11:30:00,106.29,106.35,105.7,105.76,25705.0,85.6141,85.6624,85.1389,85.1872,25705.0
2017-10-10 12:00:00,105.73,105.76,105.3,105.3,11055.0,85.163,85.1872,84.8167,84.8167,11055.0
2017-10-10 12:30:00,105.36,105.86,105.36,105.74,22646.0,84.865,85.2677,84.865,85.1711,22646.0
2017-10-10 13:00:00,105.75,105.9,105.52,105.79,23583.0,85.1791,85.3,84.9939,85.2114,23583.0
2017-10-10 13:30:00,105.76,105.95,105.55,105.94,18841.0,85.1872,85.3402,85.018,85.3322,18841.0
2017-10-10 14:00:00,105.91,106.05,105.48,105.65,24224.0,85.308,85.4208,84.9617,85.0986,24224.0
2017-10-10 14:30:00,105.69,105.8,105.42,105.52,60551.0,85.1308,85.2194,84.9133,84.9939,60551.0
2017-10-10 15:00:00,105.51,105.63,105.31,105.61,52882.0,84.9858,85.0825,84.8247,85.0664,52882.0
2017-10-10 15:30:00,105.63,105.78,105.33,105.49,105009.0,85.0825,85.2033,84.8408,84.9697,105009.0
2017-10-11 09:30:00,105.59,105.71,104.5,104.5,19408.0,85.0503,85.1469,84.1723,84.1723,19408.0
2017-10-11 10:00:00,104.44,105.35,104.23,105.18,46681.0,84.124,84.8569,83.9548,84.72,46681.0
2017-10-11 10:30:00,105.26,105.47,105.04,105.23,10700.0,84.7845,84.9536,84.6072,84.7603,10700.0
2017-10-11 11:00:00,105.24,105.4,105.02,105.2,30271.0,84.7683,84.8972,84.5911,84.7361,30271.0
2017-10-11 11:30:00,105.22,105.22,104.63,104.89,20513.0,84.7522,84.7522,84.277,84.4864,20513.0
2017-10-11 12:00:00,104.91,105.08,104.73,104.87,13601.0,84.5025,84.6395,84.3575,84.4703,13601.0
2017-10-11 12:30:00,104.92,105.12,104.8,104.85,19033.0,84.5106,84.6717,84.4139,84.4542,19033.0
2017-10-11 13:00:00,104.91,105.12,104.9,104.92,15015.0,84.5025,84.6717,84.4945,84.5106,15015.0
2017-10-11 13:30:00,104.91,104.99,104.8,104.85,9147.0,84.5025,84.567,84.4139,84.4542,9147.0
2017-10-11 14:00:00,104.91,105.18,104.79,105.18,19141.0,84.5025,84.72,84.4059,84.72,19141.0
2017-10-11 14:30:00,105.15,105.2,104.77,105.11,39215.0,84.6958,84.7361,84.3898,84.6636,39215.0
2017-10-11 15:00:00,105.12,105.24,105.02,105.08,39571.0,84.6717,84.7683,84.5911,84.6395,39571.0
2017-10-11 15:30:00,105.15,105.25,104.95,105.01,74781.0,84.6958,84.7764,84.5348,84.5831,74781.0
2017-10-12 09:30:00,104.82,105.75,104.27,105.4,29103.0,84.43,85.1791,83.987,84.8972,29103.0
2017-10-12 10:00:00,105.42,105.48,104.75,105.01,83824.0,84.9133,84.9617,84.3737,84.5831,83824.0
2017-10-12 10:30:00,104.95,105.01,104.74,104.91,32804.0,84.5348,84.5831,84.3656,84.5025,32804.0
2017-10-12 11:00:00,104.94,105.0,104.7,104.83,19414.0,84.5267,84.575,84.3334,84.4381,19414.0
2017-10-12 11:30:00,104.9,104.91,104.62,104.67,14841.0,84.4945,84.5025,84.2689,84.3092,14841.0
2017-10-12 12:00:00,104.69,104.69,104.29,104.57,17686.0,84.3253,84.3253,84.0031,84.2287,17686.0
2017-10-12 12:30:00,104.62,104.87,104.44,104.73,18292.0,84.2689,84.4703,84.124,84.3575,18292.0
2017-10-12 13:00:00,104.75,104.9,104.58,104.64,49739.0,84.3737,84.4945,84.2367,84.2851,49739.0
2017-10-12 13:30:00,104.64,104.69,104.27,104.27,15339.0,84.2851,84.3253,83.987,83.987,15339.0
2017-10-12 14:00:00,104.35,104.36,104.06,104.17,20392.0,84.0515,84.0595,83.8179,83.9065,20392.0
2017-10-12 14:30:00,104.19,104.5,104.16,104.5,17375.0,83.9226,84.1723,83.8984,84.1723,17375.0
2017-10-12 15:00:00,104.53,104.86,104.52,104.57,37194.0,84.1965,84.4623,84.1884,84.2287,37194.0
2017-10-12 15:30:00,104.59,104.66,104.21,104.36,115790.0,84.2448,84.3012,83.9387,84.0595,115790.0
2017-10-13 09:30:00,105.04,105.13,104.17,104.42,79568.0,84.6072,84.6797,83.9065,84.1079,79568.0
2017-10-13 10:00:00,104.45,104.84,104.42,104.5,51381.0,84.132,84.4462,84.1079,84.1723,51381.0
2017-10-13 10:30:00,104.54,104.58,104.4,104.52,25005.0,84.2045,84.2367,84.0917,84.1884,25005.0
2017-10-13 11:00:00,104.55,104.7,104.55,104.59,20907.0,84.2126,84.3334,84.2126,84.2448,20907.0
2017-10-13 11:30:00,104.61,104.61,104.27,104.34,24710.0,84.2609,84.2609,83.987,84.0434,24710.0
2017-10-13 12:00:00,104.28,104.35,103.98,104.04,15984.0,83.9951,84.0515,83.7534,83.8018,15984.0
2017-10-13 12:30:00,104.02,104.1,104.0,104.0,22261.0,83.7857,83.8501,83.7696,83.7696,22261.0
2017-10-13 13:00:00,104.02,104.02,103.36,103.37,20242.0,83.7857,83.7857,83.254,83.2621,20242.0
2017-10-13 13:30:00,103.42,103.48,102.74,103.32,40652.0,83.3024,83.3507,82.7547,83.2218,40652.0
2017-10-13 14:00:00,103.35,103.39,103.21,103.21,25861.0,83.246,83.2782,83.1332,83.1332,25861.0
2017-10-13 14:30:00,103.25,103.4,102.96,103.04,29494.0,83.1654,83.2863,82.9319,82.9963,29494.0
2017-10-13 15:00:00,103.02,103.39,102.85,103.18,42180.0,82.9802,83.2782,82.8433,83.1091,42180.0
2017-10-13 15:30:00,103.11,103.17,102.96,103.07,100127.0,83.0527,83.101,82.9319,83.0205,100127.0
2017-10-16 09:30:00,103.25,103.53,102.61,103.04,36312.0,83.1654,83.391,82.6499,82.9963,36312.0
2017-10-16 10:00:00,103.06,103.43,103.0,103.37,38691.0,83.0124,83.3104,82.9641,83.2621,38691.0
2017-10-16 10:30:00,103.35,103.48,103.21,103.4,40067.0,83.246,83.3507,83.1332,83.2863,40067.0
2017-10-16 11:00:00,103.36,103.62,103.09,103.33,53145.0,83.254,83.4635,83.0366,83.2299,53145.0
2017-10-16 11:30:00,103.33,103.69,103.31,103.64,29291.0,83.2299,83.5199,83.2138,83.4796,29291.0
2017-10-16 12:00:00,103.64,103.98,103.64,103.83,23635.0,83.4796,83.7534,83.4796,83.6326,23635.0
2017-10-16 12:30:00,103.83,103.87,103.6,103.6,24463.0,83.6326,83.6648,83.4474,83.4474,24463.0
2017-10-16 13:00:00,103.64,103.87,103.62,103.77,26423.0,83.4796,83.6648,83.4635,83.5843,26423.0
2017-10-16 13:30:00,103.74,103.74,103.25,103.27,33250.0,83.5601,83.5601,83.1654,83.1816,33250.0
2017-10-16 14:00:00,103.19,103.25,102.82,102.97,37372.0,83.1171,83.1654,82.8191,82.9399,37372.0
2017-10-16 14:30:00,102.91,102.99,102.83,102.84,34810.0,82.8916,82.956,82.8271,82.8352,34810.0
2017-10-16 15:00:00,102.82,103.01,102.79,102.98,54245.0,82.8191,82.9721,82.7949,82.948,54245.0
2017-10-16 15:30:00,102.97,103.5,102.94,103.41,143815.0,82.9399,83.3668,82.9157,83.2943,143815.0
2017-10-17 09:30:00,102.71,104.08,102.61,103.9,23286.0,82.7305,83.834,82.6499,83.689,23286.0
2017-10-17 10:00:00,103.98,104.29,103.39,104.2,41303.0,83.7534,84.0031,83.2782,83.9306,41303.0
2017-10-17 10:30:00,104.19,104.48,103.71,103.9,26367.0,83.9226,84.1562,83.536,83.689,26367.0
2017-10-17 11:00:00,103.93,104.05,103.79,104.01,22698.0,83.7132,83.8098,83.6004,83.7776,22698.0
2017-10-17 11:30:00,103.97,104.23,103.83,104.2,18733.0,83.7454,83.9548,83.6326,83.9306,18733.0
2017-10-17 12:00:00,104.22,104.24,104.02,104.06,19406.0,83.9468,83.9629,83.7857,83.8179,19406.0
2017-10-17 12:30:00,104.07,104.15,103.95,104.15,18392.0,83.8259,83.8904,83.7293,83.8904,18392.0
2017-10-17 13:00:00,104.16,104.35,104.04,104.04,27893.0,83.8984,84.0515,83.8018,83.8018,27893.0
2017-10-17 13:30:00,104.04,104.04,103.5,103.5,14388.0,83.8018,83.8018,83.3668,83.3668,14388.0
2017-10-17 14:00:00,103.49,103.68,103.33,103.68,23955.0,83.3588,83.5118,83.2299,83.5118,23955.0
2017-10-17 14:30:00,103.68,103.81,103.51,103.69,27812.0,83.5118,83.6165,83.3749,83.5199,27812.0
2017-10-17 15:00:00,103.68,103.88,103.67,103.85,27444.0,83.5118,83.6729,83.5037,83.6487,27444.0
2017-10-17 15:30:00,103.86,103.97,103.76,103.91,68470.0,83.6568,83.7454,83.5762,83.6971,68470.0
2017-10-18 09:30:00,104.43,104.96,104.43,104.78,18356.0,84.1159,84.5428,84.1159,84.3978,18356.0
2017-10-18 10:00:00,104.85,105.46,104.52,105.34,42105.0,84.4542,84.9455,84.1884,84.8489,42105.0
2017-10-18 10:30:00,105.3,105.55,105.16,105.4,17403.0,84.8167,85.018,84.7039,84.8972,17403.0
2017-10-18 11:00:00,105.44,106.21,105.36,106.01,24836.0,84.9294,85.5497,84.865,85.3886,24836.0
2017-10-18 11:30:00,106.07,106.07,105.53,105.79,23364.0,85.4369,85.4369,85.0019,85.2114,23364.0
2017-10-18 12:00:00,105.74,106.12,105.73,106.06,18549.0,85.1711,85.4772,85.163,85.4288,18549.0
2017-10-18 12:30:00,106.04,106.32,105.6,105.8,48636.0,85.4127,85.6383,85.0583,85.2194,48636.0
2017-10-18 13:00:00,105.8,106.02,105.62,105.91,33024.0,85.2194,85.3966,85.0744,85.308,33024.0
2017-10-18 13:30:00,105.94,105.96,105.71,105.9,29695.0,85.3322,85.3483,85.1469,85.3,29695.0
2017-10-18 14:00:00,105.92,106.12,105.79,106.03,32551.0,85.3161,85.4772,85.2114,85.4047,32551.0
2017-10-18 14:30:00,106.03,106.12,105.72,105.75,46997.0,85.4047,85.4772,85.155,85.1791,46997.0
2017-10-18 15:00:00,105.75,105.83,105.44,105.49,83685.0,85.1791,85.2436,84.9294,84.9697,83685.0
2017-10-18 15:30:00,105.46,105.64,105.37,105.41,84376.0,84.9455,85.0905,84.8731,84.9053,84376.0
2017-10-19 09:30:00,104.59,105.36,104.01,104.5,45543.0,84.2448,84.865,83.7776,84.1723,45543.0
2017-10-19 10:00:00,104.64,104.71,104.38,104.59,18019.0,84.2851,84.3414,84.0756,84.2448,18019.0
2017-10-19 10:30:00,104.62,105.43,104.57,105.32,38788.0,84.2689,84.9214,84.2287,84.8328,38788.0
2017-10-19 11:00:00,105.34,106.11,105.34,105.93,39001.0,84.8489,85.4691,84.8489,85.3241,39001.0
2017-10-19 11:30:00,105.94,106.16,105.71,105.71,20560.0,85.3322,85.5094,85.1469,85.1469,20560.0
2017-10-19 12:00:00,105.71,105.73,105.0,105.14,13234.0,85.1469,85.163,84.575,84.6878,13234.0
2017-10-19 12:30:00,105.15,105.54,105.12,105.45,47071.0,84.6958,85.01,84.6717,84.9375,47071.0
2017-10-19 13:00:00,105.5,105.76,105.49,105.69,13439.0,84.9778,85.1872,84.9697,85.1308,13439.0
2017-10-19 13:30:00,105.67,105.8,105.54,105.56,32948.0,85.1147,85.2194,85.01,85.0261,32948.0
2017-10-19 14:00:00,105.63,105.64,105.39,105.49,13920.0,85.0825,85.0905,84.8892,84.9697,13920.0
2017-10-19 14:30:00,105.51,105.86,105.5,105.67,45040.0,84.9858,85.2677,84.9778,85.1147,45040.0
2017-10-19 15:00:00,105.69,105.72,105.54,105.62,22398.0,85.1308,85.155,85.01,85.0744,22398.0
2017-10-19 15:30:00,105.61,105.61,105.26,105.37,67350.0,85.0664,85.0664,84.7845,84.8731,67350.0
2017-10-20 09:30:00,106.12,107.19,106.12,106.67,33131.0,85.4772,86.339,85.4772,85.9202,33131.0
2017-10-20 10:00:00,106.58,107.0,106.46,106.73,27430.0,85.8477,86.186,85.751,85.9685,27430.0
2017-10-20 10:30:00,106.81,107.01,106.62,106.63,20890.0,86.0329,86.194,85.8799,85.888,20890.0
2017-10-20 11:00:00,106.63,107.3,106.63,107.21,40913.0,85.888,86.4276,85.888,86.3551,40913.0
2017-10-20 11:30:00,107.19,107.34,107.1,107.19,23193.0,86.339,86.4598,86.2665,86.339,23193.0
2017-10-20 12:00:00,107.19,107.2,106.86,106.86,18033.0,86.339,86.3471,86.0732,86.0732,18033.0
2017-10-20 12:30:00,106.86,106.99,106.66,106.9,15306.0,86.0732,86.1779,85.9121,86.1054,15306.0
2017-10-20 13:00:00,106.93,107.09,106.8,106.97,39798.0,86.1296,86.2585,86.0249,86.1618,39798.0
2017-10-20 13:30:00,107.0,107.15,106.18,106.48,33814.0,86.186,86.3068,85.5255,85.7671,33814.0
2017-10-20 14:00:00,106.54,106.66,106.17,106.37,34052.0,85.8155,85.9121,85.5174,85.6785,34052.0
2017-10-20 14:30:00,106.36,106.59,106.34,106.5,20572.0,85.6705,85.8557,85.6544,85.7832,20572.0
2017-10-20 15:00:00,106.48,106.6,106.27,106.27,56718.0,85.7671,85.8638,85.598,85.598,56718.0
2017-10-20 15:30:00,106.32,106.55,106.0,106.49,128379.0,85.6383,85.8235,85.3805,85.7752,128379.0
2017-10-23 09:30:00,106.25,107.39,106.19,106.94,50995.0,85.5819,86.5001,85.5335,86.1377,50995.0
2017-10-23 10:00:00,106.95,107.36,105.86,105.93,107951.0,86.1457,86.476,85.2677,85.3241,107951.0
2017-10-23 10:30:00,106.03,106.06,104.98,105.14,67446.0,85.4047,85.4288,84.5589,84.6878,67446.0
2017-10-23 11:00:00,105.16,105.47,104.66,105.42,55564.0,84.7039,84.9536,84.3012,84.9133,55564.0
2017-10-23 11:30:00,105.42,106.66,105.37,106.49,73882.0,84.9133,85.9121,84.8731,85.7752,73882.0
2017-10-23 12:00:00,106.52,107.0,106.28,106.82,42879.0,85.7994,86.186,85.606,86.041,42879.0
2017-10-23 12:30:00,106.82,106.99,106.51,106.61,46042.0,86.041,86.1779,85.7913,85.8718,46042.0
2017-10-23 13:00:00,106.63,106.75,106.16,106.55,61989.0,85.888,85.9846,85.5094,85.8235,61989.0
2017-10-23 13:30:00,106.59,106.6,105.79,106.2,111294.0,85.8557,85.8638,85.2114,85.5416,111294.0
2017-10-23 14:00:00,106.16,106.42,106.01,106.38,74458.0,85.5094,85.7188,85.3886,85.6866,74458.0
2017-10-23 14:30:00,106.38,106.48,106.2,106.4,52673.0,85.6866,85.7671,85.5416,85.7027,52673.0
2017-10-23 15:00:00,106.4,106.77,106.39,106.51,71119.0,85.7027,86.0007,85.6946,85.7913,71119.0
2017-10-23 15:30:00,106.48,107.16,106.4,106.92,269459.0,85.7671,86.3149,85.7027,86.1215,269459.0
2017-10-24 09:30:00,113.1,118.38,112.77,117.8,714775.0,91.0994,95.3523,90.8336,94.8851,714775.0
2017-10-24 10:00:00,117.8,119.43,117.23,118.71,423839.0,94.8851,96.1981,94.426,95.6181,423839.0
2017-10-24 10:30:00,118.71,123.78,118.05,123.62,737671.0,95.6181,99.7019,95.0865,99.573,737671.0
2017-10-24 11:00:00,123.67,126.85,123.0,124.81,934788.0,99.6133,102.1747,99.0736,100.5315,934788.0
2017-10-24 11:30:00,124.75,124.98,121.35,121.67,382042.0,100.4832,100.6684,97.7446,98.0023,382042.0
2017-10-24 12:00:00,121.7,122.8,121.26,122.39,181940.0,98.0265,98.9125,97.6721,98.5823,181940.0
2017-10-24 12:30:00,122.4,123.46,122.29,123.28,190520.0,98.5903,99.4441,98.5017,99.2991,190520.0
2017-10-24 13:00:00,123.27,123.71,122.56,122.71,149225.0,99.2911,99.6455,98.7192,98.84,149225.0
2017-10-24 13:30:00,122.73,124.45,122.55,124.34,248244.0,98.8561,100.2415,98.7111,100.1529,248244.0
2017-10-24 14:00:00,124.34,124.87,123.94,124.52,168335.0,100.1529,100.5798,99.8308,100.2979,168335.0
2017-10-24 14:30:00,124.55,124.66,123.27,123.28,146147.0,100.3221,100.4107,99.2911,99.2991,146147.0
2017-10-24 15:00:00,123.34,124.3,123.26,124.17,230159.0,99.3475,100.1207,99.283,100.016,230159.0
2017-10-24 15:30:00,124.19,124.29,122.92,123.17,437012.0,100.0321,100.1127,99.0092,99.2105,437012.0
2017-10-25 09:30:00,120.82,122.99,118.18,122.03,411146.0,97.3177,99.0655,95.1912,98.2923,411146.0
2017-10-25 10:00:00,122.12,123.41,121.64,122.78,176952.0,98.3648,99.4038,97.9782,98.8964,176952.0
2017-10-25 10:30:00,122.87,123.99,122.6,123.6,110141.0,98.9689,99.871,98.7514,99.5569,110141.0
2017-10-25 11:00:00,123.74,123.74,122.5,122.75,106391.0,99.6697,99.6697,98.6709,98.8722,106391.0
2017-10-25 11:30:00,122.64,123.0,121.76,121.94,102459.0,98.7836,99.0736,98.0748,98.2198,102459.0
2017-10-25 12:00:00,122.01,122.1,120.73,120.75,113317.0,98.2762,98.3487,97.2452,97.2613,113317.0
2017-10-25 12:30:00,120.73,122.0,120.73,121.52,84104.0,97.2452,98.2681,97.2452,97.8815,84104.0
2017-10-25 13:00:00,121.46,122.49,121.45,122.09,85861.0,97.8332,98.6628,97.8251,98.3406,85861.0
2017-10-25 13:30:00,122.1,122.6,121.98,122.5,67576.0,98.3487,98.7514,98.252,98.6709,67576.0
2017-10-25 14:00:00,122.5,123.14,122.05,123.1,68810.0,98.6709,99.1864,98.3084,99.1542,68810.0
2017-10-25 14:30:00,123.05,123.42,122.67,123.4,59984.0,99.1139,99.4119,98.8078,99.3958,59984.0
2017-10-25 15:00:00,123.33,123.42,122.95,123.11,85500.0,99.3394,99.4119,99.0333,99.1622,85500.0
2017-10-25 15:30:00,123.15,123.36,123.06,123.17,181314.0,99.1944,99.3636,99.1219,99.2105,181314.0
2017-10-26 09:30:00,120.68,122.75,118.81,122.61,208095.0,97.2049,98.8722,95.6987,98.7595,208095.0
2017-10-26 10:00:00,122.54,123.41,122.2,122.93,73670.0,98.7031,99.4038,98.4292,99.0172,73670.0
2017-10-26 10:30:00,123.08,123.08,122.23,122.52,76572.0,99.138,99.138,98.4534,98.687,76572.0
2017-10-26 11:00:00,122.55,122.66,121.5,121.98,57567.0,98.7111,98.7997,97.8654,98.252,57567.0
2017-10-26 11:30:00,121.97,122.08,121.7,122.01,48858.0,98.244,98.3326,98.0265,98.2762,48858.0
2017-10-26 12:00:00,122.06,122.85,122.05,122.85,43633.0,98.3165,98.9528,98.3084,98.9528,43633.0
2017-10-26 12:30:00,122.83,122.88,121.66,122.12,42198.0,98.9367,98.9769,97.9943,98.3648,42198.0
2017-10-26 13:00:00,122.15,122.46,121.38,121.79,54475.0,98.3889,98.6386,97.7687,98.099,54475.0
2017-10-26 13:30:00,121.66,122.34,121.66,122.0,42438.0,97.9943,98.542,97.9943,98.2681,42438.0
2017-10-26 14:00:00,121.99,122.36,121.91,121.91,47560.0,98.2601,98.5581,98.1956,98.1956,47560.0
2017-10-26 14:30:00,121.9,122.25,121.45,121.87,73134.0,98.1876,98.4695,97.8251,98.1634,73134.0
2017-10-26 15:00:00,121.86,121.86,121.07,121.5,113302.0,98.1554,98.1554,97.519,97.8654,113302.0
2017-10-26 15:30:00,121.54,121.64,121.28,121.3,162249.0,97.8976,97.9782,97.6882,97.7043,162249.0
2017-10-27 09:30:00,121.0,122.01,120.67,120.87,48811.0,97.4627,98.2762,97.1968,97.3579,48811.0
2017-10-27 10:00:00,120.87,121.45,119.78,119.92,55488.0,97.3579,97.8251,96.48,96.5927,55488.0
2017-10-27 10:30:00,120.04,120.71,120.04,120.42,46190.0,96.6894,97.2291,96.6894,96.9955,46190.0
2017-10-27 11:00:00,120.47,120.84,120.36,120.75,34209.0,97.0357,97.3338,96.9471,97.2613,34209.0
2017-10-27 11:30:00,120.6,120.84,120.13,120.21,28223.0,97.1405,97.3338,96.7619,96.8263,28223.0
2017-10-27 12:00:00,120.26,120.73,120.09,120.12,38162.0,96.8666,97.2452,96.7297,96.7538,38162.0
2017-10-27 12:30:00,120.13,120.27,118.99,119.06,69879.0,96.7619,96.8747,95.8436,95.9,69879.0
2017-10-27 13:00:00,119.05,119.42,118.91,119.13,46168.0,95.892,96.19,95.7792,95.9564,46168.0
2017-10-27 13:30:00,119.14,119.3,118.98,119.26,33316.0,95.9645,96.0933,95.8356,96.0611,33316.0
2017-10-27 14:00:00,119.25,119.59,119.08,119.28,54251.0,96.0531,96.3269,95.9161,96.0772,54251.0
2017-10-27 14:30:00,119.28,119.43,119.04,119.29,85622.0,96.0772,96.1981,95.8839,96.0853,85622.0
2017-10-27 15:00:00,119.3,119.37,118.81,118.95,126381.0,96.0933,96.1497,95.6987,95.8114,126381.0
2017-10-27 15:30:00,118.91,119.12,118.8,118.9,187282.0,95.7792,95.9484,95.6906,95.7712,187282.0
2017-10-30 09:30:00,118.47,119.33,118.27,119.27,26386.0,95.4248,96.1175,95.2637,96.0692,26386.0
2017-10-30 10:00:00,119.45,119.83,118.96,118.96,38212.0,96.2142,96.5202,95.8195,95.8195,38212.0
2017-10-30 10:30:00,118.96,119.49,118.73,119.09,38607.0,95.8195,96.2464,95.6342,95.9242,38607.0
2017-10-30 11:00:00,119.08,119.11,117.67,118.1,76169.0,95.9161,95.9403,94.7804,95.1268,76169.0
2017-10-30 11:30:00,118.04,118.15,116.86,116.86,71858.0,95.0784,95.167,94.128,94.128,71858.0
2017-10-30 12:00:00,116.95,117.35,116.73,116.77,67615.0,94.2005,94.5227,94.0233,94.0555,67615.0
2017-10-30 12:30:00,116.75,116.8,116.13,116.38,52350.0,94.0394,94.0797,93.54,93.7414,52350.0
2017-10-30 13:00:00,116.39,117.66,116.21,117.66,47273.0,93.7494,94.7724,93.6044,94.7724,47273.0
2017-10-30 13:30:00,117.6,118.11,117.3,117.3,79361.0,94.724,95.1348,94.4824,94.4824,79361.0
2017-10-30 14:00:00,117.37,117.82,117.35,117.66,56213.0,94.5388,94.9012,94.5227,94.7724,56213.0
2017-10-30 14:30:00,117.65,117.98,117.31,117.44,39631.0,94.7643,95.0301,94.4904,94.5952,39631.0
2017-10-30 15:00:00,117.49,117.81,117.36,117.53,51402.0,94.6354,94.8932,94.5307,94.6676,51402.0
2017-10-30 15:30:00,117.57,117.8,117.2,117.24,176207.0,94.6999,94.8851,94.4018,94.4341,176207.0
2017-10-31 09:30:00,117.85,117.85,116.58,117.06,46234.0,94.9254,94.9254,93.9024,94.2891,46234.0
2017-10-31 10:00:00,117.04,117.75,117.04,117.71,68938.0,94.273,94.8449,94.273,94.8126,68938.0
2017-10-31 10:30:00,117.71,117.88,117.48,117.71,63519.0,94.8126,94.9496,94.6274,94.8126,63519.0
2017-10-31 11:00:00,117.66,118.06,117.65,117.89,54350.0,94.7724,95.0946,94.7643,94.9576,54350.0
2017-10-31 11:30:00,117.93,118.81,117.86,118.75,53783.0,94.9898,95.6987,94.9335,95.6503,53783.0
2017-10-31 12:00:00,118.75,119.2,118.4,118.48,35102.0,95.6503,96.0128,95.3684,95.4329,35102.0
2017-10-31 12:30:00,118.52,118.74,118.28,118.37,31716.0,95.4651,95.6423,95.2718,95.3442,31716.0
2017-10-31 13:00:00,118.4,118.41,117.77,117.81,26762.0,95.3684,95.3765,94.861,94.8932,26762.0
2017-10-31 13:30:00,117.87,118.42,117.84,118.12,28497.0,94.9415,95.3845,94.9173,95.1429,28497.0
2017-10-31 14:00:00,118.13,118.29,117.87,118.27,28630.0,95.1509,95.2798,94.9415,95.2637,28630.0
2017-10-31 14:30:00,118.28,118.39,118.03,118.17,43763.0,95.2718,95.3604,95.0704,95.1832,43763.0
2017-10-31 15:00:00,118.2,118.48,118.2,118.35,59660.0,95.2073,95.4329,95.2073,95.3281,59660.0
2017-10-31 15:30:00,118.34,118.77,117.91,118.4,178003.0,95.3201,95.6664,94.9737,95.3684,178003.0
2017-11-01 09:30:00,118.76,121.36,118.26,121.35,59328.0,95.6584,97.7526,95.2556,97.7446,59328.0
2017-11-01 10:00:00,121.23,121.32,119.75,119.8,27123.0,97.6479,97.7204,96.4558,96.4961,27123.0
2017-11-01 10:30:00,119.71,120.48,119.53,120.3,39567.0,96.4236,97.0438,96.2786,96.8988,39567.0
2017-11-01 11:00:00,120.31,120.43,119.94,120.26,26935.0,96.9069,97.0035,96.6088,96.8666,26935.0
2017-11-01 11:30:00,120.26,120.46,119.9,120.37,17709.0,96.8666,97.0277,96.5766,96.9552,17709.0
2017-11-01 12:00:00,120.36,120.36,119.7,119.95,26874.0,96.9471,96.9471,96.4155,96.6169,26874.0
2017-11-01 12:30:00,119.95,120.24,119.9,120.08,14774.0,96.6169,96.8505,96.5766,96.7216,14774.0
2017-11-01 13:00:00,119.98,120.29,119.72,120.24,26778.0,96.6411,96.8908,96.4316,96.8505,26778.0
2017-11-01 13:30:00,120.14,120.25,120.0,120.06,24246.0,96.7699,96.8585,96.6572,96.7055,24246.0
2017-11-01 14:00:00,120.02,120.02,119.33,119.33,32899.0,96.6733,96.6733,96.1175,96.1175,32899.0
2017-11-01 14:30:00,119.36,119.67,119.04,119.13,30185.0,96.1417,96.3914,95.8839,95.9564,30185.0
2017-11-01 15:00:00,119.17,119.27,118.9,119.04,42132.0,95.9886,96.0692,95.7712,95.8839,42132.0
2017-11-01 15:30:00,119.08,119.18,118.6,118.62,87274.0,95.9161,95.9967,95.5295,95.5456,87274.0
2017-11-02 09:30:00,118.21,119.94,117.63,118.78,35643.0,95.2154,96.6088,94.7482,95.6745,35643.0
2017-11-02 10:00:00,118.89,118.89,117.33,117.55,39488.0,95.7631,95.7631,94.5066,94.6838,39488.0
2017-11-02 10:30:00,117.57,117.9,116.77,117.06,40586.0,94.6999,94.9657,94.0555,94.2891,40586.0
2017-11-02 11:00:00,117.03,117.45,116.95,117.34,40740.0,94.2649,94.6032,94.2005,94.5146,40740.0
2017-11-02 11:30:00,117.39,117.63,117.28,117.55,36749.0,94.5549,94.7482,94.4663,94.6838,36749.0
2017-11-02 12:00:00,117.55,118.65,117.55,118.56,18805.0,94.6838,95.5698,94.6838,95.4973,18805.0
2017-11-02 12:30:00,118.66,118.66,118.08,118.2,13484.0,95.5778,95.5778,95.1107,95.2073,13484.0
2017-11-02 13:00:00,118.18,118.68,118.03,118.33,17293.0,95.1912,95.5939,95.0704,95.312,17293.0
2017-11-02 13:30:00,118.33,118.33,117.87,118.32,14786.0,95.312,95.312,94.9415,95.304,14786.0
2017-11-02 14:00:00,118.35,118.71,118.27,118.48,16772.0,95.3281,95.6181,95.2637,95.4329,16772.0
2017-11-02 14:30:00,118.54,118.54,118.02,118.12,19429.0,95.4812,95.4812,95.0623,95.1429,19429.0
2017-11-02 15:00:00,118.16,118.61,118.04,118.5,26124.0,95.1751,95.5376,95.0784,95.449,26124.0
2017-11-02 15:30:00,118.49,118.68,118.38,118.38,59876.0,95.4409,95.5939,95.3523,95.3523,59876.0
2017-11-03 09:30:00,118.79,119.33,117.67,118.08,56696.0,95.6825,96.1175,94.7804,95.1107,56696.0
2017-11-03 10:00:00,118.3,118.48,117.34,117.37,48962.0,95.2879,95.4329,94.5146,94.5388,48962.0
2017-11-03 10:30:00,117.4,118.0,116.88,117.87,32811.0,94.5629,95.0462,94.1441,94.9415,32811.0
2017-11-03 11:00:00,117.98,118.17,117.52,117.72,42826.0,95.0301,95.1832,94.6596,94.8207,42826.0
2017-11-03 11:30:00,117.74,117.82,117.02,117.11,32434.0,94.8368,94.9012,94.2569,94.3293,32434.0
2017-11-03 12:00:00,117.11,117.41,117.0,117.04,68823.0,94.3293,94.571,94.2407,94.273,68823.0
2017-11-03 12:30:00,117.08,117.12,116.44,116.79,34178.0,94.3052,94.3374,93.7897,94.0716,34178.0
2017-11-03 13:00:00,116.81,117.16,116.8,117.1,27177.0,94.0877,94.3696,94.0797,94.3213,27177.0
2017-11-03 13:30:00,117.07,117.2,116.79,116.86,21714.0,94.2971,94.4018,94.0716,94.128,21714.0
2017-11-03 14:00:00,116.94,117.14,116.94,117.05,16464.0,94.1924,94.3535,94.1924,94.281,16464.0
2017-11-03 14:30:00,117.05,117.15,116.83,116.92,21929.0,94.281,94.3616,94.1038,94.1763,21929.0
2017-11-03 15:00:00,116.91,117.07,116.84,116.97,35962.0,94.1683,94.2971,94.1119,94.2166,35962.0
2017-11-03 15:30:00,116.95,117.07,116.57,116.72,59358.0,94.2005,94.2971,93.8944,94.0152,59358.0
2017-11-06 09:30:00,115.94,116.48,114.09,115.23,146860.0,93.3869,93.8219,91.8968,92.8151,146860.0
2017-11-06 10:00:00,115.19,116.47,115.12,116.05,52051.0,92.7828,93.8138,92.7264,93.4755,52051.0
2017-11-06 10:30:00,115.98,115.99,114.12,114.46,53228.0,93.4192,93.4272,91.921,92.1948,53228.0
2017-11-06 11:00:00,114.51,114.65,113.38,114.01,91310.0,92.2351,92.3479,91.3249,91.8324,91310.0
2017-11-06 11:30:00,114.24,114.48,113.37,114.48,77189.0,92.0176,92.2109,91.3169,92.2109,77189.0
2017-11-06 12:00:00,114.6,114.65,113.61,113.81,49127.0,92.3076,92.3479,91.5102,91.6713,49127.0
2017-11-06 12:30:00,113.93,114.5,113.81,114.43,29318.0,91.7679,92.2271,91.6713,92.1707,29318.0
2017-11-06 13:00:00,114.44,115.12,114.37,115.0,40377.0,92.1787,92.7264,92.1223,92.6298,40377.0
2017-11-06 13:30:00,115.01,115.29,114.71,114.98,25003.0,92.6378,92.8634,92.3962,92.6137,25003.0
2017-11-06 14:00:00,114.98,115.32,114.94,115.13,35367.0,92.6137,92.8875,92.5815,92.7345,35367.0
2017-11-06 14:30:00,115.13,115.19,115.07,115.16,25424.0,92.7345,92.7828,92.6862,92.7587,25424.0
2017-11-06 15:00:00,115.17,115.34,115.17,115.26,79505.0,92.7667,92.9037,92.7667,92.8392,79505.0
2017-11-06 15:30:00,115.26,115.39,115.02,115.29,154769.0,92.8392,92.9439,92.6459,92.8634,154769.0
2017-11-07 09:30:00,114.85,115.75,114.72,115.68,16824.0,92.509,93.2339,92.4043,93.1775,16824.0
2017-11-07 10:00:00,115.63,115.63,114.96,115.05,21514.0,93.1372,93.1372,92.5976,92.6701,21514.0
2017-11-07 10:30:00,114.98,115.13,114.62,115.1,22016.0,92.6137,92.7345,92.3237,92.7103,22016.0
2017-11-07 11:00:00,114.96,115.06,114.56,114.68,31390.0,92.5976,92.6781,92.2754,92.372,31390.0
2017-11-07 11:30:00,114.68,114.68,113.71,113.71,36174.0,92.372,92.372,91.5907,91.5907,36174.0
2017-11-07 12:00:00,113.97,113.97,113.55,113.79,19967.0,91.8002,91.8002,91.4619,91.6552,19967.0
2017-11-07 12:30:00,113.76,114.1,113.61,114.0,62528.0,91.631,91.9049,91.5102,91.8243,62528.0
2017-11-07 13:00:00,113.99,114.19,113.65,113.93,13735.0,91.8163,91.9774,91.5424,91.7679,13735.0
2017-11-07 13:30:00,113.97,114.31,113.93,114.07,15666.0,91.8002,92.074,91.7679,91.8807,15666.0
2017-11-07 14:00:00,114.16,114.31,113.81,113.91,21552.0,91.9532,92.074,91.6713,91.7518,21552.0
2017-11-07 14:30:00,113.89,113.95,113.68,113.94,20811.0,91.7357,91.784,91.5666,91.776,20811.0
2017-11-07 15:00:00,113.96,114.03,113.8,114.01,111875.0,91.7921,91.8485,91.6632,91.8324,111875.0
2017-11-07 15:30:00,114.02,114.56,113.99,114.56,182071.0,91.8404,92.2754,91.8163,92.2754,182071.0
2017-11-08 09:30:00,114.19,115.13,114.19,115.1,12923.0,91.9774,92.7345,91.9774,92.7103,12923.0
2017-11-08 10:00:00,115.15,115.38,114.85,115.07,21139.0,92.7506,92.9359,92.509,92.6862,21139.0
2017-11-08 10:30:00,115.06,115.07,114.16,114.52,33528.0,92.6781,92.6862,91.9532,92.2432,33528.0
2017-11-08 11:00:00,114.65,115.74,114.59,115.74,39253.0,92.3479,93.2258,92.2995,93.2258,39253.0
2017-11-08 11:30:00,115.74,115.93,115.32,115.77,42665.0,93.2258,93.3789,92.8875,93.25,42665.0
2017-11-08 12:00:00,115.69,115.87,115.38,115.76,37097.0,93.1856,93.3306,92.9359,93.242,37097.0
2017-11-08 12:30:00,115.8,116.6,115.75,116.46,28298.0,93.2742,93.9186,93.2339,93.8058,28298.0
2017-11-08 13:00:00,116.38,116.58,116.01,116.11,22357.0,93.7414,93.9024,93.4433,93.5239,22357.0
2017-11-08 13:30:00,116.13,116.34,116.01,116.12,23983.0,93.54,93.7091,93.4433,93.5319,23983.0
2017-11-08 14:00:00,116.09,116.42,116.09,116.41,29044.0,93.5078,93.7736,93.5078,93.7655,29044.0
2017-11-08 14:30:00,116.39,117.35,116.38,117.05,42419.0,93.7494,94.5227,93.7414,94.281,42419.0
2017-11-08 15:00:00,117.08,117.18,116.5,116.79,46076.0,94.3052,94.3857,93.838,94.0716,46076.0
2017-11-08 15:30:00,116.8,116.91,116.41,116.67,104731.0,94.0797,94.1683,93.7655,93.9749,104731.0
2017-11-09 09:30:00,115.55,116.95,115.55,116.72,39744.0,93.0728,94.2005,93.0728,94.0152,39744.0
2017-11-09 10:00:00,116.56,116.84,115.89,116.2,63336.0,93.8863,94.1119,93.3467,93.5964,63336.0
2017-11-09 10:30:00,116.2,116.44,115.66,116.43,48855.0,93.5964,93.7897,93.1614,93.7816,48855.0
2017-11-09 11:00:00,116.36,116.57,115.78,115.78,50286.0,93.7252,93.8944,93.2581,93.2581,50286.0
2017-11-09 11:30:00,115.67,116.17,115.5,115.9,89787.0,93.1695,93.5722,93.0325,93.3547,89787.0
2017-11-09 12:00:00,115.8,116.16,115.27,115.5,50230.0,93.2742,93.5641,92.8473,93.0325,50230.0
2017-11-09 12:30:00,115.44,116.09,115.29,116.09,25047.0,92.9842,93.5078,92.8634,93.5078,25047.0
2017-11-09 13:00:00,116.1,116.94,116.1,116.94,15989.0,93.5158,94.1924,93.5158,94.1924,15989.0
2017-11-09 13:30:00,116.96,117.33,116.9,117.14,32435.0,94.2085,94.5066,94.1602,94.3535,32435.0
2017-11-09 14:00:00,117.22,117.27,116.37,116.49,32530.0,94.418,94.4582,93.7333,93.83,32530.0
2017-11-09 14:30:00,116.48,116.58,116.18,116.32,17903.0,93.8219,93.9024,93.5803,93.693,17903.0
2017-11-09 15:00:00,116.29,116.73,116.2,116.63,25559.0,93.6689,94.0233,93.5964,93.9427,25559.0
2017-11-09 15:30:00,116.63,116.82,116.52,116.61,57167.0,93.9427,94.0958,93.8541,93.9266,57167.0
2017-11-10 09:30:00,116.86,118.31,116.86,118.2,27148.0,94.128,95.2959,94.128,95.2073,27148.0
2017-11-10 10:00:00,118.19,118.72,117.84,118.55,17850.0,95.1993,95.6262,94.9173,95.4892,17850.0
2017-11-10 10:30:00,118.46,118.98,118.07,118.68,25339.0,95.4167,95.8356,95.1026,95.5939,25339.0
2017-11-10 11:00:00,118.6,119.4,118.59,119.29,24414.0,95.5295,96.1739,95.5215,96.0853,24414.0
2017-11-10 11:30:00,119.28,119.42,119.23,119.29,27291.0,96.0772,96.19,96.037,96.0853,27291.0
2017-11-10 12:00:00,119.3,119.39,119.02,119.35,20063.0,96.0933,96.1658,95.8678,96.1336,20063.0
2017-11-10 12:30:00,119.4,119.56,119.37,119.41,16066.0,96.1739,96.3028,96.1497,96.1819,16066.0
2017-11-10 13:00:00,119.4,119.71,119.37,119.71,16908.0,96.1739,96.4236,96.1497,96.4236,16908.0
2017-11-10 13:30:00,119.64,119.96,119.63,119.96,29182.0,96.3672,96.625,96.3591,96.625,29182.0
2017-11-10 14:00:00,119.98,120.33,119.87,120.28,40857.0,96.6411,96.923,96.5525,96.8827,40857.0
2017-11-10 14:30:00,120.27,120.32,119.86,120.19,67156.0,96.8747,96.9149,96.5444,96.8102,67156.0
2017-11-10 15:00:00,120.18,120.18,119.68,119.73,27288.0,96.8022,96.8022,96.3994,96.4397,27288.0
2017-11-10 15:30:00,119.68,119.69,119.3,119.36,90672.0,96.3994,96.4075,96.0933,96.1417,90672.0
2017-11-13 09:30:00,119.1,120.82,118.32,120.68,30156.0,95.9322,97.3177,95.304,97.2049,30156.0
2017-11-13 10:00:00,120.62,121.47,120.45,121.18,50038.0,97.1566,97.8412,97.0196,97.6076,50038.0
2017-11-13 10:30:00,121.09,121.1,120.33,120.85,79444.0,97.5351,97.5432,96.923,97.3418,79444.0
2017-11-13 11:00:00,120.86,121.84,120.61,121.84,73444.0,97.3499,98.1393,97.1485,98.1393,73444.0
2017-11-13 11:30:00,121.74,122.29,121.69,122.16,97904.0,98.0587,98.5017,98.0184,98.397,97904.0
2017-11-13 12:00:00,122.11,122.43,120.51,120.71,75342.0,98.3567,98.6145,97.068,97.2291,75342.0
2017-11-13 12:30:00,120.69,121.25,120.69,120.87,97762.0,97.213,97.664,97.213,97.3579,97762.0
2017-11-13 13:00:00,120.87,120.87,120.38,120.83,51289.0,97.3579,97.3579,96.9633,97.3257,51289.0
2017-11-13 13:30:00,120.7,120.74,120.03,120.43,24707.0,97.221,97.2532,96.6813,97.0035,24707.0
2017-11-13 14:00:00,120.52,120.66,120.2,120.29,24561.0,97.076,97.1888,96.8183,96.8908,24561.0
2017-11-13 14:30:00,120.28,120.38,120.1,120.33,38219.0,96.8827,96.9633,96.7377,96.923,38219.0
2017-11-13 15:00:00,120.3,120.53,120.14,120.45,40794.0,96.8988,97.0841,96.7699,97.0196,40794.0
2017-11-13 15:30:00,120.43,120.43,120.06,120.3,92795.0,97.0035,97.0035,96.7055,96.8988,92795.0
2017-11-14 09:30:00,119.37,121.05,119.31,120.8,32372.0,96.1497,97.5029,96.1014,97.3016,32372.0
2017-11-14 10:00:00,120.65,120.9,120.32,120.87,12193.0,97.1807,97.3821,96.9149,97.3579,12193.0
2017-11-14 10:30:00,120.87,121.42,120.75,121.11,31608.0,97.3579,97.801,97.2613,97.5513,31608.0
2017-11-14 11:00:00,121.11,121.22,120.7,120.76,19421.0,97.5513,97.6399,97.221,97.2693,19421.0
2017-11-14 11:30:00,120.76,121.02,120.57,121.0,15378.0,97.2693,97.4788,97.1163,97.4627,15378.0
2017-11-14 12:00:00,121.02,121.05,120.73,120.82,8482.0,97.4788,97.5029,97.2452,97.3177,8482.0
2017-11-14 12:30:00,120.82,121.01,120.7,120.82,12350.0,97.3177,97.4707,97.221,97.3177,12350.0
2017-11-14 13:00:00,120.82,120.89,120.55,120.88,11912.0,97.3177,97.374,97.1002,97.366,11912.0
2017-11-14 13:30:00,120.87,121.1,120.86,121.04,11230.0,97.3579,97.5432,97.3499,97.4949,11230.0
2017-11-14 14:00:00,121.04,121.2,120.94,121.2,12811.0,97.4949,97.6237,97.4143,97.6237,12811.0
2017-11-14 14:30:00,121.14,121.2,121.0,121.0,17664.0,97.5754,97.6237,97.4627,97.4627,17664.0
2017-11-14 15:00:00,120.95,121.16,120.83,120.86,18204.0,97.4224,97.5915,97.3257,97.3499,18204.0
2017-11-14 15:30:00,120.85,120.98,120.7,120.92,86873.0,97.3418,97.4465,97.221,97.3982,86873.0
2017-11-15 09:30:00,119.63,120.25,118.44,120.22,25268.0,96.3591,96.8585,95.4006,96.8344,25268.0
2017-11-15 10:00:00,120.0,120.84,119.77,120.48,23978.0,96.6572,97.3338,96.4719,97.0438,23978.0
2017-11-15 10:30:00,120.57,120.84,120.04,120.69,13569.0,97.1163,97.3338,96.6894,97.213,13569.0
2017-11-15 11:00:00,120.69,121.25,120.51,121.11,22994.0,97.213,97.664,97.068,97.5513,22994.0
2017-11-15 11:30:00,121.11,121.61,121.02,121.61,9675.0,97.5513,97.954,97.4788,97.954,9675.0
2017-11-15 12:00:00,121.48,121.65,121.04,121.18,16619.0,97.8493,97.9862,97.4949,97.6076,16619.0
2017-11-15 12:30:00,121.15,121.51,120.95,121.34,18320.0,97.5835,97.8734,97.4224,97.7365,18320.0
2017-11-15 13:00:00,121.26,121.31,120.92,121.31,11213.0,97.6721,97.7123,97.3982,97.7123,11213.0
2017-11-15 13:30:00,121.29,121.29,120.98,121.18,7857.0,97.6962,97.6962,97.4465,97.6076,7857.0
2017-11-15 14:00:00,121.14,121.21,120.78,120.87,7970.0,97.5754,97.6318,97.2854,97.3579,7970.0
2017-11-15 14:30:00,120.87,121.26,120.87,121.2,15590.0,97.3579,97.6721,97.3579,97.6237,15590.0
2017-11-15 15:00:00,121.27,121.36,120.63,120.66,37791.0,97.6801,97.7526,97.1646,97.1888,37791.0
2017-11-15 15:30:00,120.7,121.01,120.46,120.58,47409.0,97.221,97.4707,97.0277,97.1244,47409.0
2017-11-16 09:30:00,120.5,121.69,120.5,121.69,12431.0,97.0599,98.0184,97.0599,98.0184,12431.0
2017-11-16 10:00:00,121.62,121.67,120.49,120.56,14092.0,97.962,98.0023,97.0519,97.1082,14092.0
2017-11-16 10:30:00,120.63,121.15,120.61,121.05,17137.0,97.1646,97.5835,97.1485,97.5029,17137.0
2017-11-16 11:00:00,121.07,121.34,120.73,120.81,13163.0,97.519,97.7365,97.2452,97.3096,13163.0
2017-11-16 11:30:00,120.76,121.17,120.65,121.17,8292.0,97.2693,97.5996,97.1807,97.5996,8292.0
2017-11-16 12:00:00,121.25,121.3,120.86,120.96,23101.0,97.664,97.7043,97.3499,97.4304,23101.0
2017-11-16 12:30:00,120.93,121.05,120.55,120.91,10557.0,97.4063,97.5029,97.1002,97.3902,10557.0
2017-11-16 13:00:00,120.94,121.11,120.75,120.76,8834.0,97.4143,97.5513,97.2613,97.2693,8834.0
2017-11-16 13:30:00,120.78,120.9,120.55,120.68,12829.0,97.2854,97.3821,97.1002,97.2049,12829.0
2017-11-16 14:00:00,120.61,120.99,120.57,120.99,14975.0,97.1485,97.4546,97.1163,97.4546,14975.0
2017-11-16 14:30:00,121.02,121.2,120.96,121.07,16422.0,97.4788,97.6237,97.4304,97.519,16422.0
2017-11-16 15:00:00,121.09,121.09,119.9,120.06,43701.0,97.5351,97.5351,96.5766,96.7055,43701.0
2017-11-16 15:30:00,120.08,120.28,119.67,119.82,133370.0,96.7216,96.8827,96.3914,96.5122,133370.0
2017-11-17 09:30:00,119.83,120.31,118.89,119.12,33935.0,96.5202,96.9069,95.7631,95.9484,33935.0
2017-11-17 10:00:00,119.19,120.46,118.94,120.23,58436.0,96.0047,97.0277,95.8034,96.8424,58436.0
2017-11-17 10:30:00,120.25,120.93,120.15,120.88,46948.0,96.8585,97.4063,96.778,97.366,46948.0
2017-11-17 11:00:00,120.95,121.17,120.5,120.85,18444.0,97.4224,97.5996,97.0599,97.3418,18444.0
2017-11-17 11:30:00,120.79,121.65,120.79,121.63,19298.0,97.2935,97.9862,97.2935,97.9701,19298.0
2017-11-17 12:00:00,121.58,121.77,121.22,121.72,15231.0,97.9298,98.0829,97.6399,98.0426,15231.0
2017-11-17 12:30:00,121.69,121.75,121.47,121.61,16172.0,98.0184,98.0668,97.8412,97.954,16172.0
2017-11-17 13:00:00,121.73,121.73,121.2,121.27,14933.0,98.0506,98.0506,97.6237,97.6801,14933.0
2017-11-17 13:30:00,121.32,121.55,121.12,121.36,16536.0,97.7204,97.9057,97.5593,97.7526,16536.0
2017-11-17 14:00:00,121.45,121.53,121.05,121.19,18371.0,97.8251,97.8896,97.5029,97.6157,18371.0
2017-11-17 14:30:00,121.24,121.56,121.12,121.43,161578.0,97.656,97.9137,97.5593,97.809,161578.0
2017-11-17 15:00:00,121.44,121.47,120.7,120.87,27980.0,97.8171,97.8412,97.221,97.3579,27980.0
2017-11-17 15:30:00,120.88,121.11,120.62,120.82,102702.0,97.366,97.5513,97.1566,97.3177,102702.0
2017-11-20 09:30:00,120.77,122.76,120.77,121.83,34419.0,97.2774,98.8803,97.2774,98.1312,34419.0
2017-11-20 10:00:00,121.84,122.73,121.62,121.75,64142.0,98.1393,98.8561,97.962,98.0668,64142.0
2017-11-20 10:30:00,121.74,121.87,121.52,121.52,23241.0,98.0587,98.1634,97.8815,97.8815,23241.0
2017-11-20 11:00:00,121.51,121.63,121.29,121.59,25995.0,97.8734,97.9701,97.6962,97.9379,25995.0
2017-11-20 11:30:00,121.58,121.9,121.41,121.75,27171.0,97.9298,98.1876,97.7929,98.0668,27171.0
2017-11-20 12:00:00,121.69,121.84,121.24,121.31,8313.0,98.0184,98.1393,97.656,97.7123,8313.0
2017-11-20 12:30:00,121.31,121.69,121.21,121.6,19173.0,97.7123,98.0184,97.6318,97.9459,19173.0
2017-11-20 13:00:00,121.6,121.62,121.36,121.5,20053.0,97.9459,97.962,97.7526,97.8654,20053.0
2017-11-20 13:30:00,121.5,122.24,121.49,122.24,27323.0,97.8654,98.4614,97.8573,98.4614,27323.0
2017-11-20 14:00:00,122.28,122.68,122.2,122.58,23396.0,98.4937,98.8159,98.4292,98.7353,23396.0
2017-11-20 14:30:00,122.6,122.76,122.34,122.74,24145.0,98.7514,98.8803,98.542,98.8642,24145.0
2017-11-20 15:00:00,122.75,122.83,122.47,122.57,30949.0,98.8722,98.9367,98.6467,98.7272,30949.0
2017-11-20 15:30:00,122.57,122.69,122.33,122.49,85849.0,98.7272,98.8239,98.5339,98.6628,85849.0
2017-11-21 09:30:00,122.85,123.08,122.19,122.27,26433.0,98.9528,99.138,98.4212,98.4856,26433.0
2017-11-21 10:00:00,122.16,122.95,121.92,122.81,28257.0,98.397,99.0333,98.2037,98.9206,28257.0
2017-11-21 10:30:00,122.92,123.49,122.58,123.4,24678.0,99.0092,99.4683,98.7353,99.3958,24678.0
2017-11-21 11:00:00,123.34,123.55,123.13,123.51,23744.0,99.3475,99.5166,99.1783,99.4844,23744.0
2017-11-21 11:30:00,123.52,123.78,122.99,123.02,38341.0,99.4925,99.7019,99.0655,99.0897,38341.0
2017-11-21 12:00:00,122.94,122.94,122.24,122.34,16311.0,99.0253,99.0253,98.4614,98.542,16311.0
2017-11-21 12:30:00,122.39,122.53,122.14,122.14,25901.0,98.5823,98.695,98.3809,98.3809,25901.0
2017-11-21 13:00:00,122.17,122.35,122.1,122.23,14091.0,98.4051,98.55,98.3487,98.4534,14091.0
2017-11-21 13:30:00,122.23,122.81,122.2,122.75,16180.0,98.4534,98.9206,98.4292,98.8722,16180.0
2017-11-21 14:00:00,122.67,123.0,122.58,122.75,29071.0,98.8078,99.0736,98.7353,98.8722,29071.0
2017-11-21 14:30:00,122.79,122.93,122.78,122.9,12710.0,98.9045,99.0172,98.8964,98.9931,12710.0
2017-11-21 15:00:00,122.94,123.0,122.72,122.97,19377.0,99.0253,99.0736,98.8481,99.0494,19377.0
2017-11-21 15:30:00,122.94,123.18,122.88,123.08,90438.0,99.0253,99.2186,98.9769,99.138,90438.0
2017-11-22 09:30:00,123.28,124.38,123.28,123.94,25055.0,99.2991,100.1852,99.2991,99.8308,25055.0
2017-11-22 10:00:00,123.98,124.61,123.6,123.84,44862.0,99.863,100.3704,99.5569,99.7502,44862.0
2017-11-22 10:30:00,123.88,124.19,123.48,123.48,17518.0,99.7824,100.0321,99.4602,99.4602,17518.0
2017-11-22 11:00:00,123.44,123.44,122.83,123.02,34542.0,99.428,99.428,98.9367,99.0897,34542.0
2017-11-22 11:30:00,123.02,123.57,122.98,123.57,10537.0,99.0897,99.5327,99.0575,99.5327,10537.0
2017-11-22 12:00:00,123.52,123.72,123.44,123.62,18362.0,99.4925,99.6535,99.428,99.573,18362.0
2017-11-22 12:30:00,123.63,123.73,123.22,123.4,17424.0,99.5811,99.6616,99.2508,99.3958,17424.0
2017-11-22 13:00:00,123.42,123.63,123.33,123.44,9938.0,99.4119,99.5811,99.3394,99.428,9938.0
2017-11-22 13:30:00,123.24,123.69,123.2,123.69,6130.0,99.2669,99.6294,99.2347,99.6294,6130.0
2017-11-22 14:00:00,123.68,124.0,123.65,123.92,11523.0,99.6213,99.8791,99.5972,99.8146,11523.0
2017-11-22 14:30:00,123.92,124.1,123.64,124.02,19630.0,99.8146,99.9596,99.5891,99.8952,19630.0
2017-11-22 15:00:00,124.02,124.23,123.83,123.9,22469.0,99.8952,100.0643,99.7421,99.7985,22469.0
2017-11-22 15:30:00,123.92,123.93,123.55,123.57,72181.0,99.8146,99.8227,99.5166,99.5327,72181.0
2017-11-24 09:30:00,123.67,123.67,123.04,123.17,23271.0,99.6133,99.6133,99.1058,99.2105,23271.0
2017-11-24 10:00:00,123.13,123.13,122.65,122.78,21527.0,99.1783,99.1783,98.7917,98.8964,21527.0
2017-11-24 10:30:00,122.79,123.15,122.69,123.15,12414.0,98.9045,99.1944,98.8239,99.1944,12414.0
2017-11-24 11:00:00,123.15,123.29,122.93,123.12,10381.0,99.1944,99.3072,99.0172,99.1703,10381.0
2017-11-24 11:30:00,123.16,123.3,122.93,123.0,8878.0,99.2025,99.3152,99.0172,99.0736,8878.0
2017-11-24 12:00:00,123.05,123.05,122.5,122.64,15763.0,99.1139,99.1139,98.6709,98.7836,15763.0
2017-11-24 12:30:00,122.55,123.33,122.48,123.15,17911.0,98.7111,99.3394,98.6548,99.1944,17911.0
2017-11-27 09:30:00,123.06,124.57,123.06,124.04,17686.0,99.1219,100.3382,99.1219,99.9113,17686.0
2017-11-27 10:00:00,124.04,124.14,123.39,123.82,7738.0,99.9113,99.9918,99.3877,99.7341,7738.0
2017-11-27 10:30:00,123.79,124.0,123.33,123.85,11573.0,99.7099,99.8791,99.3394,99.7583,11573.0
2017-11-27 11:00:00,123.87,124.0,123.49,123.49,16684.0,99.7744,99.8791,99.4683,99.4683,16684.0
2017-11-27 11:30:00,123.49,123.97,123.44,123.92,19765.0,99.4683,99.8549,99.428,99.8146,19765.0
2017-11-27 12:00:00,123.83,123.86,123.21,123.36,26299.0,99.7421,99.7663,99.2428,99.3636,26299.0
2017-11-27 12:30:00,123.41,123.68,123.14,123.59,11106.0,99.4038,99.6213,99.1864,99.5488,11106.0
2017-11-27 13:00:00,123.58,123.8,123.53,123.79,15852.0,99.5408,99.718,99.5005,99.7099,15852.0
2017-11-27 13:30:00,123.71,124.04,123.71,123.82,14708.0,99.6455,99.9113,99.6455,99.7341,14708.0
2017-11-27 14:00:00,123.77,123.8,123.39,123.59,21438.0,99.6938,99.718,99.3877,99.5488,21438.0
2017-11-27 14:30:00,123.6,123.71,123.37,123.64,23901.0,99.5569,99.6455,99.3716,99.5891,23901.0
2017-11-27 15:00:00,123.61,123.71,123.51,123.61,24580.0,99.5649,99.6455,99.4844,99.5649,24580.0
2017-11-27 15:30:00,123.66,123.68,123.35,123.42,66897.0,99.6052,99.6213,99.3555,99.4119,66897.0
2017-11-28 09:30:00,123.28,124.9,122.96,124.43,87894.0,99.2991,100.604,99.0414,100.2254,87894.0
2017-11-28 10:00:00,124.43,125.51,124.2,125.39,42946.0,100.2254,101.0954,100.0402,100.9987,42946.0
2017-11-28 10:30:00,125.47,125.47,124.89,125.29,25614.0,101.0631,101.0631,100.596,100.9181,25614.0
2017-11-28 11:00:00,125.29,126.25,125.26,125.91,33825.0,100.9181,101.6914,100.894,101.4175,33825.0
2017-11-28 11:30:00,125.86,126.75,125.67,126.73,46180.0,101.3773,102.0941,101.2242,102.078,46180.0
2017-11-28 12:00:00,126.72,126.95,126.6,126.73,24573.0,102.07,102.2552,101.9733,102.078,24573.0
2017-11-28 12:30:00,126.73,127.12,126.73,127.08,24206.0,102.078,102.3922,102.078,102.3599,24206.0
2017-11-28 13:00:00,127.13,127.63,126.61,126.61,32052.0,102.4002,102.803,101.9814,101.9814,32052.0
2017-11-28 13:30:00,126.65,127.4,126.64,127.36,29531.0,102.0136,102.6177,102.0055,102.5855,29531.0
2017-11-28 14:00:00,127.36,127.42,126.77,126.94,47141.0,102.5855,102.6338,102.1103,102.2472,47141.0
2017-11-28 14:30:00,126.94,127.66,126.9,127.52,46119.0,102.2472,102.8271,102.215,102.7144,46119.0
2017-11-28 15:00:00,127.56,127.62,127.33,127.43,73731.0,102.7466,102.7949,102.5613,102.6419,73731.0
2017-11-28 15:30:00,127.45,127.8,127.01,127.67,174565.0,102.658,102.9399,102.3036,102.8352,174565.0
2017-11-29 09:30:00,127.52,132.41,127.52,132.06,173949.0,102.7144,106.6531,102.7144,106.3712,173949.0
2017-11-29 10:00:00,131.98,133.41,131.85,132.31,193985.0,106.3068,107.4586,106.2021,106.5726,193985.0
2017-11-29 10:30:00,132.32,132.67,131.6,132.22,90157.0,106.5806,106.8626,106.0007,106.5001,90157.0
2017-11-29 11:00:00,132.21,134.29,132.18,133.74,97644.0,106.492,108.1674,106.4679,107.7244,97644.0
2017-11-29 11:30:00,133.61,133.96,133.46,133.47,64262.0,107.6197,107.9016,107.4989,107.5069,64262.0
2017-11-29 12:00:00,133.51,134.08,133.02,133.11,32411.0,107.5392,107.9983,107.1445,107.217,32411.0
2017-11-29 12:30:00,133.05,133.05,129.95,130.92,162686.0,107.1686,107.1686,104.6717,105.453,162686.0
2017-11-29 13:00:00,130.78,130.79,128.32,128.43,56800.0,105.3402,105.3483,103.3587,103.4473,56800.0
2017-11-29 13:30:00,128.46,128.6,127.87,128.43,33720.0,103.4715,103.5843,102.9963,103.4473,33720.0
2017-11-29 14:00:00,128.31,129.32,128.03,129.2,41547.0,103.3507,104.1642,103.1252,104.0676,41547.0
2017-11-29 14:30:00,129.22,129.86,129.12,129.36,35028.0,104.0837,104.5992,104.0031,104.1964,35028.0
2017-11-29 15:00:00,129.41,129.41,128.8,129.36,67791.0,104.2367,104.2367,103.7454,104.1964,67791.0
2017-11-29 15:30:00,129.27,129.52,129.03,129.06,194159.0,104.1239,104.3253,103.9306,103.9548,194159.0
2017-11-30 09:30:00,128.51,129.54,128.1,128.91,63514.0,103.9845,104.8179,103.6527,104.3081,63514.0
2017-11-30 10:00:00,128.89,128.98,126.66,126.8,71365.0,104.292,104.3648,102.4875,102.6008,71365.0
2017-11-30 10:30:00,126.82,127.89,126.61,127.89,62795.0,102.617,103.4828,102.4471,103.4828,62795.0
2017-11-30 11:00:00,127.78,128.46,127.62,128.18,84624.0,103.3938,103.944,103.2643,103.7175,84624.0
2017-11-30 11:30:00,128.23,128.24,127.59,127.8,35227.0,103.7579,103.766,103.2401,103.41,35227.0
2017-11-30 12:00:00,127.82,128.27,127.57,128.22,48278.0,103.4262,103.7903,103.2239,103.7498,48278.0
2017-11-30 12:30:00,128.22,128.52,127.61,127.69,44122.0,103.7498,103.9926,103.2562,103.321,44122.0
2017-11-30 13:00:00,127.69,128.05,127.58,127.87,26760.0,103.321,103.6123,103.232,103.4666,26760.0
2017-11-30 13:30:00,127.95,127.95,127.24,127.51,31933.0,103.5313,103.5313,102.9568,103.1753,31933.0
2017-11-30 14:00:00,127.51,127.56,126.94,127.0,59980.0,103.1753,103.2158,102.7141,102.7626,59980.0
2017-11-30 14:30:00,127.0,127.0,126.22,126.4,43551.0,102.7626,102.7626,102.1315,102.2772,43551.0
2017-11-30 15:00:00,126.37,127.0,126.26,126.99,33619.0,102.2529,102.7626,102.1639,102.7546,33619.0
2017-11-30 15:30:00,126.97,127.66,126.81,127.01,132527.0,102.7384,103.2967,102.6089,102.7707,132527.0
2017-12-01 09:30:00,126.72,127.19,126.4,126.97,27950.0,102.5361,102.9164,102.2772,102.7384,27950.0
2017-12-01 10:00:00,126.83,126.83,126.19,126.4,42753.0,102.6251,102.6251,102.1072,102.2772,42753.0
2017-12-01 10:30:00,126.43,126.85,126.36,126.58,21169.0,102.3014,102.6413,102.2448,102.4228,21169.0
2017-12-01 11:00:00,126.57,126.68,123.63,123.73,42851.0,102.4147,102.5037,100.0358,100.1167,42851.0
2017-12-01 11:30:00,123.76,124.63,122.76,124.28,63584.0,100.141,100.845,99.3318,100.5617,63584.0
2017-12-01 12:00:00,124.25,125.05,124.25,124.43,33094.0,100.5375,101.1848,100.5375,100.6831,33094.0
2017-12-01 12:30:00,124.51,125.86,124.42,125.86,25676.0,100.7479,101.8402,100.675,101.8402,25676.0
2017-12-01 13:00:00,125.88,126.0,125.5,125.9,24921.0,101.8564,101.9535,101.5489,101.8726,24921.0
2017-12-01 13:30:00,125.98,125.98,125.48,125.55,40460.0,101.9373,101.9373,101.5327,101.5894,40460.0
2017-12-01 14:00:00,125.5,126.16,125.37,125.79,40056.0,101.5489,102.083,101.4437,101.7836,40056.0
2017-12-01 14:30:00,125.71,125.98,125.17,125.6,27244.0,101.7188,101.9373,101.2819,101.6298,27244.0
2017-12-01 15:00:00,125.6,125.91,125.44,125.64,20696.0,101.6298,101.8807,101.5004,101.6622,20696.0
2017-12-01 15:30:00,125.69,126.24,125.65,126.13,75787.0,101.7027,102.1477,101.6703,102.0587,75787.0
2017-12-04 09:30:00,126.9,128.46,126.9,128.26,57319.0,102.6817,103.944,102.6817,103.7822,57319.0
2017-12-04 10:00:00,128.15,128.39,127.81,127.87,40131.0,103.6932,103.8874,103.4181,103.4666,40131.0
2017-12-04 10:30:00,127.92,128.58,127.52,128.45,26165.0,103.5071,104.0411,103.1834,103.9359,26165.0
2017-12-04 11:00:00,128.45,128.69,128.25,128.28,21792.0,103.9359,104.1301,103.7741,103.7984,21792.0
2017-12-04 11:30:00,128.34,128.45,127.7,127.97,39729.0,103.8469,103.9359,103.3291,103.5475,39729.0
2017-12-04 12:00:00,127.98,128.09,127.08,127.08,31185.0,103.5556,103.6446,102.8274,102.8274,31185.0
2017-12-04 12:30:00,127.1,127.35,126.38,126.38,16847.0,102.8436,103.0459,102.261,102.261,16847.0
2017-12-04 13:00:00,126.44,126.52,125.9,125.91,21036.0,102.3095,102.3743,101.8726,101.8807,21036.0
2017-12-04 13:30:00,125.86,126.27,125.73,125.77,45872.0,101.8402,102.172,101.735,101.7674,45872.0
2017-12-04 14:00:00,125.83,125.87,124.87,125.26,54584.0,101.8159,101.8483,101.0392,101.3547,54584.0
2017-12-04 14:30:00,125.36,125.79,125.35,125.65,32259.0,101.4356,101.7836,101.4275,101.6703,32259.0
2017-12-04 15:00:00,125.61,125.68,124.98,125.09,37738.0,101.6379,101.6946,101.1282,101.2172,37738.0
2017-12-04 15:30:00,125.09,125.1,124.1,124.12,155204.0,101.2172,101.2253,100.4161,100.4323,155204.0
2017-12-05 09:30:00,124.87,125.71,123.29,123.81,43138.0,101.0392,101.7188,99.7607,100.1814,43138.0
2017-12-05 10:00:00,123.74,124.27,123.27,123.72,33361.0,100.1248,100.5537,99.7445,100.1086,33361.0
2017-12-05 10:30:00,123.82,124.11,123.6,123.85,34805.0,100.1895,100.4242,100.0115,100.2138,34805.0
2017-12-05 11:00:00,123.84,124.09,123.25,123.4,42934.0,100.2057,100.408,99.7283,99.8497,42934.0
2017-12-05 11:30:00,123.42,123.9,123.07,123.84,45274.0,99.8659,100.2543,99.5827,100.2057,45274.0
2017-12-05 12:00:00,123.79,124.7,123.68,124.7,30942.0,100.1653,100.9016,100.0763,100.9016,30942.0
2017-12-05 12:30:00,124.62,125.32,124.34,125.31,28641.0,100.8369,101.4033,100.6103,101.3952,28641.0
2017-12-05 13:00:00,125.36,125.84,125.11,125.63,19675.0,101.4356,101.824,101.2333,101.6541,19675.0
2017-12-05 13:30:00,125.63,125.84,125.43,125.82,14513.0,101.6541,101.824,101.4923,101.8078,14513.0
2017-12-05 14:00:00,125.82,126.7,125.73,126.24,28827.0,101.8078,102.5199,101.735,102.1477,28827.0
2017-12-05 14:30:00,126.21,126.25,125.18,125.32,32347.0,102.1234,102.1558,101.29,101.4033,32347.0
2017-12-05 15:00:00,125.37,126.0,125.28,125.96,29345.0,101.4437,101.9535,101.3709,101.9211,29345.0
2017-12-05 15:30:00,125.96,126.48,125.94,126.08,84899.0,101.9211,102.3419,101.9049,102.0182,84899.0
2017-12-06 09:30:00,125.21,125.21,122.28,123.3,80555.0,101.3143,101.3143,98.9434,99.7688,80555.0
2017-12-06 10:00:00,123.21,124.13,123.17,123.17,47806.0,99.696,100.4404,99.6636,99.6636,47806.0
2017-12-06 10:30:00,123.23,123.59,122.67,123.31,28240.0,99.7121,100.0034,99.259,99.7769,28240.0
2017-12-06 11:00:00,123.29,124.22,123.25,123.98,26122.0,99.7607,100.5132,99.7283,100.319,26122.0
2017-12-06 11:30:00,124.1,124.9,124.06,124.72,24572.0,100.4161,101.0634,100.3837,100.9178,24572.0
2017-12-06 12:00:00,124.55,124.65,123.77,124.15,24183.0,100.7802,100.8611,100.1491,100.4566,24183.0
2017-12-06 12:30:00,124.13,124.83,124.04,124.79,17994.0,100.4404,101.0068,100.3676,100.9744,17994.0
2017-12-06 13:00:00,124.84,124.9,124.03,124.59,19863.0,101.0149,101.0634,100.3595,100.8126,19863.0
2017-12-06 13:30:00,124.56,125.81,124.51,125.81,42465.0,100.7883,101.7998,100.7479,101.7998,42465.0
2017-12-06 14:00:00,125.8,127.16,125.4,127.0,65828.0,101.7917,102.8921,101.468,102.7626,65828.0
2017-12-06 14:30:00,127.0,127.7,126.0,126.46,116013.0,102.7626,103.3291,101.9535,102.3257,116013.0
2017-12-06 15:00:00,126.5,126.54,125.33,125.48,29608.0,102.3581,102.3904,101.4114,101.5327,29608.0
2017-12-06 15:30:00,125.48,126.42,125.48,126.26,106798.0,101.5327,102.2933,101.5327,102.1639,106798.0
2017-12-07 09:30:00,126.59,130.92,126.25,130.2,114025.0,102.4309,105.9345,102.1558,105.3519,114025.0
2017-12-07 10:00:00,130.11,131.0,129.42,131.0,94459.0,105.2791,105.9993,104.7208,105.9993,94459.0
2017-12-07 10:30:00,131.06,131.41,130.23,131.39,71254.0,106.0478,106.331,105.3762,106.3148,71254.0
2017-12-07 11:00:00,131.4,132.41,131.19,131.94,217700.0,106.3229,107.1402,106.153,106.7599,217700.0
2017-12-07 11:30:00,131.9,132.43,130.61,131.23,139499.0,106.7275,107.1564,105.6837,106.1854,139499.0
2017-12-07 12:00:00,131.29,131.63,130.36,131.0,69015.0,106.2339,106.509,105.4814,105.9993,69015.0
2017-12-07 12:30:00,131.01,131.37,130.48,130.83,50694.0,106.0074,106.2987,105.5785,105.8617,50694.0
2017-12-07 13:00:00,130.91,131.62,130.81,131.42,41627.0,105.9264,106.5009,105.8455,106.3391,41627.0
2017-12-07 13:30:00,131.51,131.52,130.89,131.5,36706.0,106.4119,106.42,105.9103,106.4038,36706.0
2017-12-07 14:00:00,131.5,132.05,130.98,131.41,45683.0,106.4038,106.8489,105.9831,106.331,45683.0
2017-12-07 14:30:00,131.5,131.79,131.26,131.79,40088.0,106.4038,106.6385,106.2096,106.6385,40088.0
2017-12-07 15:00:00,131.69,131.75,131.29,131.36,61767.0,106.5576,106.6061,106.2339,106.2906,61767.0
2017-12-07 15:30:00,131.36,131.58,131.19,131.48,126693.0,106.2906,106.4686,106.153,106.3877,126693.0
2017-12-08 09:30:00,131.97,133.62,131.19,133.6,80093.0,106.7841,108.1193,106.153,108.1031,80093.0
2017-12-08 10:00:00,133.39,133.72,132.69,133.65,40482.0,107.9331,108.2002,107.3667,108.1435,40482.0
2017-12-08 10:30:00,133.65,133.73,132.99,133.29,37998.0,108.1435,108.2083,107.6095,107.8522,37998.0
2017-12-08 11:00:00,133.36,133.47,132.71,132.75,37428.0,107.9089,107.9979,107.3829,107.4153,37428.0
2017-12-08 11:30:00,132.66,132.87,132.28,132.52,30944.0,107.3425,107.5124,107.035,107.2292,30944.0
2017-12-08 12:00:00,132.57,132.81,132.14,132.37,19684.0,107.2696,107.4638,106.9217,107.1078,19684.0
2017-12-08 12:30:00,132.38,132.65,132.11,132.53,67026.0,107.1159,107.3344,106.8974,107.2373,67026.0
2017-12-08 13:00:00,132.57,132.76,132.44,132.52,27621.0,107.2696,107.4234,107.1645,107.2292,27621.0
2017-12-08 13:30:00,132.58,133.04,132.56,133.0,15154.0,107.2777,107.6499,107.2615,107.6176,15154.0
2017-12-08 14:00:00,133.0,133.14,132.87,132.87,29233.0,107.6176,107.7309,107.5124,107.5124,29233.0
2017-12-08 14:30:00,132.88,133.52,132.88,133.52,38189.0,107.5205,108.0383,107.5205,108.0383,38189.0
2017-12-08 15:00:00,133.52,133.88,133.46,133.78,37228.0,108.0383,108.3296,107.9898,108.2487,37228.0
2017-12-08 15:30:00,133.79,133.91,133.57,133.71,110850.0,108.2568,108.3539,108.0788,108.1921,110850.0
2017-12-11 09:30:00,134.28,134.67,133.0,134.03,48999.0,108.6533,108.9689,107.6176,108.451,48999.0
2017-12-11 10:00:00,134.17,134.17,133.17,133.17,26271.0,108.5643,108.5643,107.7551,107.7551,26271.0
2017-12-11 10:30:00,133.13,133.58,132.23,132.41,46665.0,107.7228,108.0869,106.9945,107.1402,46665.0
2017-12-11 11:00:00,132.31,132.79,130.2,131.38,79441.0,107.0593,107.4477,105.3519,106.3067,79441.0
2017-12-11 11:30:00,131.11,131.21,130.2,130.31,46147.0,106.0883,106.1692,105.3519,105.441,46147.0
2017-12-11 12:00:00,130.3,132.0,130.01,132.0,60173.0,105.4329,106.8084,105.1982,106.8084,60173.0
2017-12-11 12:30:00,131.93,132.21,131.62,131.77,20461.0,106.7518,106.9783,106.5009,106.6223,20461.0
2017-12-11 13:00:00,131.85,131.96,131.13,131.22,16231.0,106.6871,106.7761,106.1045,106.1773,16231.0
2017-12-11 13:30:00,131.3,131.31,130.17,130.23,43388.0,106.242,106.2501,105.3277,105.3762,43388.0
2017-12-11 14:00:00,130.23,130.25,129.96,130.1,34850.0,105.3762,105.3924,105.1577,105.271,34850.0
2017-12-11 14:30:00,130.06,130.7,129.97,130.49,32543.0,105.2387,105.7565,105.1658,105.5866,32543.0
2017-12-11 15:00:00,130.39,130.6,129.98,130.0,27441.0,105.5057,105.6756,105.1739,105.1901,27441.0
2017-12-11 15:30:00,129.99,130.05,129.43,129.55,121063.0,105.182,105.2306,104.7289,104.826,121063.0
2017-12-12 09:30:00,129.13,129.88,127.13,127.69,46094.0,104.4861,105.093,102.8678,103.321,46094.0
2017-12-12 10:00:00,127.46,128.65,127.12,128.48,36344.0,103.1349,104.0978,102.8597,103.9602,36344.0
2017-12-12 10:30:00,128.47,128.89,128.22,128.3,34231.0,103.9521,104.292,103.7498,103.8146,34231.0
2017-12-12 11:00:00,128.3,128.72,127.92,128.17,24220.0,103.8146,104.1544,103.5071,103.7094,24220.0
2017-12-12 11:30:00,128.24,128.37,127.87,127.96,18461.0,103.766,103.8712,103.4666,103.5394,18461.0
2017-12-12 12:00:00,127.98,128.32,127.72,127.95,16250.0,103.5556,103.8307,103.3452,103.5313,16250.0
2017-12-12 12:30:00,127.87,128.32,127.73,128.12,13045.0,103.4666,103.8307,103.3533,103.6689,13045.0
2017-12-12 13:00:00,128.22,128.88,128.11,128.74,31491.0,103.7498,104.2839,103.6608,104.1706,31491.0
2017-12-12 13:30:00,128.73,129.01,128.56,128.66,24833.0,104.1625,104.3891,104.0249,104.1058,24833.0
2017-12-12 14:00:00,128.6,128.64,128.25,128.4,31308.0,104.0573,104.0897,103.7741,103.8955,31308.0
2017-12-12 14:30:00,128.43,128.77,128.24,128.77,13885.0,103.9197,104.1949,103.766,104.1949,13885.0
2017-12-12 15:00:00,128.72,128.85,128.25,128.3,30985.0,104.1544,104.2596,103.7741,103.8146,30985.0
2017-12-12 15:30:00,128.35,128.39,127.79,127.94,79217.0,103.855,103.8874,103.4019,103.5233,79217.0
2017-12-13 09:30:00,128.38,129.14,128.22,128.99,16960.0,103.8793,104.4942,103.7498,104.3729,16960.0
2017-12-13 10:00:00,129.13,129.56,128.82,129.56,13142.0,104.4861,104.8341,104.2353,104.8341,13142.0
2017-12-13 10:30:00,129.65,129.85,129.29,129.6,29321.0,104.9069,105.0687,104.6156,104.8665,29321.0
2017-12-13 11:00:00,129.57,129.75,129.35,129.66,14103.0,104.8422,104.9878,104.6642,104.915,14103.0
2017-12-13 11:30:00,129.68,129.91,129.67,129.89,11288.0,104.9312,105.1173,104.9231,105.1011,11288.0
2017-12-13 12:00:00,129.77,129.85,129.59,129.84,12217.0,105.004,105.0687,104.8584,105.0606,12217.0
2017-12-13 12:30:00,129.81,130.09,129.62,129.8,13033.0,105.0364,105.2629,104.8826,105.0283,13033.0
2017-12-13 13:00:00,129.7,130.0,129.43,129.99,10583.0,104.9474,105.1901,104.7289,105.182,10583.0
2017-12-13 13:30:00,129.97,129.97,129.46,129.75,13955.0,105.1658,105.1658,104.7532,104.9878,13955.0
2017-12-13 14:00:00,129.82,130.08,129.8,129.97,16603.0,105.0445,105.2548,105.0283,105.1658,16603.0
2017-12-13 14:30:00,129.89,129.92,129.64,129.84,15810.0,105.1011,105.1254,104.8988,105.0606,15810.0
2017-12-13 15:00:00,129.82,130.01,129.68,129.87,21767.0,105.0445,105.1982,104.9312,105.0849,21767.0
2017-12-13 15:30:00,129.86,129.93,129.52,129.67,56030.0,105.0768,105.1335,104.8017,104.9231,56030.0
2017-12-14 09:30:00,129.65,130.73,129.44,130.56,10508.0,104.9069,105.7808,104.737,105.6432,10508.0
2017-12-14 10:00:00,130.43,130.57,130.01,130.49,23022.0,105.5381,105.6513,105.1982,105.5866,23022.0
2017-12-14 10:30:00,130.54,131.19,130.41,130.42,19440.0,105.6271,106.153,105.5219,105.53,19440.0
2017-12-14 11:00:00,130.37,130.78,130.23,130.58,29602.0,105.4895,105.8213,105.3762,105.6594,29602.0
2017-12-14 11:30:00,130.57,130.7,130.26,130.34,42810.0,105.6513,105.7565,105.4005,105.4652,42810.0
2017-12-14 12:00:00,130.34,130.36,129.53,129.87,46376.0,105.4652,105.4814,104.8098,105.0849,46376.0
2017-12-14 12:30:00,129.99,129.99,129.12,129.12,7697.0,105.182,105.182,104.4781,104.4781,7697.0
2017-12-14 13:00:00,129.14,129.54,129.12,129.45,17028.0,104.4942,104.8179,104.4781,104.7451,17028.0
2017-12-14 13:30:00,129.47,129.47,128.75,128.76,17789.0,104.7613,104.7613,104.1787,104.1868,17789.0
2017-12-14 14:00:00,128.72,129.0,127.5,127.5,81282.0,104.1544,104.381,103.1672,103.1672,81282.0
2017-12-14 14:30:00,127.44,128.15,127.24,127.94,35703.0,103.1187,103.6932,102.9568,103.5233,35703.0
2017-12-14 15:00:00,127.92,127.95,127.39,127.49,28639.0,103.5071,103.5313,103.0782,103.1591,28639.0
2017-12-14 15:30:00,127.52,127.68,127.13,127.19,92985.0,103.1834,103.3129,102.8678,102.9164,92985.0
2017-12-15 09:30:00,127.1,128.3,126.73,127.65,149842.0,102.8436,103.8146,102.5442,103.2886,149842.0
2017-12-15 10:00:00,127.81,127.82,126.2,127.34,59081.0,103.4181,103.4262,102.1153,103.0378,59081.0
2017-12-15 10:30:00,127.32,127.36,126.19,126.39,76653.0,103.0216,103.0539,102.1072,102.2691,76653.0
2017-12-15 11:00:00,126.41,127.09,125.9,126.71,85820.0,102.2852,102.8355,101.8726,102.528,85820.0
2017-12-15 11:30:00,126.85,127.21,125.55,125.82,44230.0,102.6413,102.9326,101.5894,101.8078,44230.0
2017-12-15 12:00:00,125.79,126.53,125.52,126.46,99812.0,101.7836,102.3823,101.5651,102.3257,99812.0
2017-12-15 12:30:00,126.55,127.12,126.5,126.8,22648.0,102.3985,102.8597,102.3581,102.6008,22648.0
2017-12-15 13:00:00,126.69,126.97,126.57,126.57,14645.0,102.5118,102.7384,102.4147,102.4147,14645.0
2017-12-15 13:30:00,126.54,126.79,125.99,126.45,31102.0,102.3904,102.5927,101.9454,102.3176,31102.0
2017-12-15 14:00:00,126.39,126.9,126.04,126.75,32437.0,102.2691,102.6817,101.9859,102.5604,32437.0
2017-12-15 14:30:00,126.75,126.75,126.16,126.16,26472.0,102.5604,102.5604,102.083,102.083,26472.0
2017-12-15 15:00:00,126.19,126.61,125.78,125.82,73908.0,102.1072,102.4471,101.7755,101.8078,73908.0
2017-12-15 15:30:00,125.81,125.98,124.92,125.12,205385.0,101.7998,101.9373,101.0796,101.2414,205385.0
2017-12-18 09:30:00,125.9,128.24,125.9,126.73,60148.0,101.8726,103.766,101.8726,102.5442,60148.0
2017-12-18 10:00:00,126.83,127.39,125.95,126.3,68182.0,102.6251,103.0782,101.913,102.1962,68182.0
2017-12-18 10:30:00,126.29,126.73,125.92,126.12,47999.0,102.1881,102.5442,101.8888,102.0506,47999.0
2017-12-18 11:00:00,126.21,126.56,125.83,126.32,59554.0,102.1234,102.4066,101.8159,102.2124,59554.0
2017-12-18 11:30:00,126.33,126.43,125.6,125.73,31462.0,102.2205,102.3014,101.6298,101.735,31462.0
2017-12-18 12:00:00,125.63,125.76,125.34,125.47,27639.0,101.6541,101.7593,101.4195,101.5246,27639.0
2017-12-18 12:30:00,125.53,125.63,125.06,125.09,27390.0,101.5732,101.6541,101.1929,101.2172,27390.0
2017-12-18 13:00:00,125.22,126.1,124.81,125.71,39799.0,101.3224,102.0344,100.9906,101.7188,39799.0
2017-12-18 13:30:00,125.63,125.74,124.93,125.36,53457.0,101.6541,101.7431,101.0877,101.4356,53457.0
2017-12-18 14:00:00,125.36,125.96,124.84,125.26,69419.0,101.4356,101.9211,101.0149,101.3547,69419.0
2017-12-18 14:30:00,125.35,125.66,125.14,125.48,37455.0,101.4275,101.6784,101.2576,101.5327,37455.0
2017-12-18 15:00:00,125.56,126.22,125.34,125.51,69314.0,101.5975,102.1315,101.4195,101.557,69314.0
2017-12-18 15:30:00,125.58,126.06,125.46,125.64,190340.0,101.6136,102.002,101.5166,101.6622,190340.0
2017-12-19 09:30:00,126.62,127.0,124.11,124.21,48993.0,102.4552,102.7626,100.4242,100.5051,48993.0
2017-12-19 10:00:00,124.13,125.85,124.13,125.56,23690.0,100.4404,101.8321,100.4404,101.5975,23690.0
2017-12-19 10:30:00,125.52,125.56,125.0,125.41,38159.0,101.5651,101.5975,101.1443,101.4761,38159.0
2017-12-19 11:00:00,125.55,125.9,125.34,125.69,30726.0,101.5894,101.8726,101.4195,101.7027,30726.0
2017-12-19 11:30:00,125.76,126.05,124.99,125.23,35641.0,101.7593,101.994,101.1362,101.3304,35641.0
2017-12-19 12:00:00,125.37,125.9,124.63,124.93,59471.0,101.4437,101.8726,100.845,101.0877,59471.0
2017-12-19 12:30:00,124.81,125.15,124.12,124.36,22244.0,100.9906,101.2657,100.4323,100.6265,22244.0
2017-12-19 13:00:00,124.45,124.55,124.07,124.31,46775.0,100.6993,100.7802,100.3918,100.586,46775.0
2017-12-19 13:30:00,124.31,124.46,124.18,124.26,11574.0,100.586,100.7074,100.4808,100.5456,11574.0
2017-12-19 14:00:00,124.21,124.46,124.15,124.26,19859.0,100.5051,100.7074,100.4566,100.5456,19859.0
2017-12-19 14:30:00,124.29,124.39,123.69,124.33,20430.0,100.5698,100.6508,100.0843,100.6022,20430.0
2017-12-19 15:00:00,124.23,124.36,123.8,123.96,33200.0,100.5213,100.6265,100.1734,100.3028,33200.0
2017-12-19 15:30:00,124.06,124.18,123.5,123.67,108476.0,100.3837,100.4808,99.9306,100.0682,108476.0
2017-12-20 09:30:00,123.71,124.48,122.75,123.5,27774.0,100.1005,100.7236,99.3237,99.9306,27774.0
2017-12-20 10:00:00,123.41,123.74,122.92,123.37,19984.0,99.8578,100.1248,99.4613,99.8254,19984.0
2017-12-20 10:30:00,123.62,123.63,123.1,123.44,43383.0,100.0277,100.0358,99.6069,99.8821,43383.0
2017-12-20 11:00:00,123.39,123.39,122.66,122.81,26390.0,99.8416,99.8416,99.2509,99.3723,26390.0
2017-12-20 11:30:00,122.72,123.06,122.52,122.8,15401.0,99.2995,99.5746,99.1376,99.3642,15401.0
2017-12-20 12:00:00,122.88,123.52,122.86,123.42,14651.0,99.4289,99.9468,99.4127,99.8659,14651.0
2017-12-20 12:30:00,123.42,123.69,123.36,123.69,17185.0,99.8659,100.0843,99.8173,100.0843,17185.0
2017-12-20 13:00:00,123.69,124.08,123.69,124.07,13890.0,100.0843,100.3999,100.0843,100.3918,13890.0
2017-12-20 13:30:00,124.08,124.27,123.88,123.98,13756.0,100.3999,100.5537,100.2381,100.319,13756.0
2017-12-20 14:00:00,124.01,124.42,123.98,124.02,17148.0,100.3433,100.675,100.319,100.3514,17148.0
2017-12-20 14:30:00,124.02,124.19,123.87,123.98,17752.0,100.3514,100.4889,100.23,100.319,17752.0
2017-12-20 15:00:00,123.98,124.28,123.97,124.28,19871.0,100.319,100.5617,100.3109,100.5617,19871.0
2017-12-20 15:30:00,124.28,124.52,124.14,124.21,61324.0,100.5617,100.7559,100.4485,100.5051,61324.0
2017-12-21 09:30:00,125.02,125.89,125.02,125.85,19756.0,101.1605,101.8645,101.1605,101.8321,19756.0
2017-12-21 10:00:00,125.66,125.66,124.15,124.61,21224.0,101.6784,101.6784,100.4566,100.8288,21224.0
2017-12-21 10:30:00,124.62,125.14,124.62,125.03,12720.0,100.8369,101.2576,100.8369,101.1686,12720.0
2017-12-21 11:00:00,125.03,125.13,123.63,124.28,45380.0,101.1686,101.2495,100.0358,100.5617,45380.0
2017-12-21 11:30:00,124.2,125.95,124.2,125.55,77885.0,100.497,101.913,100.497,101.5894,77885.0
2017-12-21 12:00:00,125.53,126.0,125.05,125.84,47394.0,101.5732,101.9535,101.1848,101.824,47394.0
2017-12-21 12:30:00,125.91,126.06,125.15,125.57,33616.0,101.8807,102.002,101.2657,101.6056,33616.0
2017-12-21 13:00:00,125.61,126.07,125.57,125.95,26310.0,101.6379,102.0101,101.6056,101.913,26310.0
2017-12-21 13:30:00,125.98,126.01,125.49,125.88,29454.0,101.9373,101.9616,101.5408,101.8564,29454.0
2017-12-21 14:00:00,125.86,126.45,125.81,126.4,29722.0,101.8402,102.3176,101.7998,102.2772,29722.0
2017-12-21 14:30:00,126.4,126.89,126.27,126.87,47001.0,102.2772,102.6736,102.172,102.6575,47001.0
2017-12-21 15:00:00,126.71,126.86,126.15,126.44,46571.0,102.528,102.6494,102.0749,102.3095,46571.0
2017-12-21 15:30:00,126.43,126.63,125.66,126.08,100890.0,102.3014,102.4633,101.6784,102.0182,100890.0
2017-12-22 09:30:00,126.07,126.36,125.01,125.07,12861.0,102.0101,102.2448,101.1524,101.201,12861.0
2017-12-22 10:00:00,125.12,125.6,124.56,125.3,11630.0,101.2414,101.6298,100.7883,101.3871,11630.0
2017-12-22 10:30:00,125.25,125.88,124.95,125.61,27609.0,101.3466,101.8564,101.1039,101.6379,27609.0
2017-12-22 11:00:00,125.62,125.93,125.08,125.85,15539.0,101.646,101.8969,101.2091,101.8321,15539.0
2017-12-22 11:30:00,125.66,125.74,125.16,125.16,14545.0,101.6784,101.7431,101.2738,101.2738,14545.0
2017-12-22 12:00:00,125.27,125.7,125.08,125.52,7952.0,101.3628,101.7107,101.2091,101.5651,7952.0
2017-12-22 12:30:00,125.55,125.75,125.42,125.57,6829.0,101.5894,101.7512,101.4842,101.6056,6829.0
2017-12-22 13:00:00,125.51,125.78,125.35,125.71,6574.0,101.557,101.7755,101.4275,101.7188,6574.0
2017-12-22 13:30:00,125.71,125.72,125.27,125.69,18354.0,101.7188,101.7269,101.3628,101.7027,18354.0
2017-12-22 14:00:00,125.69,125.69,125.14,125.36,33845.0,101.7027,101.7027,101.2576,101.4356,33845.0
2017-12-22 14:30:00,125.42,125.66,125.1,125.19,35056.0,101.4842,101.6784,101.2253,101.2981,35056.0
2017-12-22 15:00:00,125.15,125.54,125.14,125.31,37511.0,101.2657,101.5813,101.2576,101.3952,37511.0
2017-12-22 15:30:00,125.31,125.32,124.93,125.22,54988.0,101.3952,101.4033,101.0877,101.3224,54988.0
2017-12-26 09:30:00,125.05,125.88,124.87,125.48,8889.0,101.1848,101.8564,101.0392,101.5327,8889.0
2017-12-26 10:00:00,125.54,126.1,125.14,125.59,31026.0,101.5813,102.0344,101.2576,101.6217,31026.0
2017-12-26 10:30:00,125.52,126.09,125.47,126.09,28709.0,101.5651,102.0263,101.5246,102.0263,28709.0
2017-12-26 11:00:00,126.01,126.05,125.46,125.92,35828.0,101.9616,101.994,101.5166,101.8888,35828.0
2017-12-26 11:30:00,125.92,126.55,125.72,126.29,30943.0,101.8888,102.3985,101.7269,102.1881,30943.0
2017-12-26 12:00:00,126.27,126.44,126.2,126.44,6321.0,102.172,102.3095,102.1153,102.3095,6321.0
2017-12-26 12:30:00,126.44,127.08,126.44,127.0,9505.0,102.3095,102.8274,102.3095,102.7626,9505.0
2017-12-26 13:00:00,127.0,127.09,126.69,127.0,4485.0,102.7626,102.8355,102.5118,102.7626,4485.0
2017-12-26 13:30:00,126.94,127.1,126.83,126.99,6618.0,102.7141,102.8436,102.6251,102.7546,6618.0
2017-12-26 14:00:00,126.98,127.15,126.72,127.01,10248.0,102.7465,102.884,102.5361,102.7707,10248.0
2017-12-26 14:30:00,127.04,127.13,126.69,126.78,17822.0,102.795,102.8678,102.5118,102.5846,17822.0
2017-12-26 15:00:00,126.81,126.88,126.59,126.62,9918.0,102.6089,102.6656,102.4309,102.4552,9918.0
2017-12-26 15:30:00,126.57,126.81,126.43,126.7,27874.0,102.4147,102.6089,102.3014,102.5199,27874.0
2017-12-27 09:30:00,126.05,127.42,125.41,126.57,25301.0,101.994,103.1025,101.4761,102.4147,25301.0
2017-12-27 10:00:00,126.52,126.62,126.25,126.25,9993.0,102.3743,102.4552,102.1558,102.1558,9993.0
2017-12-27 10:30:00,126.14,127.27,126.14,126.79,29831.0,102.0668,102.9811,102.0668,102.5927,29831.0
2017-12-27 11:00:00,126.69,126.73,126.34,126.51,13500.0,102.5118,102.5442,102.2286,102.3662,13500.0
2017-12-27 11:30:00,126.46,126.59,126.08,126.51,11799.0,102.3257,102.4309,102.0182,102.3662,11799.0
2017-12-27 12:00:00,126.57,126.75,126.38,126.48,8232.0,102.4147,102.5604,102.261,102.3419,8232.0
2017-12-27 12:30:00,126.4,126.99,126.38,126.67,12452.0,102.2772,102.7546,102.261,102.4956,12452.0
2017-12-27 13:00:00,126.51,126.59,126.19,126.25,7586.0,102.3662,102.4309,102.1072,102.1558,7586.0
2017-12-27 13:30:00,126.27,126.49,126.22,126.41,6436.0,102.172,102.35,102.1315,102.2852,6436.0
2017-12-27 14:00:00,126.35,126.63,126.29,126.62,8945.0,102.2367,102.4633,102.1881,102.4552,8945.0
2017-12-27 14:30:00,126.61,126.61,126.18,126.37,20927.0,102.4471,102.4471,102.0991,102.2529,20927.0
2017-12-27 15:00:00,126.35,126.4,125.65,125.81,16316.0,102.2367,102.2772,101.6703,101.7998,16316.0
2017-12-27 15:30:00,125.84,126.04,125.79,125.84,59018.0,101.824,101.9859,101.7836,101.824,59018.0
2017-12-28 09:30:00,126.02,126.67,125.07,125.5,7998.0,101.9697,102.4956,101.201,101.5489,7998.0
2017-12-28 10:00:00,125.7,125.84,125.39,125.83,9659.0,101.7107,101.824,101.4599,101.8159,9659.0
2017-12-28 10:30:00,125.89,126.29,125.64,126.25,19960.0,101.8645,102.1881,101.6622,102.1558,19960.0
2017-12-28 11:00:00,126.2,126.5,126.17,126.5,8475.0,102.1153,102.3581,102.0911,102.3581,8475.0
2017-12-28 11:30:00,126.54,126.73,126.27,126.7,8907.0,102.3904,102.5442,102.172,102.5199,8907.0
2017-12-28 12:00:00,126.74,126.74,125.64,126.0,7057.0,102.5523,102.5523,101.6622,101.9535,7057.0
2017-12-28 12:30:00,125.72,126.11,125.72,125.92,4415.0,101.7269,102.0425,101.7269,101.8888,4415.0
2017-12-28 13:00:00,125.84,125.96,125.56,125.89,4667.0,101.824,101.9211,101.5975,101.8645,4667.0
2017-12-28 13:30:00,125.89,126.2,125.84,126.11,6982.0,101.8645,102.1153,101.824,102.0425,6982.0
2017-12-28 14:00:00,126.17,126.42,126.04,126.24,4846.0,102.0911,102.2933,101.9859,102.1477,4846.0
2017-12-28 14:30:00,126.36,126.42,126.06,126.35,7133.0,102.2448,102.2933,102.002,102.2367,7133.0
2017-12-28 15:00:00,126.39,126.57,126.36,126.57,8099.0,102.2691,102.4147,102.2448,102.4147,8099.0
2017-12-28 15:30:00,126.59,126.83,126.44,126.6,43180.0,102.4309,102.6251,102.3095,102.439,43180.0
2017-12-29 09:30:00,126.59,127.0,125.41,125.41,11696.0,102.4309,102.7626,101.4761,101.4761,11696.0
2017-12-29 10:00:00,125.12,125.51,124.97,124.97,9478.0,101.2414,101.557,101.1201,101.1201,9478.0
2017-12-29 10:30:00,124.96,125.43,124.94,125.32,10388.0,101.112,101.4923,101.0958,101.4033,10388.0
2017-12-29 11:00:00,125.16,125.56,125.02,125.45,27685.0,101.2738,101.5975,101.1605,101.5085,27685.0
2017-12-29 11:30:00,125.59,126.14,125.29,125.99,8906.0,101.6217,102.0668,101.379,101.9454,8906.0
2017-12-29 12:00:00,126.06,126.07,125.6,125.6,11958.0,102.002,102.0101,101.6298,101.6298,11958.0
2017-12-29 12:30:00,125.75,125.9,125.56,125.9,6074.0,101.7512,101.8726,101.5975,101.8726,6074.0
2017-12-29 13:00:00,125.9,126.13,125.77,125.87,3921.0,101.8726,102.0587,101.7674,101.8483,3921.0
2017-12-29 13:30:00,125.89,125.92,125.58,125.58,6835.0,101.8645,101.8888,101.6136,101.6136,6835.0
2017-12-29 14:00:00,125.61,125.73,125.51,125.62,5691.0,101.6379,101.735,101.557,101.646,5691.0
2017-12-29 14:30:00,125.66,125.68,125.41,125.46,10392.0,101.6784,101.6946,101.4761,101.5166,10392.0
2017-12-29 15:00:00,125.49,125.56,124.69,124.78,25180.0,101.5408,101.5975,100.8935,100.9663,25180.0
2017-12-29 15:30:00,124.77,124.98,123.87,123.99,82484.0,100.9582,101.1282,100.23,100.3271,82484.0
2018-01-02 09:30:00,124.64,125.94,124.0,125.41,32947.0,100.853,101.9049,100.3352,101.4761,32947.0
2018-01-02 10:00:00,125.53,126.55,125.28,125.49,37987.0,101.5732,102.3985,101.3709,101.5408,37987.0
2018-01-02 10:30:00,125.53,125.95,124.81,125.1,38516.0,101.5732,101.913,100.9906,101.2253,38516.0
2018-01-02 11:00:00,125.1,125.11,124.22,124.35,42660.0,101.2253,101.2333,100.5132,100.6184,42660.0
2018-01-02 11:30:00,124.35,124.78,124.12,124.53,47476.0,100.6184,100.9663,100.4323,100.764,47476.0
2018-01-02 12:00:00,124.53,124.93,124.41,124.92,26224.0,100.764,101.0877,100.6669,101.0796,26224.0
2018-01-02 12:30:00,124.58,125.28,124.53,125.18,23757.0,100.8045,101.3709,100.764,101.29,23757.0
2018-01-02 13:00:00,125.23,125.46,125.06,125.39,19605.0,101.3304,101.5166,101.1929,101.4599,19605.0
2018-01-02 13:30:00,125.3,126.07,125.28,126.07,30850.0,101.3871,102.0101,101.3709,102.0101,30850.0
2018-01-02 14:00:00,126.03,126.17,125.82,126.12,33779.0,101.9778,102.0911,101.8078,102.0506,33779.0
2018-01-02 14:30:00,126.03,126.25,125.47,126.1,29000.0,101.9778,102.1558,101.5246,102.0344,29000.0
2018-01-02 15:00:00,126.15,126.36,125.89,126.22,33237.0,102.0749,102.2448,101.8645,102.1315,33237.0
2018-01-02 15:30:00,126.21,126.65,125.98,126.28,88744.0,102.1234,102.4794,101.9373,102.1801,88744.0
2018-01-03 09:30:00,126.01,128.28,126.01,128.11,42161.0,101.9616,103.7984,101.9616,103.6608,42161.0
2018-01-03 10:00:00,128.01,128.06,126.95,126.98,35305.0,103.5799,103.6204,102.7222,102.7465,35305.0
2018-01-03 10:30:00,127.04,127.46,126.76,126.93,15722.0,102.795,103.1349,102.5685,102.706,15722.0
2018-01-03 11:00:00,127.25,128.43,127.05,128.39,19404.0,102.9649,103.9197,102.8031,103.8874,19404.0
2018-01-03 11:30:00,128.26,128.91,127.97,128.91,27700.0,103.7822,104.3081,103.5475,104.3081,27700.0
2018-01-03 12:00:00,128.8,128.98,128.44,128.44,22924.0,104.2191,104.3648,103.9278,103.9278,22924.0
2018-01-03 12:30:00,128.4,129.12,128.29,128.93,17791.0,103.8955,104.4781,103.8065,104.3243,17791.0
2018-01-03 13:00:00,129.05,129.1,128.3,128.44,24317.0,104.4214,104.4619,103.8146,103.9278,24317.0
2018-01-03 13:30:00,128.44,128.47,128.21,128.38,12520.0,103.9278,103.9521,103.7417,103.8793,12520.0
2018-01-03 14:00:00,128.31,128.44,128.22,128.22,11017.0,103.8226,103.9278,103.7498,103.7498,11017.0
2018-01-03 14:30:00,128.3,128.35,127.96,128.35,21001.0,103.8146,103.855,103.5394,103.855,21001.0
2018-01-03 15:00:00,128.36,128.84,128.3,128.78,27183.0,103.8631,104.2515,103.8146,104.2029,27183.0
2018-01-03 15:30:00,128.81,128.81,128.13,128.34,92274.0,104.2272,104.2272,103.677,103.8469,92274.0
2018-01-04 09:30:00,128.94,129.2,128.16,129.06,29827.0,104.3324,104.5428,103.7013,104.4295,29827.0
2018-01-04 10:00:00,129.06,129.59,128.62,129.47,37294.0,104.4295,104.8584,104.0735,104.7613,37294.0
2018-01-04 10:30:00,129.5,129.82,129.08,129.26,26342.0,104.7855,105.0445,104.4457,104.5913,26342.0
2018-01-04 11:00:00,129.21,129.8,128.73,129.33,48038.0,104.5509,105.0283,104.1625,104.648,48038.0
2018-01-04 11:30:00,129.34,129.52,128.86,128.93,28336.0,104.6561,104.8017,104.2677,104.3243,28336.0
2018-01-04 12:00:00,128.92,128.95,128.59,128.87,13492.0,104.3162,104.3405,104.0492,104.2758,13492.0
2018-01-04 12:30:00,128.88,129.14,128.86,129.01,10655.0,104.2839,104.4942,104.2677,104.3891,10655.0
2018-01-04 13:00:00,128.99,129.08,128.53,129.08,24525.0,104.3729,104.4457,104.0007,104.4457,24525.0
2018-01-04 13:30:00,129.08,129.2,128.95,129.06,18765.0,104.4457,104.5428,104.3405,104.4295,18765.0
2018-01-04 14:00:00,129.14,129.17,128.69,128.73,16234.0,104.4942,104.5185,104.1301,104.1625,16234.0
2018-01-04 14:30:00,128.71,129.28,128.62,129.15,13110.0,104.1463,104.6075,104.0735,104.5023,13110.0
2018-01-04 15:00:00,129.22,129.31,129.08,129.11,9825.0,104.559,104.6318,104.4457,104.47,9825.0
2018-01-04 15:30:00,129.09,129.42,128.96,129.27,71830.0,104.4538,104.7208,104.3486,104.5994,71830.0
2018-01-05 09:30:00,128.5,128.79,124.24,125.98,113890.0,103.9764,104.211,100.5294,101.9373,113890.0
2018-01-05 10:00:00,126.13,126.21,124.78,125.11,51713.0,102.0587,102.1234,100.9663,101.2333,51713.0
2018-01-05 10:30:00,125.03,126.73,124.78,126.73,40905.0,101.1686,102.5442,100.9663,102.5442,40905.0
2018-01-05 11:00:00,126.7,127.4,125.52,125.92,50415.0,102.5199,103.0863,101.5651,101.8888,50415.0
2018-01-05 11:30:00,125.9,126.46,125.77,126.07,27191.0,101.8726,102.3257,101.7674,102.0101,27191.0
2018-01-05 12:00:00,126.06,126.06,125.62,125.73,33717.0,102.002,102.002,101.646,101.735,33717.0
2018-01-05 12:30:00,125.7,125.92,125.21,125.83,31765.0,101.7107,101.8888,101.3143,101.8159,31765.0
2018-01-05 13:00:00,125.75,125.79,125.12,125.22,17924.0,101.7512,101.7836,101.2414,101.3224,17924.0
2018-01-05 13:30:00,125.2,125.2,124.64,124.77,14236.0,101.3062,101.3062,100.853,100.9582,14236.0
2018-01-05 14:00:00,124.81,124.84,124.39,124.48,24179.0,100.9906,101.0149,100.6508,100.7236,24179.0
2018-01-05 14:30:00,124.46,125.2,124.46,125.19,18823.0,100.7074,101.3062,100.7074,101.2981,18823.0
2018-01-05 15:00:00,125.22,125.49,125.06,125.26,29251.0,101.3224,101.5408,101.1929,101.3547,29251.0
2018-01-05 15:30:00,125.23,125.51,125.08,125.2,69323.0,101.3304,101.557,101.2091,101.3062,69323.0
2018-01-08 09:30:00,125.17,126.5,123.0,126.36,90067.0,101.2819,102.3581,99.526,102.2448,90067.0
2018-01-08 10:00:00,126.37,126.65,125.14,126.57,52333.0,102.2529,102.4794,101.2576,102.4147,52333.0
2018-01-08 10:30:00,126.49,126.57,125.75,126.57,47877.0,102.35,102.4147,101.7512,102.4147,47877.0
2018-01-08 11:00:00,126.52,127.27,126.31,127.17,28134.0,102.3743,102.9811,102.2043,102.9002,28134.0
2018-01-08 11:30:00,127.21,127.68,127.06,127.41,35086.0,102.9326,103.3129,102.8112,103.0944,35086.0
2018-01-08 12:00:00,127.42,127.77,127.18,127.66,12323.0,103.1025,103.3857,102.9083,103.2967,12323.0
2018-01-08 12:30:00,127.76,128.2,127.51,127.7,17775.0,103.3776,103.7336,103.1753,103.3291,17775.0
2018-01-08 13:00:00,127.78,127.89,127.61,127.67,14481.0,103.3938,103.4828,103.2562,103.3048,14481.0
2018-01-08 13:30:00,127.73,128.26,127.73,127.89,13018.0,103.3533,103.7822,103.3533,103.4828,13018.0
2018-01-08 14:00:00,127.93,127.99,127.41,127.71,16554.0,103.5152,103.5637,103.0944,103.3371,16554.0
2018-01-08 14:30:00,127.71,127.73,127.33,127.61,8930.0,103.3371,103.3533,103.0297,103.2562,8930.0
2018-01-08 15:00:00,127.53,127.76,127.45,127.74,21500.0,103.1915,103.3776,103.1268,103.3614,21500.0
2018-01-08 15:30:00,127.71,128.01,127.68,127.97,40543.0,103.3371,103.5799,103.3129,103.5475,40543.0
2018-01-09 09:30:00,128.62,128.69,127.12,127.26,24850.0,104.0735,104.1301,102.8597,102.973,24850.0
2018-01-09 10:00:00,127.51,128.27,126.6,128.09,31433.0,103.1753,103.7903,102.439,103.6446,31433.0
2018-01-09 10:30:00,128.08,128.22,127.61,128.18,26698.0,103.6365,103.7498,103.2562,103.7175,26698.0
2018-01-09 11:00:00,128.17,128.3,127.35,127.36,31198.0,103.7094,103.8146,103.0459,103.0539,31198.0
2018-01-09 11:30:00,127.68,127.69,127.05,127.45,7503.0,103.3129,103.321,102.8031,103.1268,7503.0
2018-01-09 12:00:00,127.52,127.93,127.37,127.84,9103.0,103.1834,103.5152,103.062,103.4423,9103.0
2018-01-09 12:30:00,127.89,128.06,127.72,127.8,10673.0,103.4828,103.6204,103.3452,103.41,10673.0
2018-01-09 13:00:00,127.88,127.94,127.41,127.47,11603.0,103.4747,103.5233,103.0944,103.143,11603.0
2018-01-09 13:30:00,127.6,128.16,127.59,127.68,27246.0,103.2481,103.7013,103.2401,103.3129,27246.0
2018-01-09 14:00:00,127.6,127.74,127.13,127.13,8341.0,103.2481,103.3614,102.8678,102.8678,8341.0
2018-01-09 14:30:00,127.1,127.27,126.98,127.23,13463.0,102.8436,102.9811,102.7465,102.9488,13463.0
2018-01-09 15:00:00,127.14,127.19,126.68,126.68,26602.0,102.8759,102.9164,102.5037,102.5037,26602.0
2018-01-09 15:30:00,126.74,127.25,126.72,126.9,75090.0,102.5523,102.9649,102.5361,102.6817,75090.0
2018-01-10 09:30:00,126.48,127.46,126.09,127.44,20816.0,102.3419,103.1349,102.0263,103.1187,20816.0
2018-01-10 10:00:00,127.38,127.68,126.99,127.52,20625.0,103.0701,103.3129,102.7546,103.1834,20625.0
2018-01-10 10:30:00,127.51,128.12,127.17,127.53,25677.0,103.1753,103.6689,102.9002,103.1915,25677.0
2018-01-10 11:00:00,127.45,127.64,126.81,127.09,27939.0,103.1268,103.2805,102.6089,102.8355,27939.0
2018-01-10 11:30:00,127.09,127.58,126.96,127.48,29216.0,102.8355,103.232,102.7303,103.151,29216.0
2018-01-10 12:00:00,127.49,127.49,126.98,127.07,17000.0,103.1591,103.1591,102.7465,102.8193,17000.0
2018-01-10 12:30:00,127.12,127.13,126.78,126.98,11927.0,102.8597,102.8678,102.5846,102.7465,11927.0
2018-01-10 13:00:00,127.02,127.18,126.9,127.05,20215.0,102.7788,102.9083,102.6817,102.8031,20215.0
2018-01-10 13:30:00,127.06,127.59,126.93,127.48,13969.0,102.8112,103.2401,102.706,103.151,13969.0
2018-01-10 14:00:00,127.47,127.65,125.79,126.25,55976.0,103.143,103.2886,101.7836,102.1558,55976.0
2018-01-10 14:30:00,126.25,126.41,124.6,124.76,78154.0,102.1558,102.2852,100.8207,100.9501,78154.0
2018-01-10 15:00:00,124.83,125.35,124.25,124.31,87095.0,101.0068,101.4275,100.5375,100.586,87095.0
2018-01-10 15:30:00,124.38,124.88,124.19,124.68,113674.0,100.6427,101.0472,100.4889,100.8854,113674.0
2018-01-11 09:30:00,124.59,126.39,124.59,126.39,35041.0,100.8126,102.2691,100.8126,102.2691,35041.0
2018-01-11 10:00:00,126.47,126.58,125.72,126.37,12775.0,102.3338,102.4228,101.7269,102.2529,12775.0
2018-01-11 10:30:00,126.43,127.46,126.38,127.36,18563.0,102.3014,103.1349,102.261,103.0539,18563.0
2018-01-11 11:00:00,127.32,128.7,127.23,128.24,31312.0,103.0216,104.1382,102.9488,103.766,31312.0
2018-01-11 11:30:00,128.37,129.04,128.27,128.53,15120.0,103.8712,104.4133,103.7903,104.0007,15120.0
2018-01-11 12:00:00,128.51,129.13,128.31,129.12,12430.0,103.9845,104.4861,103.8226,104.4781,12430.0
2018-01-11 12:30:00,129.15,129.51,129.11,129.44,25482.0,104.5023,104.7936,104.47,104.737,25482.0
2018-01-11 13:00:00,129.44,129.9,129.44,129.78,13989.0,104.737,105.1092,104.737,105.0121,13989.0
2018-01-11 13:30:00,129.77,129.78,129.16,129.16,14644.0,105.004,105.0121,104.5104,104.5104,14644.0
2018-01-11 14:00:00,129.24,129.81,128.82,129.8,26246.0,104.5752,105.0364,104.2353,105.0283,26246.0
2018-01-11 14:30:00,129.81,129.89,128.77,128.97,34693.0,105.0364,105.1011,104.1949,104.3567,34693.0
2018-01-11 15:00:00,129.02,130.23,128.97,130.12,66681.0,104.3971,105.3762,104.3567,105.2872,66681.0
2018-01-11 15:30:00,130.05,130.25,129.35,129.58,67837.0,105.2306,105.3924,104.6642,104.8503,67837.0
2018-01-12 09:30:00,129.37,129.76,128.62,129.09,26306.0,104.6803,104.9959,104.0735,104.4538,26306.0
2018-01-12 10:00:00,129.23,129.3,128.82,129.17,15462.0,104.5671,104.6237,104.2353,104.5185,15462.0
2018-01-12 10:30:00,129.31,130.29,128.88,130.07,42510.0,104.6318,105.4248,104.2839,105.2468,42510.0
2018-01-12 11:00:00,130.13,130.19,129.86,129.86,17935.0,105.2953,105.3439,105.0768,105.0768,17935.0
2018-01-12 11:30:00,129.94,130.46,129.93,130.46,12612.0,105.1416,105.5623,105.1335,105.5623,12612.0
2018-01-12 12:00:00,130.36,130.36,129.57,129.57,7467.0,105.4814,105.4814,104.8422,104.8422,7467.0
2018-01-12 12:30:00,129.57,129.69,129.27,129.41,15143.0,104.8422,104.9393,104.5994,104.7127,15143.0
2018-01-12 13:00:00,129.48,129.61,129.35,129.53,13056.0,104.7694,104.8745,104.6642,104.8098,13056.0
2018-01-12 13:30:00,129.6,129.66,129.0,129.03,14100.0,104.8665,104.915,104.381,104.4052,14100.0
2018-01-12 14:00:00,129.14,129.31,128.91,129.25,8727.0,104.4942,104.6318,104.3081,104.5832,8727.0
2018-01-12 14:30:00,129.23,129.98,129.23,129.98,16149.0,104.5671,105.1739,104.5671,105.1739,16149.0
2018-01-12 15:00:00,130.0,130.21,129.45,129.73,25468.0,105.1901,105.36,104.7451,104.9716,25468.0
2018-01-12 15:30:00,129.73,130.21,129.67,129.99,39836.0,104.9716,105.36,104.9231,105.182,39836.0
2018-01-16 09:30:00,130.2,130.53,129.11,129.22,30353.0,105.3519,105.619,104.47,104.559,30353.0
2018-01-16 10:00:00,129.18,129.21,128.76,129.19,29077.0,104.5266,104.5509,104.1868,104.5347,29077.0
2018-01-16 10:30:00,129.08,129.86,128.84,129.55,32447.0,104.4457,105.0768,104.2515,104.826,32447.0
2018-01-16 11:00:00,129.58,129.88,129.25,129.72,25713.0,104.8503,105.093,104.5832,104.9636,25713.0
2018-01-16 11:30:00,129.72,129.96,129.42,129.46,17817.0,104.9636,105.1577,104.7208,104.7532,17817.0
2018-01-16 12:00:00,129.45,129.75,129.08,129.24,20964.0,104.7451,104.9878,104.4457,104.5752,20964.0
2018-01-16 12:30:00,129.22,129.4,129.11,129.19,7485.0,104.559,104.7046,104.47,104.5347,7485.0
2018-01-16 13:00:00,129.16,129.35,128.94,129.05,10206.0,104.5104,104.6642,104.3324,104.4214,10206.0
2018-01-16 13:30:00,129.03,129.16,128.28,128.32,14312.0,104.4052,104.5104,103.7984,103.8307,14312.0
2018-01-16 14:00:00,128.42,128.42,126.79,127.03,38432.0,103.9116,103.9116,102.5927,102.7869,38432.0
2018-01-16 14:30:00,127.09,127.47,126.72,127.4,30170.0,102.8355,103.143,102.5361,103.0863,30170.0
2018-01-16 15:00:00,127.47,128.23,127.47,128.09,57722.0,103.143,103.7579,103.143,103.6446,57722.0
2018-01-16 15:30:00,128.05,128.28,127.84,127.9,75741.0,103.6123,103.7984,103.4423,103.4909,75741.0
2018-01-17 09:30:00,129.77,131.01,129.28,130.08,62887.0,105.004,106.0074,104.6075,105.2548,62887.0
2018-01-17 10:00:00,129.94,130.9,129.93,130.59,47218.0,105.1416,105.9184,105.1335,105.6675,47218.0
2018-01-17 10:30:00,130.57,131.07,130.4,130.65,28108.0,105.6513,106.0559,105.5138,105.7161,28108.0
2018-01-17 11:00:00,130.64,131.24,130.41,130.9,28122.0,105.708,106.1935,105.5219,105.9184,28122.0
2018-01-17 11:30:00,130.85,131.02,130.77,131.0,22894.0,105.8779,106.0155,105.8132,105.9993,22894.0
2018-01-17 12:00:00,131.02,131.53,130.93,131.47,17450.0,106.0155,106.4281,105.9426,106.3796,17450.0
2018-01-17 12:30:00,131.41,131.49,130.62,130.84,13133.0,106.331,106.3958,105.6918,105.8698,13133.0
2018-01-17 13:00:00,130.84,130.94,130.61,130.92,13725.0,105.8698,105.9507,105.6837,105.9345,13725.0
2018-01-17 13:30:00,130.91,130.96,130.63,130.78,17648.0,105.9264,105.9669,105.6999,105.8213,17648.0
2018-01-17 14:00:00,130.79,131.3,130.79,131.1,20000.0,105.8293,106.242,105.8293,106.0802,20000.0
2018-01-17 14:30:00,131.06,131.1,130.76,131.09,22970.0,106.0478,106.0802,105.8051,106.0721,22970.0
2018-01-17 15:00:00,131.1,131.38,130.8,130.91,50765.0,106.0802,106.3067,105.8374,105.9264,50765.0
2018-01-17 15:30:00,130.99,131.14,130.83,130.98,103256.0,105.9912,106.1126,105.8617,105.9831,103256.0
2018-01-18 09:30:00,131.68,134.56,131.68,133.46,74201.0,106.5495,108.8799,106.5495,107.9898,74201.0
2018-01-18 10:00:00,133.56,133.56,132.61,133.34,32658.0,108.0707,108.0707,107.302,107.8927,32658.0
2018-01-18 10:30:00,133.52,133.94,133.12,133.7,23276.0,108.0383,108.3782,107.7147,108.184,23276.0
2018-01-18 11:00:00,133.7,134.0,132.76,133.11,22826.0,108.184,108.4267,107.4234,107.7066,22826.0
2018-01-18 11:30:00,133.1,133.54,132.5,133.05,43111.0,107.6985,108.0545,107.213,107.658,43111.0
2018-01-18 12:00:00,133.06,133.12,132.62,133.07,14559.0,107.6661,107.7147,107.3101,107.6742,14559.0
2018-01-18 12:30:00,133.05,133.09,132.68,132.72,9708.0,107.658,107.6904,107.3586,107.391,9708.0
2018-01-18 13:00:00,132.71,132.71,132.41,132.52,7927.0,107.3829,107.3829,107.1402,107.2292,7927.0
2018-01-18 13:30:00,132.53,132.56,132.02,132.32,11273.0,107.2373,107.2615,106.8246,107.0674,11273.0
2018-01-18 14:00:00,132.32,132.93,132.25,132.82,15161.0,107.0674,107.5609,107.0107,107.4719,15161.0
2018-01-18 14:30:00,132.84,133.12,132.55,132.99,18775.0,107.4881,107.7147,107.2535,107.6095,18775.0
2018-01-18 15:00:00,132.9,133.0,132.61,132.61,113572.0,107.5367,107.6176,107.302,107.302,113572.0
2018-01-18 15:30:00,132.61,132.61,132.17,132.26,45725.0,107.302,107.302,106.946,107.0188,45725.0
2018-01-19 09:30:00,132.28,134.05,132.28,133.7,37476.0,107.035,108.4672,107.035,108.184,37476.0
2018-01-19 10:00:00,133.53,134.36,132.98,134.13,14256.0,108.0464,108.718,107.6014,108.5319,14256.0
2018-01-19 10:30:00,134.08,134.42,134.01,134.27,15811.0,108.4915,108.7666,108.4348,108.6452,15811.0
2018-01-19 11:00:00,134.34,134.35,133.68,134.23,17676.0,108.7018,108.7099,108.1678,108.6128,17676.0
2018-01-19 11:30:00,134.2,134.32,133.99,134.1,20615.0,108.5886,108.6857,108.4186,108.5076,20615.0
2018-01-19 12:00:00,134.08,134.37,134.07,134.13,10673.0,108.4915,108.7261,108.4834,108.5319,10673.0
2018-01-19 12:30:00,134.08,134.21,133.98,134.12,6984.0,108.4915,108.5967,108.4105,108.5238,6984.0
2018-01-19 13:00:00,134.08,134.15,134.0,134.12,7433.0,108.4915,108.5481,108.4267,108.5238,7433.0
2018-01-19 13:30:00,134.07,134.44,134.04,134.44,9382.0,108.4834,108.7828,108.4591,108.7828,9382.0
2018-01-19 14:00:00,134.42,134.69,134.39,134.58,15697.0,108.7666,108.985,108.7423,108.896,15697.0
2018-01-19 14:30:00,134.51,134.66,134.5,134.63,13956.0,108.8394,108.9608,108.8313,108.9365,13956.0
2018-01-19 15:00:00,134.53,135.0,134.51,135.0,40302.0,108.8556,109.2359,108.8394,109.2359,40302.0
2018-01-19 15:30:00,135.0,135.18,134.53,134.6,127940.0,109.2359,109.3815,108.8556,108.9122,127940.0
2018-01-22 09:30:00,135.1,136.55,134.44,135.31,99656.0,109.3168,110.4901,108.7828,109.4867,99656.0
2018-01-22 10:00:00,135.25,135.79,134.56,134.82,43447.0,109.4382,109.8751,108.8799,109.0902,43447.0
2018-01-22 10:30:00,134.83,134.83,133.91,134.43,51808.0,109.0983,109.0983,108.3539,108.7747,51808.0
2018-01-22 11:00:00,134.36,135.0,133.36,133.69,42365.0,108.718,109.2359,107.9089,108.1759,42365.0
2018-01-22 11:30:00,133.66,133.77,132.78,133.11,23269.0,108.1516,108.2406,107.4396,107.7066,23269.0
2018-01-22 12:00:00,133.13,133.5,133.01,133.5,17729.0,107.7228,108.0222,107.6257,108.0222,17729.0
2018-01-22 12:30:00,133.55,134.15,133.5,133.5,8603.0,108.0626,108.5481,108.0222,108.0222,8603.0
2018-01-22 13:00:00,133.48,133.7,133.31,133.49,25101.0,108.006,108.184,107.8684,108.0141,25101.0
2018-01-22 13:30:00,133.44,133.81,133.44,133.74,16176.0,107.9736,108.273,107.9736,108.2164,16176.0
2018-01-22 14:00:00,133.75,133.76,132.89,133.17,22138.0,108.2244,108.2325,107.5286,107.7551,22138.0
2018-01-22 14:30:00,133.18,133.56,133.18,133.54,17649.0,107.7632,108.0707,107.7632,108.0545,17649.0
2018-01-22 15:00:00,133.44,134.08,133.4,133.91,19557.0,107.9736,108.4915,107.9412,108.3539,19557.0
2018-01-22 15:30:00,133.97,133.99,133.66,133.84,110863.0,108.4025,108.4186,108.1516,108.2973,110863.0
2018-01-23 09:30:00,133.98,134.77,132.98,133.92,39481.0,108.4105,109.0498,107.6014,108.362,39481.0
2018-01-23 10:00:00,133.9,134.1,133.55,133.75,21062.0,108.3458,108.5076,108.0626,108.2244,21062.0
2018-01-23 10:30:00,133.77,134.23,133.6,133.6,18417.0,108.2406,108.6128,108.1031,108.1031,18417.0
2018-01-23 11:00:00,133.59,133.85,133.31,133.61,18212.0,108.095,108.3054,107.8684,108.1112,18212.0
2018-01-23 11:30:00,133.61,133.77,133.54,133.72,13333.0,108.1112,108.2406,108.0545,108.2002,13333.0
2018-01-23 12:00:00,133.72,133.75,133.34,133.37,7482.0,108.2002,108.2244,107.8927,107.917,7482.0
2018-01-23 12:30:00,133.36,133.95,133.36,133.78,12948.0,107.9089,108.3863,107.9089,108.2487,12948.0
2018-01-23 13:00:00,133.84,133.94,133.58,133.64,9144.0,108.2973,108.3782,108.0869,108.1354,9144.0
2018-01-23 13:30:00,133.62,133.84,133.6,133.77,10256.0,108.1193,108.2973,108.1031,108.2406,10256.0
2018-01-23 14:00:00,133.71,134.53,133.5,134.53,22254.0,108.1921,108.8556,108.0222,108.8556,22254.0
2018-01-23 14:30:00,134.46,134.63,133.98,134.5,21039.0,108.7989,108.9365,108.4105,108.8313,21039.0
2018-01-23 15:00:00,134.42,134.46,134.16,134.25,19168.0,108.7666,108.7989,108.5562,108.629,19168.0
2018-01-23 15:30:00,134.31,134.76,134.13,134.44,72971.0,108.6776,109.0417,108.5319,108.7828,72971.0
2018-01-24 09:30:00,134.38,135.68,134.38,135.67,22131.0,108.7342,109.7861,108.7342,109.778,22131.0
2018-01-24 10:00:00,135.66,137.22,135.07,136.68,41135.0,109.7699,111.0322,109.2925,110.5953,41135.0
2018-01-24 10:30:00,136.75,136.75,135.51,135.74,20058.0,110.6519,110.6519,109.6486,109.8347,20058.0
2018-01-24 11:00:00,135.73,136.13,134.81,134.83,21545.0,109.8266,110.1502,109.0821,109.0983,21545.0
2018-01-24 11:30:00,134.82,134.83,133.76,134.17,23501.0,109.0902,109.0983,108.2325,108.5643,23501.0
2018-01-24 12:00:00,134.1,134.1,133.2,133.88,20186.0,108.5076,108.5076,107.7794,108.3296,20186.0
2018-01-24 12:30:00,134.01,134.1,133.39,133.66,11977.0,108.4348,108.5076,107.9331,108.1516,11977.0
2018-01-24 13:00:00,133.61,134.32,133.06,134.32,23499.0,108.1112,108.6857,107.6661,108.6857,23499.0
2018-01-24 13:30:00,134.13,135.0,134.0,134.88,19785.0,108.5319,109.2359,108.4267,109.1388,19785.0
2018-01-24 14:00:00,134.91,134.99,134.14,134.91,12610.0,109.1631,109.2278,108.54,109.1631,12610.0
2018-01-24 14:30:00,134.87,134.97,134.37,134.57,27590.0,109.1307,109.2116,108.7261,108.888,27590.0
2018-01-24 15:00:00,134.57,134.97,134.53,134.87,20443.0,108.888,109.2116,108.8556,109.1307,20443.0
2018-01-24 15:30:00,134.79,134.89,134.43,134.55,49250.0,109.066,109.1469,108.7747,108.8718,49250.0
2018-01-25 09:30:00,135.24,135.8,133.57,134.03,36709.0,109.4301,109.8832,108.0788,108.451,36709.0
2018-01-25 10:00:00,134.21,135.05,133.69,134.98,24446.0,108.5967,109.2763,108.1759,109.2197,24446.0
2018-01-25 10:30:00,135.12,135.12,134.05,134.71,17953.0,109.333,109.333,108.4672,109.0012,17953.0
2018-01-25 11:00:00,134.53,134.82,134.4,134.73,17519.0,108.8556,109.0902,108.7504,109.0174,17519.0
2018-01-25 11:30:00,134.63,135.23,134.43,134.92,13537.0,108.9365,109.422,108.7747,109.1712,13537.0
2018-01-25 12:00:00,134.98,135.25,134.75,135.06,16396.0,109.2197,109.4382,109.0336,109.2844,16396.0
2018-01-25 12:30:00,134.99,135.32,134.99,135.3,22975.0,109.2278,109.4948,109.2278,109.4786,22975.0
2018-01-25 13:00:00,135.3,135.91,135.19,135.58,14662.0,109.4786,109.9722,109.3896,109.7052,14662.0
2018-01-25 13:30:00,135.52,135.82,135.29,135.31,16415.0,109.6566,109.8994,109.4705,109.4867,16415.0
2018-01-25 14:00:00,135.32,135.56,135.0,135.49,38494.0,109.4948,109.689,109.2359,109.6324,38494.0
2018-01-25 14:30:00,135.46,135.47,134.73,134.75,37165.0,109.6081,109.6162,109.0174,109.0336,37165.0
2018-01-25 15:00:00,134.68,135.16,134.4,135.12,40044.0,108.977,109.3654,108.7504,109.333,40044.0
2018-01-25 15:30:00,135.12,135.44,135.01,135.29,101067.0,109.333,109.5919,109.244,109.4705,101067.0
2018-01-26 09:30:00,136.28,136.28,134.16,134.74,22423.0,110.2716,110.2716,108.5562,109.0255,22423.0
2018-01-26 10:00:00,134.71,135.74,134.64,135.64,24936.0,109.0012,109.8347,108.9446,109.7537,24936.0
2018-01-26 10:30:00,135.64,136.17,135.47,135.53,57824.0,109.7537,110.1826,109.6162,109.6647,57824.0
2018-01-26 11:00:00,135.58,136.09,135.42,135.95,27727.0,109.7052,110.1179,109.5757,110.0046,27727.0
2018-01-26 11:30:00,135.99,136.04,135.07,135.08,31656.0,110.037,110.0774,109.2925,109.3006,31656.0
2018-01-26 12:00:00,135.0,135.38,134.92,135.07,30106.0,109.2359,109.5434,109.1712,109.2925,30106.0
2018-01-26 12:30:00,135.07,135.12,134.72,135.01,16093.0,109.2925,109.333,109.0093,109.244,16093.0
2018-01-26 13:00:00,134.98,135.23,134.92,134.97,21156.0,109.2197,109.422,109.1712,109.2116,21156.0
2018-01-26 13:30:00,135.02,135.02,134.12,134.33,18667.0,109.2521,109.2521,108.5238,108.6938,18667.0
2018-01-26 14:00:00,134.35,134.7,134.27,134.45,46214.0,108.7099,108.9931,108.6452,108.7909,46214.0
2018-01-26 14:30:00,134.48,134.59,134.01,134.01,30810.0,108.8151,108.9041,108.4348,108.4348,30810.0
2018-01-26 15:00:00,134.09,134.6,134.02,134.36,24532.0,108.4996,108.9122,108.4429,108.718,24532.0
2018-01-26 15:30:00,134.4,134.94,134.35,134.83,91329.0,108.7504,109.1873,108.7099,109.0983,91329.0
2018-01-29 09:30:00,134.95,137.66,134.95,136.75,55766.0,109.1954,111.3882,109.1954,110.6519,55766.0
2018-01-29 10:00:00,136.75,136.79,135.29,136.03,100860.0,110.6519,110.6843,109.4705,110.0693,100860.0
2018-01-29 10:30:00,136.13,136.32,135.04,135.73,51709.0,110.1502,110.304,109.2683,109.8266,51709.0
2018-01-29 11:00:00,135.63,136.05,134.52,134.78,71907.0,109.7457,110.0855,108.8475,109.0579,71907.0
2018-01-29 11:30:00,134.78,135.06,134.39,134.49,66052.0,109.0579,109.2844,108.7423,108.8232,66052.0
2018-01-29 12:00:00,134.6,135.41,134.41,135.25,46771.0,108.9122,109.5676,108.7585,109.4382,46771.0
2018-01-29 12:30:00,135.31,135.59,135.2,135.34,49366.0,109.4867,109.7133,109.3977,109.511,49366.0
2018-01-29 13:00:00,135.29,135.43,134.96,135.21,42694.0,109.4705,109.5838,109.2035,109.4058,42694.0
2018-01-29 13:30:00,135.21,135.21,134.82,135.03,24527.0,109.4058,109.4058,109.0902,109.2602,24527.0
2018-01-29 14:00:00,135.0,135.08,134.75,134.99,28537.0,109.2359,109.3006,109.0336,109.2278,28537.0
2018-01-29 14:30:00,134.94,135.39,134.74,135.21,72463.0,109.1873,109.5515,109.0255,109.4058,72463.0
2018-01-29 15:00:00,135.18,135.23,134.78,135.16,70821.0,109.3815,109.422,109.0579,109.3654,70821.0
2018-01-29 15:30:00,135.14,135.21,134.2,134.3,208176.0,109.3492,109.4058,108.5886,108.6695,208176.0
2018-01-30 09:30:00,121.49,123.18,117.7,118.63,363121.0,98.3042,99.6717,95.2375,95.99,363121.0
2018-01-30 10:00:00,118.63,119.99,118.29,119.4,352343.0,95.99,97.0905,95.7149,96.6131,352343.0
2018-01-30 10:30:00,119.31,120.74,118.97,120.38,202232.0,96.5402,97.6973,96.2651,97.406,202232.0
2018-01-30 11:00:00,120.53,120.57,113.1,113.53,335477.0,97.5274,97.5598,91.5154,91.8633,335477.0
2018-01-30 11:30:00,113.51,115.29,111.45,113.48,458545.0,91.8472,93.2874,90.1803,91.8229,458545.0
2018-01-30 12:00:00,113.25,114.66,113.07,114.53,167599.0,91.6368,92.7777,91.4911,92.6725,167599.0
2018-01-30 12:30:00,114.54,114.66,113.0,113.9,122502.0,92.6806,92.7777,91.4345,92.1627,122502.0
2018-01-30 13:00:00,113.91,114.17,113.2,113.27,77349.0,92.1708,92.3812,91.5963,91.653,77349.0
2018-01-30 13:30:00,113.24,115.64,113.21,114.98,225677.0,91.6287,93.5707,91.6044,93.0366,225677.0
2018-01-30 14:00:00,115.03,115.43,114.61,115.42,167280.0,93.0771,93.4007,92.7372,93.3926,167280.0
2018-01-30 14:30:00,115.47,117.09,115.38,116.42,210903.0,93.4331,94.7439,93.3603,94.2018,210903.0
2018-01-30 15:00:00,116.4,117.65,115.88,117.55,242361.0,94.1856,95.1971,93.7648,95.1161,242361.0
2018-01-30 15:30:00,117.55,117.88,116.4,116.41,545330.0,95.1161,95.3832,94.1856,94.1937,545330.0
2018-01-31 09:30:00,116.95,117.08,114.66,115.45,182091.0,94.6306,94.7358,92.7777,93.4169,182091.0
2018-01-31 10:00:00,115.43,115.43,112.75,114.28,143769.0,93.4007,93.4007,91.2322,92.4702,143769.0
2018-01-31 10:30:00,114.22,115.15,113.54,114.3,81109.0,92.4217,93.1742,91.8714,92.4864,81109.0
2018-01-31 11:00:00,114.35,114.43,113.94,114.26,54534.0,92.5268,92.5916,92.1951,92.454,54534.0
2018-01-31 11:30:00,114.24,115.02,114.21,114.95,46779.0,92.4378,93.069,92.4136,93.0123,46779.0
2018-01-31 12:00:00,115.01,115.63,114.87,115.41,38298.0,93.0609,93.5626,92.9476,93.3845,38298.0
2018-01-31 12:30:00,115.4,115.44,114.72,114.82,25585.0,93.3765,93.4088,92.8262,92.9071,25585.0
2018-01-31 13:00:00,114.82,114.93,114.14,114.19,32748.0,92.9071,92.9962,92.3569,92.3974,32748.0
2018-01-31 13:30:00,114.18,114.37,114.06,114.21,43881.0,92.3893,92.543,92.2922,92.4136,43881.0
2018-01-31 14:00:00,114.21,114.47,113.1,113.11,66533.0,92.4136,92.6239,91.5154,91.5235,66533.0
2018-01-31 14:30:00,113.13,114.14,113.1,113.83,77916.0,91.5397,92.3569,91.5154,92.1061,77916.0
2018-01-31 15:00:00,113.82,114.01,113.0,113.05,86539.0,92.098,92.2517,91.4345,91.4749,86539.0
2018-01-31 15:30:00,113.05,113.19,112.37,113.01,271681.0,91.4749,91.5882,90.9247,91.4426,271681.0
2018-02-01 09:30:00,111.79,114.28,110.69,113.9,74791.0,90.4554,92.4702,89.5653,92.1627,74791.0
2018-02-01 10:00:00,113.55,113.93,112.36,112.41,53669.0,91.8795,92.187,90.9166,90.9571,53669.0
2018-02-01 10:30:00,112.36,112.51,111.88,112.11,62624.0,90.9166,91.038,90.5282,90.7143,62624.0
2018-02-01 11:00:00,112.19,112.21,111.41,111.67,33813.0,90.7791,90.7953,90.1479,90.3583,33813.0
2018-02-01 11:30:00,111.76,112.2,111.49,111.68,39588.0,90.4311,90.7872,90.2127,90.3664,39588.0
2018-02-01 12:00:00,111.62,111.86,111.32,111.45,29333.0,90.3178,90.512,90.0751,90.1803,29333.0
2018-02-01 12:30:00,111.48,112.04,111.32,111.96,33118.0,90.2046,90.6577,90.0751,90.593,33118.0
2018-02-01 13:00:00,111.96,111.97,111.67,111.9,39560.0,90.593,90.6011,90.3583,90.5444,39560.0
2018-02-01 13:30:00,111.92,112.17,111.45,112.13,72275.0,90.5606,90.7629,90.1803,90.7305,72275.0
2018-02-01 14:00:00,112.11,112.52,111.79,112.5,74016.0,90.7143,91.0461,90.4554,91.0299,74016.0
2018-02-01 14:30:00,112.55,112.76,111.93,112.05,63649.0,91.0704,91.2403,90.5687,90.6658,63649.0
2018-02-01 15:00:00,112.06,112.1,111.53,111.8,48110.0,90.6739,90.7062,90.245,90.4635,48110.0
2018-02-01 15:30:00,111.76,112.0,111.33,111.87,207473.0,90.4311,90.6253,90.0832,90.5201,207473.0
2018-02-02 09:30:00,110.98,112.71,109.5,112.56,77670.0,89.8,91.1998,88.6024,91.0785,77670.0
2018-02-02 10:00:00,112.55,113.2,111.71,112.0,64217.0,91.0704,91.5963,90.3907,90.6253,64217.0
2018-02-02 10:30:00,112.04,112.14,111.31,111.57,43788.0,90.6577,90.7386,90.067,90.2774,43788.0
2018-02-02 11:00:00,111.6,111.73,111.16,111.36,42637.0,90.3017,90.4069,89.9456,90.1075,42637.0
2018-02-02 11:30:00,111.4,111.46,110.89,110.89,24898.0,90.1398,90.1884,89.7272,89.7272,24898.0
2018-02-02 12:00:00,110.92,111.56,110.85,111.27,22329.0,89.7514,90.2693,89.6948,90.0346,22329.0
2018-02-02 12:30:00,111.33,111.5,111.1,111.27,17726.0,90.0832,90.2208,89.8971,90.0346,17726.0
2018-02-02 13:00:00,111.18,111.36,110.7,111.29,30817.0,89.9618,90.1075,89.5734,90.0508,30817.0
2018-02-02 13:30:00,111.4,111.5,110.8,111.13,21143.0,90.1398,90.2208,89.6543,89.9214,21143.0
2018-02-02 14:00:00,111.2,111.2,110.5,110.6,32756.0,89.978,89.978,89.4116,89.4925,32756.0
2018-02-02 14:30:00,110.58,110.84,109.71,109.71,34300.0,89.4763,89.6867,88.7724,88.7724,34300.0
2018-02-02 15:00:00,109.83,110.42,109.44,110.33,40275.0,88.8695,89.3469,88.5539,89.274,40275.0
2018-02-02 15:30:00,110.31,110.58,110.04,110.21,106670.0,89.2579,89.4763,89.0394,89.1769,106670.0
2018-02-05 09:30:00,108.71,109.45,107.21,109.27,105788.0,87.9632,88.562,86.7495,88.4163,105788.0
2018-02-05 10:00:00,109.27,110.47,108.91,110.2,72211.0,88.4163,89.3873,88.125,89.1689,72211.0
2018-02-05 10:30:00,110.18,110.22,109.66,110.22,63112.0,89.1527,89.185,88.7319,89.185,63112.0
2018-02-05 11:00:00,110.22,110.37,109.19,109.19,26986.0,89.185,89.3064,88.3516,88.3516,26986.0
2018-02-05 11:30:00,109.13,109.82,108.84,109.41,46927.0,88.3031,88.8614,88.0684,88.5296,46927.0
2018-02-05 12:00:00,109.62,109.67,109.0,109.21,22616.0,88.6995,88.74,88.1979,88.3678,22616.0
2018-02-05 12:30:00,109.23,109.82,109.2,109.41,45003.0,88.384,88.8614,88.3597,88.5296,45003.0
2018-02-05 13:00:00,109.23,109.37,108.05,108.19,68291.0,88.384,88.4973,87.4292,87.5424,68291.0
2018-02-05 13:30:00,108.19,108.75,107.57,108.75,69360.0,87.5424,87.9956,87.0408,87.9956,69360.0
2018-02-05 14:00:00,108.82,109.0,107.68,107.78,33431.0,88.0522,88.1979,87.1298,87.2107,33431.0
2018-02-05 14:30:00,107.75,107.85,106.21,106.38,48281.0,87.1864,87.2673,85.9403,86.0779,48281.0
2018-02-05 15:00:00,106.44,107.32,105.0,106.96,113829.0,86.1264,86.8385,84.9612,86.5472,113829.0
2018-02-05 15:30:00,107.28,107.48,105.93,106.01,189257.0,86.8061,86.9679,85.7138,85.7785,189257.0
2018-02-06 09:30:00,104.62,108.41,102.2,107.92,81565.0,84.6538,87.7205,82.6956,87.324,81565.0
2018-02-06 10:00:00,107.92,108.27,105.8,107.65,120057.0,87.324,87.6072,85.6086,87.1055,120057.0
2018-02-06 10:30:00,107.43,108.25,106.29,107.47,54558.0,86.9275,87.591,86.0051,86.9599,54558.0
2018-02-06 11:00:00,107.3,107.73,106.8,106.91,35045.0,86.8223,87.1702,86.4177,86.5067,35045.0
2018-02-06 11:30:00,106.98,107.71,106.65,107.14,28841.0,86.5634,87.1541,86.2964,86.6928,28841.0
2018-02-06 12:00:00,107.06,108.06,107.01,107.72,41040.0,86.6281,87.4373,86.5876,87.1621,41040.0
2018-02-06 12:30:00,107.8,108.12,106.5,106.72,44859.0,87.2269,87.4858,86.175,86.353,44859.0
2018-02-06 13:00:00,106.73,106.83,106.01,106.26,25506.0,86.3611,86.442,85.7785,85.9808,25506.0
2018-02-06 13:30:00,106.15,108.42,105.57,107.9,232003.0,85.8918,87.7286,85.4225,87.3078,232003.0
2018-02-06 14:00:00,107.77,108.5,106.86,107.1,63766.0,87.2026,87.7933,86.4663,86.6605,63766.0
2018-02-06 14:30:00,107.4,109.31,107.4,109.29,57445.0,86.9032,88.4487,86.9032,88.4325,57445.0
2018-02-06 15:00:00,109.32,109.92,108.35,108.82,70961.0,88.4568,88.9423,87.6719,88.0522,70961.0
2018-02-06 15:30:00,108.78,109.72,108.18,108.78,136293.0,88.0199,88.7805,87.5344,88.0199,136293.0
2018-02-07 09:30:00,108.5,110.0,107.3,109.8,39275.0,87.7933,89.007,86.8223,88.8452,39275.0
2018-02-07 10:00:00,109.83,109.91,108.31,108.31,21623.0,88.8695,88.9342,87.6395,87.6395,21623.0
2018-02-07 10:30:00,108.25,109.73,108.08,109.63,37790.0,87.591,88.7885,87.4534,88.7076,37790.0
2018-02-07 11:00:00,109.51,110.94,109.32,110.0,77351.0,88.6105,89.7676,88.4568,89.007,77351.0
2018-02-07 11:30:00,110.0,110.66,109.6,110.41,33800.0,89.007,89.5411,88.6834,89.3388,33800.0
2018-02-07 12:00:00,110.45,111.07,110.05,111.07,29976.0,89.3711,89.8728,89.0475,89.8728,29976.0
2018-02-07 12:30:00,110.96,111.79,110.72,111.01,42818.0,89.7838,90.4554,89.5896,89.8243,42818.0
2018-02-07 13:00:00,111.1,111.42,110.41,111.42,43525.0,89.8971,90.156,89.3388,90.156,43525.0
2018-02-07 13:30:00,111.42,111.67,110.82,111.09,55973.0,90.156,90.3583,89.6705,89.889,55973.0
2018-02-07 14:00:00,111.07,111.64,110.2,111.49,39289.0,89.8728,90.334,89.1689,90.2127,39289.0
2018-02-07 14:30:00,111.48,111.77,110.97,111.77,60472.0,90.2046,90.4392,89.7919,90.4392,60472.0
2018-02-07 15:00:00,111.78,112.35,111.2,112.0,81375.0,90.4473,90.9085,89.978,90.6253,81375.0
2018-02-07 15:30:00,111.98,112.12,111.21,111.56,239180.0,90.6091,90.7224,89.9861,90.2693,239180.0
2018-02-08 09:30:00,111.28,111.6,110.14,110.97,43785.0,90.0427,90.3017,89.1203,89.7919,43785.0
2018-02-08 10:00:00,110.97,111.45,110.2,110.63,53982.0,89.7919,90.1803,89.1689,89.5168,53982.0
2018-02-08 10:30:00,110.41,110.71,110.08,110.3,131944.0,89.3388,89.5815,89.0718,89.2498,131944.0
2018-02-08 11:00:00,110.2,110.4,108.88,109.33,137278.0,89.1689,89.3307,88.1008,88.4649,137278.0
2018-02-08 11:30:00,109.42,111.0,109.3,110.3,77771.0,88.5377,89.8162,88.4406,89.2498,77771.0
2018-02-08 12:00:00,110.28,110.59,109.33,110.23,51553.0,89.2336,89.4844,88.4649,89.1931,51553.0
2018-02-08 12:30:00,110.24,110.86,109.91,110.2,43934.0,89.2012,89.7029,88.9342,89.1689,43934.0
2018-02-08 13:00:00,110.17,111.77,109.75,110.8,69876.0,89.1446,90.4392,88.8047,89.6543,69876.0
2018-02-08 13:30:00,111.21,112.35,110.8,112.04,48555.0,89.9861,90.9085,89.6543,90.6577,48555.0
2018-02-08 14:00:00,112.17,112.19,110.96,111.07,92381.0,90.7629,90.7791,89.7838,89.8728,92381.0
2018-02-08 14:30:00,111.0,111.46,110.24,110.66,61718.0,89.8162,90.1884,89.2012,89.5411,61718.0
2018-02-08 15:00:00,110.43,111.12,110.05,110.51,70692.0,89.355,89.9133,89.0475,89.4197,70692.0
2018-02-08 15:30:00,110.69,111.3,110.0,110.27,236324.0,89.5653,90.0589,89.007,89.2255,236324.0
2018-02-09 09:30:00,110.93,111.54,109.0,110.59,49029.0,89.7595,90.2531,88.1979,89.4844,49029.0
2018-02-09 10:00:00,110.41,110.83,109.88,110.26,32149.0,89.3388,89.6786,88.9099,89.2174,32149.0
2018-02-09 10:30:00,110.06,110.53,109.04,110.1,38422.0,89.0556,89.4359,88.2302,89.0879,38422.0
2018-02-09 11:00:00,110.27,111.0,109.73,109.99,33651.0,89.2255,89.8162,88.7885,88.9989,33651.0
2018-02-09 11:30:00,110.01,110.78,109.65,109.68,28928.0,89.0151,89.6382,88.7238,88.7481,28928.0
2018-02-09 12:00:00,109.58,109.79,108.61,109.19,19478.0,88.6672,88.8371,87.8823,88.3516,19478.0
2018-02-09 12:30:00,109.02,109.91,108.27,109.72,32980.0,88.214,88.9342,87.6072,88.7805,32980.0
2018-02-09 13:00:00,109.72,110.24,108.6,109.25,37219.0,88.7805,89.2012,87.8742,88.4002,37219.0
2018-02-09 13:30:00,109.2,110.5,108.66,110.08,36261.0,88.3597,89.4116,87.9228,89.0718,36261.0
2018-02-09 14:00:00,110.02,111.6,110.02,110.38,56056.0,89.0232,90.3017,89.0232,89.3145,56056.0
2018-02-09 14:30:00,110.47,111.02,109.93,110.42,67214.0,89.3873,89.8324,88.9504,89.3469,67214.0
2018-02-09 15:00:00,110.3,111.4,109.8,111.13,104541.0,89.2498,90.1398,88.8452,89.9214,104541.0
2018-02-09 15:30:00,111.05,112.96,111.05,111.96,190103.0,89.8566,91.4021,89.8566,90.593,190103.0
2018-02-12 09:30:00,112.93,114.89,112.07,113.64,82651.0,91.3778,92.9638,90.682,91.9523,82651.0
2018-02-12 10:00:00,113.51,113.95,112.05,112.97,54557.0,91.8472,92.2032,90.6658,91.4102,54557.0
2018-02-12 10:30:00,112.97,114.29,112.13,114.05,40749.0,91.4102,92.4783,90.7305,92.2841,40749.0
2018-02-12 11:00:00,114.11,114.11,113.47,113.69,25914.0,92.3326,92.3326,91.8148,91.9928,25914.0
2018-02-12 11:30:00,113.48,113.78,112.87,113.71,32437.0,91.8229,92.0656,91.3293,92.009,32437.0
2018-02-12 12:00:00,113.82,113.98,113.24,113.24,34531.0,92.098,92.2275,91.6287,91.6287,34531.0
2018-02-12 12:30:00,113.19,113.3,112.74,112.84,14772.0,91.5882,91.6772,91.2241,91.305,14772.0
2018-02-12 13:00:00,112.95,113.33,112.47,113.11,30208.0,91.394,91.7015,91.0056,91.5235,30208.0
2018-02-12 13:30:00,112.88,113.4,112.69,113.08,41972.0,91.3374,91.7581,91.1836,91.4992,41972.0
2018-02-12 14:00:00,113.17,113.33,112.5,113.32,39286.0,91.572,91.7015,91.0299,91.6934,39286.0
2018-02-12 14:30:00,113.31,113.31,112.57,112.61,28844.0,91.6853,91.6853,91.0865,91.1189,28844.0
2018-02-12 15:00:00,112.55,113.21,112.55,112.75,46468.0,91.0704,91.6044,91.0704,91.2322,46468.0
2018-02-12 15:30:00,112.81,112.98,111.92,112.33,164601.0,91.2807,91.4183,90.5606,90.8923,164601.0
2018-02-13 09:30:00,112.04,112.91,111.92,112.31,29537.0,90.6577,91.3617,90.5606,90.8762,29537.0
2018-02-13 10:00:00,112.31,112.43,111.49,111.91,73069.0,90.8762,90.9733,90.2127,90.5525,73069.0
2018-02-13 10:30:00,111.95,112.74,111.79,112.74,28118.0,90.5849,91.2241,90.4554,91.2241,28118.0
2018-02-13 11:00:00,112.71,112.72,111.8,111.84,48441.0,91.1998,91.2079,90.4635,90.4959,48441.0
2018-02-13 11:30:00,111.84,112.39,111.69,112.27,18147.0,90.4959,90.9409,90.3745,90.8438,18147.0
2018-02-13 12:00:00,112.25,112.27,111.69,111.88,36762.0,90.8276,90.8438,90.3745,90.5282,36762.0
2018-02-13 12:30:00,111.93,112.28,111.77,111.87,43596.0,90.5687,90.8519,90.4392,90.5201,43596.0
2018-02-13 13:00:00,111.81,112.29,111.8,112.02,16466.0,90.4716,90.86,90.4635,90.6415,16466.0
2018-02-13 13:30:00,112.15,112.7,112.07,112.51,22272.0,90.7467,91.1917,90.682,91.038,22272.0
2018-02-13 14:00:00,112.52,113.1,112.52,112.93,36141.0,91.0461,91.5154,91.0461,91.3778,36141.0
2018-02-13 14:30:00,112.93,112.94,112.48,112.64,36734.0,91.3778,91.3859,91.0137,91.1432,36734.0
2018-02-13 15:00:00,112.76,113.28,112.65,113.2,36978.0,91.2403,91.661,91.1513,91.5963,36978.0
2018-02-13 15:30:00,113.17,114.14,113.13,113.55,135370.0,91.572,92.3569,91.5397,91.8795,135370.0
2018-02-14 09:30:00,112.75,113.74,111.43,113.45,47793.0,91.2322,92.0333,90.1641,91.7986,47793.0
2018-02-14 10:00:00,113.45,115.35,113.3,114.69,69009.0,91.7986,93.336,91.6772,92.802,69009.0
2018-02-14 10:30:00,114.78,115.26,114.32,115.0,46547.0,92.8748,93.2632,92.5026,93.0528,46547.0
2018-02-14 11:00:00,114.86,115.35,114.67,115.23,42795.0,92.9395,93.336,92.7858,93.2389,42795.0
2018-02-14 11:30:00,115.22,115.44,114.7,115.23,28706.0,93.2308,93.4088,92.81,93.2389,28706.0
2018-02-14 12:00:00,115.29,115.73,115.07,115.53,22548.0,93.2874,93.6435,93.1094,93.4816,22548.0
2018-02-14 12:30:00,115.56,116.22,115.24,116.21,21990.0,93.5059,94.04,93.247,94.0319,21990.0
2018-02-14 13:00:00,116.21,116.75,115.9,116.7,25090.0,94.0319,94.4688,93.781,94.4284,25090.0
2018-02-14 13:30:00,116.66,117.55,116.6,117.02,34229.0,94.396,95.1161,94.3474,94.6873,34229.0
2018-02-14 14:00:00,117.02,117.69,116.97,117.12,32598.0,94.6873,95.2294,94.6468,94.7682,32598.0
2018-02-14 14:30:00,117.12,117.84,117.02,117.06,26963.0,94.7682,95.3508,94.6873,94.7197,26963.0
2018-02-14 15:00:00,117.04,117.62,116.8,117.21,43677.0,94.7035,95.1728,94.5093,94.841,43677.0
2018-02-14 15:30:00,117.19,117.37,116.72,117.06,106502.0,94.8248,94.9705,94.4445,94.7197,106502.0
2018-02-15 09:30:00,117.33,117.33,116.08,116.79,30051.0,94.9381,94.9381,93.9267,94.5012,30051.0
2018-02-15 10:00:00,116.79,117.09,115.7,116.11,51402.0,94.5012,94.7439,93.6192,93.951,51402.0
2018-02-15 10:30:00,116.15,116.85,115.91,116.45,39967.0,93.9833,94.5497,93.7891,94.2261,39967.0
2018-02-15 11:00:00,116.28,116.89,115.81,116.76,28396.0,94.0885,94.5821,93.7082,94.4769,28396.0
2018-02-15 11:30:00,116.68,117.03,116.36,116.91,24090.0,94.4122,94.6954,94.1532,94.5983,24090.0
2018-02-15 12:00:00,116.93,117.04,116.65,116.66,20366.0,94.6145,94.7035,94.3879,94.396,20366.0
2018-02-15 12:30:00,116.76,117.12,116.69,116.72,8692.0,94.4769,94.7682,94.4203,94.4445,8692.0
2018-02-15 13:00:00,116.87,117.01,116.57,116.75,44093.0,94.5659,94.6792,94.3232,94.4688,44093.0
2018-02-15 13:30:00,116.74,117.25,116.6,117.17,23545.0,94.4607,94.8734,94.3474,94.8087,23545.0
2018-02-15 14:00:00,117.18,117.3,117.05,117.2,23112.0,94.8168,94.9138,94.7116,94.8329,23112.0
2018-02-15 14:30:00,117.31,117.9,117.25,117.67,49207.0,94.9219,95.3993,94.8734,95.2132,49207.0
2018-02-15 15:00:00,117.72,117.89,117.6,117.6,25364.0,95.2537,95.3913,95.1566,95.1566,25364.0
2018-02-15 15:30:00,117.57,118.31,117.4,118.21,163404.0,95.1323,95.7311,94.9948,95.6502,163404.0
2018-02-16 09:30:00,117.51,118.45,117.4,117.79,25021.0,95.0838,95.8444,94.9948,95.3103,25021.0
2018-02-16 10:00:00,117.81,118.53,117.81,118.0,34853.0,95.3265,95.9091,95.3265,95.4803,34853.0
2018-02-16 10:30:00,118.2,118.42,117.91,118.14,19330.0,95.6421,95.8201,95.4074,95.5935,19330.0
2018-02-16 11:00:00,118.22,118.68,118.03,118.36,18337.0,95.6583,96.0305,95.5045,95.7716,18337.0
2018-02-16 11:30:00,118.27,118.81,118.13,118.75,38996.0,95.6987,96.1357,95.5854,96.0871,38996.0
2018-02-16 12:00:00,118.7,118.86,118.35,118.74,31769.0,96.0467,96.1761,95.7635,96.079,31769.0
2018-02-16 12:30:00,118.76,118.77,117.66,117.93,130731.0,96.0952,96.1033,95.2051,95.4236,130731.0
2018-02-16 13:00:00,117.94,118.09,117.17,117.18,70429.0,95.4317,95.5531,94.8087,94.8168,70429.0
2018-02-16 13:30:00,117.2,117.83,116.81,117.8,55672.0,94.8329,95.3427,94.5174,95.3184,55672.0
2018-02-16 14:00:00,117.86,117.97,117.28,117.75,47912.0,95.367,95.456,94.8977,95.278,47912.0
2018-02-16 14:30:00,117.73,117.99,117.07,117.99,22543.0,95.2618,95.4722,94.7277,95.4722,22543.0
2018-02-16 15:00:00,117.99,118.0,117.33,117.59,30635.0,95.4722,95.4803,94.9381,95.1485,30635.0
2018-02-16 15:30:00,117.55,118.16,117.38,117.76,102442.0,95.1161,95.6097,94.9786,95.2861,102442.0
2018-02-20 09:30:00,116.52,117.47,116.14,116.61,24861.0,94.2827,95.0514,93.9752,94.3555,24861.0
2018-02-20 10:00:00,116.59,117.21,116.13,116.43,21983.0,94.3393,94.841,93.9671,94.2099,21983.0
2018-02-20 10:30:00,116.26,116.88,115.87,116.36,19814.0,94.0723,94.574,93.7568,94.1532,19814.0
2018-02-20 11:00:00,116.2,116.66,115.76,115.92,30279.0,94.0238,94.396,93.6678,93.7972,30279.0
2018-02-20 11:30:00,115.87,116.59,115.79,116.13,17767.0,93.7568,94.3393,93.692,93.9671,17767.0
2018-02-20 12:00:00,116.0,116.44,115.87,116.29,10912.0,93.8619,94.218,93.7568,94.0966,10912.0
2018-02-20 12:30:00,116.47,116.63,115.77,116.36,16822.0,94.2423,94.3717,93.6758,94.1532,16822.0
2018-02-20 13:00:00,116.28,116.41,115.3,115.4,14640.0,94.0885,94.1937,93.2955,93.3765,14640.0
2018-02-20 13:30:00,115.52,116.5,115.47,116.5,13452.0,93.4736,94.2665,93.4331,94.2665,13452.0
2018-02-20 14:00:00,116.33,116.42,115.93,116.07,16031.0,94.129,94.2018,93.8053,93.9186,16031.0
2018-02-20 14:30:00,116.04,116.25,115.61,115.61,18030.0,93.8943,94.0642,93.5464,93.5464,18030.0
2018-02-20 15:00:00,115.66,116.01,114.9,115.26,36425.0,93.5868,93.87,92.9719,93.2632,36425.0
2018-02-20 15:30:00,115.19,115.71,114.89,115.46,89931.0,93.2065,93.6273,92.9638,93.425,89931.0
2018-02-21 09:30:00,115.87,117.63,115.87,117.47,20676.0,93.7568,95.1809,93.7568,95.0514,20676.0
2018-02-21 10:00:00,117.12,117.93,116.95,117.84,27901.0,94.7682,95.4236,94.6306,95.3508,27901.0
2018-02-21 10:30:00,117.91,117.92,116.62,117.12,34189.0,95.4074,95.4155,94.3636,94.7682,34189.0
2018-02-21 11:00:00,117.18,118.18,117.06,118.09,24272.0,94.8168,95.6259,94.7197,95.5531,24272.0
2018-02-21 11:30:00,118.04,118.2,116.92,117.37,23034.0,95.5126,95.6421,94.6064,94.9705,23034.0
2018-02-21 12:00:00,117.35,117.68,117.04,117.11,17949.0,94.9543,95.2213,94.7035,94.7601,17949.0
2018-02-21 12:30:00,117.17,117.5,116.92,117.26,30081.0,94.8087,95.0757,94.6064,94.8815,30081.0
2018-02-21 13:00:00,117.19,117.24,116.67,117.04,21561.0,94.8248,94.8653,94.4041,94.7035,21561.0
2018-02-21 13:30:00,117.12,117.61,117.1,117.5,11105.0,94.7682,95.1647,94.752,95.0757,11105.0
2018-02-21 14:00:00,117.48,117.98,116.77,116.82,32512.0,95.0595,95.4641,94.485,94.5255,32512.0
2018-02-21 14:30:00,116.98,117.19,116.74,116.84,27177.0,94.6549,94.8248,94.4607,94.5416,27177.0
2018-02-21 15:00:00,116.74,116.76,116.02,116.46,27809.0,94.4607,94.4769,93.8781,94.2342,27809.0
2018-02-21 15:30:00,116.43,116.76,115.57,115.57,70132.0,94.2099,94.4769,93.514,93.514,70132.0
2018-02-22 09:30:00,115.84,116.48,115.07,116.48,17857.0,93.7325,94.2503,93.1094,94.2503,17857.0
2018-02-22 10:00:00,116.48,117.41,116.37,117.03,42076.0,94.2503,95.0029,94.1613,94.6954,42076.0
2018-02-22 10:30:00,117.04,117.05,116.06,116.38,36320.0,94.7035,94.7116,93.9105,94.1694,36320.0
2018-02-22 11:00:00,116.37,117.59,116.17,117.19,39888.0,94.1613,95.1485,93.9995,94.8248,39888.0
2018-02-22 11:30:00,117.12,117.81,116.85,117.28,19494.0,94.7682,95.3265,94.5497,94.8977,19494.0
2018-02-22 12:00:00,117.29,117.52,116.75,116.82,19807.0,94.9058,95.0919,94.4688,94.5255,19807.0
2018-02-22 12:30:00,116.82,116.84,116.24,116.24,19132.0,94.5255,94.5416,94.0561,94.0561,19132.0
2018-02-22 13:00:00,116.29,116.61,115.89,116.37,12906.0,94.0966,94.3555,93.7729,94.1613,12906.0
2018-02-22 13:30:00,116.37,116.37,115.77,116.25,21168.0,94.1613,94.1613,93.6758,94.0642,21168.0
2018-02-22 14:00:00,116.28,116.84,116.28,116.81,18115.0,94.0885,94.5416,94.0885,94.5174,18115.0
2018-02-22 14:30:00,116.9,117.1,116.29,116.29,21273.0,94.5902,94.752,94.0966,94.0966,21273.0
2018-02-22 15:00:00,116.38,116.46,116.03,116.22,30292.0,94.1694,94.2342,93.8862,94.04,30292.0
2018-02-22 15:30:00,116.22,116.53,115.95,116.18,102196.0,94.04,94.2908,93.8215,94.0076,102196.0
2018-02-23 09:30:00,116.87,117.12,115.45,115.49,22558.0,94.5659,94.7682,93.4169,93.4493,22558.0
2018-02-23 10:00:00,115.51,115.91,115.2,115.4,20532.0,93.4655,93.7891,93.2146,93.3765,20532.0
2018-02-23 10:30:00,115.42,115.85,115.17,115.2,27400.0,93.3926,93.7406,93.1903,93.2146,27400.0
2018-02-23 11:00:00,115.23,115.61,115.11,115.13,12399.0,93.2389,93.5464,93.1418,93.158,12399.0
2018-02-23 11:30:00,115.1,115.38,115.01,115.21,19239.0,93.1337,93.3603,93.0609,93.2227,19239.0
2018-02-23 12:00:00,115.19,115.45,115.06,115.19,13399.0,93.2065,93.4169,93.1013,93.2065,13399.0
2018-02-23 12:30:00,115.12,115.63,115.12,115.5,8747.0,93.1499,93.5626,93.1499,93.4574,8747.0
2018-02-23 13:00:00,115.57,115.85,115.37,115.48,35412.0,93.514,93.7406,93.3522,93.4412,35412.0
2018-02-23 13:30:00,115.55,115.91,115.47,115.72,10871.0,93.4978,93.7891,93.4331,93.6354,10871.0
2018-02-23 14:00:00,115.68,116.45,115.45,116.39,21306.0,93.603,94.2261,93.4169,94.1775,21306.0
2018-02-23 14:30:00,116.44,116.72,116.17,116.67,13484.0,94.218,94.4445,93.9995,94.4041,13484.0
2018-02-23 15:00:00,116.66,116.89,116.57,116.86,18194.0,94.396,94.5821,94.3232,94.5578,18194.0
2018-02-23 15:30:00,116.85,117.06,116.51,117.04,47299.0,94.5497,94.7197,94.2746,94.7035,47299.0
2018-02-26 09:30:00,117.35,117.81,115.8,116.08,23209.0,94.9543,95.3265,93.7001,93.9267,23209.0
2018-02-26 10:00:00,116.07,116.36,115.11,115.42,29446.0,93.9186,94.1532,93.1418,93.3926,29446.0
2018-02-26 10:30:00,115.37,116.12,115.33,115.38,32020.0,93.3522,93.959,93.3198,93.3603,32020.0
2018-02-26 11:00:00,115.49,115.92,115.38,115.79,32909.0,93.4493,93.7972,93.3603,93.692,32909.0
2018-02-26 11:30:00,115.76,116.1,114.91,115.83,36630.0,93.6678,93.9429,92.98,93.7244,36630.0
2018-02-26 12:00:00,115.86,117.24,115.67,117.17,14814.0,93.7487,94.8653,93.5949,94.8087,14814.0
2018-02-26 12:30:00,117.22,117.72,116.51,117.28,26284.0,94.8491,95.2537,94.2746,94.8977,26284.0
2018-02-26 13:00:00,117.41,117.77,117.16,117.67,13259.0,95.0029,95.2942,94.8006,95.2132,13259.0
2018-02-26 13:30:00,117.56,117.87,117.42,117.59,9837.0,95.1242,95.3751,95.0109,95.1485,9837.0
2018-02-26 14:00:00,117.65,117.71,117.08,117.29,19487.0,95.1971,95.2456,94.7358,94.9058,19487.0
2018-02-26 14:30:00,117.22,117.33,116.88,117.31,15261.0,94.8491,94.9381,94.574,94.9219,15261.0
2018-02-26 15:00:00,117.3,117.57,117.12,117.52,18956.0,94.9138,95.1323,94.7682,95.0919,18956.0
2018-02-26 15:30:00,117.49,117.49,117.05,117.33,58970.0,95.0676,95.0676,94.7116,94.9381,58970.0
2018-02-27 09:30:00,117.46,118.35,116.96,117.14,12279.0,95.0433,95.7635,94.6387,94.7844,12279.0
2018-02-27 10:00:00,116.87,117.29,116.45,117.09,8021.0,94.5659,94.9058,94.2261,94.7439,8021.0
2018-02-27 10:30:00,117.13,117.13,115.43,115.79,13701.0,94.7763,94.7763,93.4007,93.692,13701.0
2018-02-27 11:00:00,115.78,116.29,114.91,114.91,30079.0,93.6839,94.0966,92.98,92.98,30079.0
2018-02-27 11:30:00,114.93,115.57,114.47,115.28,12294.0,92.9962,93.514,92.6239,93.2794,12294.0
2018-02-27 12:00:00,115.24,115.84,114.98,115.34,9517.0,93.247,93.7325,93.0366,93.3279,9517.0
2018-02-27 12:30:00,115.2,115.33,114.88,115.05,13261.0,93.2146,93.3198,92.9557,93.0933,13261.0
2018-02-27 13:00:00,115.06,116.07,115.03,115.78,14071.0,93.1013,93.9186,93.0771,93.6839,14071.0
2018-02-27 13:30:00,115.7,115.94,115.2,115.46,15350.0,93.6192,93.8134,93.2146,93.425,15350.0
2018-02-27 14:00:00,115.36,115.55,115.1,115.41,11885.0,93.3441,93.4978,93.1337,93.3845,11885.0
2018-02-27 14:30:00,115.35,115.92,115.12,115.76,27535.0,93.336,93.7972,93.1499,93.6678,27535.0
2018-02-27 15:00:00,115.7,115.8,115.16,115.22,13502.0,93.6192,93.7001,93.1823,93.2308,13502.0
2018-02-27 15:30:00,115.22,115.36,114.76,114.78,41373.0,93.2308,93.3441,92.8586,92.8748,41373.0
2018-02-28 09:30:00,114.61,115.39,113.34,113.71,20067.0,93.2254,93.8598,92.1923,92.4933,20067.0
2018-02-28 10:00:00,113.7,114.53,112.7,114.43,23306.0,92.4851,93.1603,91.6717,93.0789,23306.0
2018-02-28 10:30:00,114.43,114.84,113.39,113.67,24188.0,93.0789,93.4124,92.233,92.4607,24188.0
2018-02-28 11:00:00,113.75,114.78,113.52,114.32,17665.0,92.5258,93.3636,92.3387,92.9895,17665.0
2018-02-28 11:30:00,114.39,115.18,113.63,115.01,15906.0,93.0464,93.689,92.4282,93.5507,15906.0
2018-02-28 12:00:00,115.19,115.84,115.0,115.36,18227.0,93.6971,94.2259,93.5426,93.8354,18227.0
2018-02-28 12:30:00,115.55,116.25,115.45,116.13,21979.0,93.99,94.5594,93.9086,94.4617,21979.0
2018-02-28 13:00:00,116.08,116.08,115.23,115.27,13102.0,94.4211,94.4211,93.7297,93.7622,13102.0
2018-02-28 13:30:00,115.31,115.62,114.87,115.43,23154.0,93.7947,94.0469,93.4368,93.8924,23154.0
2018-02-28 14:00:00,115.55,115.89,115.15,115.48,12492.0,93.99,94.2665,93.6646,93.933,12492.0
2018-02-28 14:30:00,115.35,115.46,114.3,114.31,21828.0,93.8273,93.9168,92.9732,92.9813,21828.0
2018-02-28 15:00:00,114.38,114.89,114.07,114.28,31411.0,93.0383,93.4531,92.7861,92.9569,31411.0
2018-02-28 15:30:00,114.26,114.67,113.9,113.91,87336.0,92.9407,93.2742,92.6478,92.656,87336.0
2018-03-01 09:30:00,114.53,115.57,112.74,112.98,42493.0,93.1603,94.0062,91.7043,91.8995,42493.0
2018-03-01 10:00:00,112.98,113.37,112.41,112.89,33235.0,91.8995,92.2167,91.4358,91.8263,33235.0
2018-03-01 10:30:00,112.9,114.6,112.9,114.02,27052.0,91.8344,93.2172,91.8344,92.7454,27052.0
2018-03-01 11:00:00,114.13,114.43,113.21,113.65,28944.0,92.8349,93.0789,92.0866,92.4445,28944.0
2018-03-01 11:30:00,113.73,114.3,113.73,114.15,18242.0,92.5096,92.9732,92.5096,92.8512,18242.0
2018-03-01 12:00:00,114.03,114.41,113.68,114.14,15807.0,92.7536,93.0627,92.4689,92.8431,15807.0
2018-03-01 12:30:00,114.13,114.33,113.28,113.49,23264.0,92.8349,92.9976,92.1435,92.3143,23264.0
2018-03-01 13:00:00,113.39,113.39,112.7,112.94,26298.0,92.233,92.233,91.6717,91.867,26298.0
2018-03-01 13:30:00,112.86,113.15,111.81,112.06,51057.0,91.8019,92.0378,90.9478,91.1512,51057.0
2018-03-01 14:00:00,111.95,112.66,111.2,112.61,52433.0,91.0617,91.6392,90.4516,91.5985,52433.0
2018-03-01 14:30:00,112.58,112.68,111.75,112.28,42010.0,91.5741,91.6555,90.899,91.3301,42010.0
2018-03-01 15:00:00,112.32,113.11,111.84,112.57,38412.0,91.3626,92.0052,90.9722,91.566,38412.0
2018-03-01 15:30:00,112.76,112.76,111.86,112.24,129701.0,91.7205,91.7205,90.9885,91.2976,129701.0
2018-03-02 09:30:00,110.8,110.99,109.56,110.83,27094.0,90.1262,90.2808,89.1176,90.1507,27094.0
2018-03-02 10:00:00,110.81,112.26,110.51,111.72,42835.0,90.1344,91.3138,89.8904,90.8746,42835.0
2018-03-02 10:30:00,111.63,112.04,111.32,111.37,23767.0,90.8014,91.1349,90.5492,90.5899,23767.0
2018-03-02 11:00:00,111.41,111.6,111.15,111.5,23634.0,90.6224,90.777,90.4109,90.6956,23634.0
2018-03-02 11:30:00,111.55,112.36,110.41,111.02,110420.0,90.7363,91.3952,89.809,90.3052,110420.0
2018-03-02 12:00:00,111.12,111.59,110.99,111.59,37810.0,90.3865,90.7688,90.2808,90.7688,37810.0
2018-03-02 12:30:00,111.58,113.04,111.39,112.88,44110.0,90.7607,91.9483,90.6062,91.8182,44110.0
2018-03-02 13:00:00,112.94,113.29,112.13,112.45,27481.0,91.867,92.1516,91.2081,91.4684,27481.0
2018-03-02 13:30:00,112.4,113.11,112.12,112.66,19372.0,91.4277,92.0052,91.2,91.6392,19372.0
2018-03-02 14:00:00,112.64,112.98,112.37,112.69,25131.0,91.6229,91.8995,91.4033,91.6636,25131.0
2018-03-02 14:30:00,112.66,112.89,112.42,112.53,24663.0,91.6392,91.8263,91.444,91.5335,24663.0
2018-03-02 15:00:00,112.46,113.46,112.21,113.4,40708.0,91.4765,92.2899,91.2732,92.2411,40708.0
2018-03-02 15:30:00,113.27,114.78,113.26,114.54,136184.0,92.1354,93.3636,92.1272,93.1684,136184.0
2018-03-05 09:30:00,113.35,114.02,112.44,112.46,49585.0,92.2005,92.7454,91.4602,91.4765,49585.0
2018-03-05 10:00:00,112.45,113.62,112.28,113.36,101705.0,91.4684,92.4201,91.3301,92.2086,101705.0
2018-03-05 10:30:00,113.43,113.75,112.99,113.61,21263.0,92.2655,92.5258,91.9076,92.4119,21263.0
2018-03-05 11:00:00,113.79,115.83,113.64,115.25,85695.0,92.5584,94.2177,92.4363,93.7459,85695.0
2018-03-05 11:30:00,115.3,116.31,114.51,115.28,52068.0,93.7866,94.6082,93.144,93.7703,52068.0
2018-03-05 12:00:00,115.13,116.2,115.05,116.05,40599.0,93.6483,94.5187,93.5833,94.3967,40599.0
2018-03-05 12:30:00,116.04,116.36,115.89,116.25,57408.0,94.3885,94.6488,94.2665,94.5594,57408.0
2018-03-05 13:00:00,116.21,116.32,115.48,115.86,37392.0,94.5268,94.6163,93.933,94.2421,37392.0
2018-03-05 13:30:00,115.73,115.86,115.21,115.41,18585.0,94.1364,94.2421,93.7134,93.8761,18585.0
2018-03-05 14:00:00,115.38,115.44,114.59,114.86,21337.0,93.8517,93.9005,93.2091,93.4287,21337.0
2018-03-05 14:30:00,114.84,115.74,114.73,115.54,29884.0,93.4124,94.1445,93.323,93.9818,29884.0
2018-03-05 15:00:00,115.46,115.64,114.89,115.42,31913.0,93.9168,94.0632,93.4531,93.8842,31913.0
2018-03-05 15:30:00,115.42,116.21,115.39,115.86,91649.0,93.8842,94.5268,93.8598,94.2421,91649.0
2018-03-06 09:30:00,116.51,116.97,115.39,116.83,65187.0,94.7708,95.145,93.8598,95.0311,65187.0
2018-03-06 10:00:00,116.86,117.1,115.62,115.98,73350.0,95.0555,95.2508,94.0469,94.3397,73350.0
2018-03-06 10:30:00,115.86,116.9,115.85,116.51,75047.0,94.2421,95.0881,94.234,94.7708,75047.0
2018-03-06 11:00:00,116.3,117.55,116.25,116.55,62396.0,94.6,95.6168,94.5594,94.8034,62396.0
2018-03-06 11:30:00,116.46,117.75,116.38,117.43,56461.0,94.7302,95.7795,94.6651,95.5192,56461.0
2018-03-06 12:00:00,117.39,118.0,117.15,117.71,51221.0,95.4866,95.9828,95.2914,95.7469,51221.0
2018-03-06 12:30:00,117.75,118.41,117.43,118.31,55078.0,95.7795,96.3163,95.5192,96.235,55078.0
2018-03-06 13:00:00,118.23,119.22,117.91,118.94,67196.0,96.1699,96.9752,95.9096,96.7474,67196.0
2018-03-06 13:30:00,118.84,119.13,118.18,119.04,50446.0,96.6661,96.902,96.1292,96.8288,50446.0
2018-03-06 14:00:00,118.95,119.13,118.5,118.87,19255.0,96.7556,96.902,96.3895,96.6905,19255.0
2018-03-06 14:30:00,118.92,119.23,118.5,118.55,24069.0,96.7312,96.9833,96.3895,96.4302,24069.0
2018-03-06 15:00:00,118.54,118.98,118.14,118.98,25801.0,96.4221,96.78,96.0967,96.78,25801.0
2018-03-06 15:30:00,118.94,119.29,118.72,119.19,139629.0,96.7474,97.0321,96.5685,96.9508,139629.0
2018-03-07 09:30:00,118.07,118.07,116.65,116.98,30931.0,96.0398,96.0398,94.8847,95.1531,30931.0
2018-03-07 10:00:00,117.07,118.97,117.06,118.97,61956.0,95.2264,96.7718,95.2182,96.7718,61956.0
2018-03-07 10:30:00,118.83,119.9,118.65,119.65,45177.0,96.658,97.5283,96.5115,97.325,45177.0
2018-03-07 11:00:00,119.61,119.73,118.96,119.22,45018.0,97.2924,97.39,96.7637,96.9752,45018.0
2018-03-07 11:30:00,119.17,119.46,118.74,118.88,35226.0,96.9345,97.1704,96.5848,96.6986,35226.0
2018-03-07 12:00:00,118.8,119.28,117.9,117.9,23133.0,96.6336,97.024,95.9015,95.9015,23133.0
2018-03-07 12:30:00,117.92,118.67,117.92,118.27,12330.0,95.9178,96.5278,95.9178,96.2025,12330.0
2018-03-07 13:00:00,118.32,118.32,117.65,118.18,37839.0,96.2431,96.2431,95.6981,96.1292,37839.0
2018-03-07 13:30:00,118.32,118.53,117.79,118.33,15916.0,96.2431,96.4139,95.812,96.2513,15916.0
2018-03-07 14:00:00,118.25,118.47,117.93,117.93,13998.0,96.1862,96.3651,95.9259,95.9259,13998.0
2018-03-07 14:30:00,118.16,118.77,118.12,118.44,16750.0,96.113,96.6092,96.0804,96.3407,16750.0
2018-03-07 15:00:00,118.55,118.88,118.33,118.8,28264.0,96.4302,96.6986,96.2513,96.6336,28264.0
2018-03-07 15:30:00,118.85,119.0,118.51,118.98,67981.0,96.6742,96.7962,96.3977,96.78,67981.0
2018-03-08 09:30:00,119.26,119.67,117.23,117.24,24487.0,97.0077,97.3412,95.3565,95.3646,24487.0
2018-03-08 10:00:00,117.11,117.88,116.97,117.47,16731.0,95.2589,95.8852,95.145,95.5517,16731.0
2018-03-08 10:30:00,117.48,117.98,117.19,117.35,31636.0,95.5599,95.9666,95.324,95.4541,31636.0
2018-03-08 11:00:00,117.43,118.16,117.37,117.76,13606.0,95.5192,96.113,95.4704,95.7876,13606.0
2018-03-08 11:30:00,117.71,117.85,117.14,117.79,21638.0,95.7469,95.8608,95.2833,95.812,21638.0
2018-03-08 12:00:00,117.78,117.78,116.7,116.92,13720.0,95.8039,95.8039,94.9254,95.1043,13720.0
2018-03-08 12:30:00,116.98,117.59,116.61,117.37,10883.0,95.1531,95.6493,94.8522,95.4704,10883.0
2018-03-08 13:00:00,117.3,117.55,116.65,116.89,14519.0,95.4134,95.6168,94.8847,95.0799,14519.0
2018-03-08 13:30:00,116.89,117.24,116.58,117.01,12513.0,95.0799,95.3646,94.8278,95.1775,12513.0
2018-03-08 14:00:00,117.01,117.14,116.55,117.07,12302.0,95.1775,95.2833,94.8034,95.2264,12302.0
2018-03-08 14:30:00,116.96,117.61,116.75,117.57,12296.0,95.1369,95.6656,94.9661,95.6331,12296.0
2018-03-08 15:00:00,117.6,118.27,117.48,118.16,23124.0,95.6575,96.2025,95.5599,96.113,23124.0
2018-03-08 15:30:00,118.19,118.58,118.15,118.53,91465.0,96.1374,96.4546,96.1048,96.4139,91465.0
2018-03-09 09:30:00,119.13,119.69,118.17,118.59,16568.0,96.902,97.3575,96.1211,96.4627,16568.0
2018-03-09 10:00:00,118.7,120.41,118.7,119.89,20914.0,96.5522,97.9432,96.5522,97.5202,20914.0
2018-03-09 10:30:00,120.16,121.41,120.01,121.28,84164.0,97.7398,98.7566,97.6178,98.6508,84164.0
2018-03-09 11:00:00,121.28,121.7,120.48,121.07,36299.0,98.6508,98.9925,98.0001,98.48,36299.0
2018-03-09 11:30:00,121.08,123.0,120.97,121.72,54784.0,98.4881,100.0499,98.3987,99.0087,54784.0
2018-03-09 12:00:00,121.64,122.4,121.39,122.33,20980.0,98.9437,99.5618,98.7403,99.5049,20980.0
2018-03-09 12:30:00,122.33,122.64,121.96,122.47,30489.0,99.5049,99.7571,99.2039,99.6188,30489.0
2018-03-09 13:00:00,122.46,122.58,122.01,122.13,29468.0,99.6107,99.7083,99.2446,99.3422,29468.0
2018-03-09 13:30:00,122.13,122.57,122.06,122.51,23439.0,99.3422,99.7001,99.2853,99.6513,23439.0
2018-03-09 14:00:00,122.46,123.03,122.42,123.03,30286.0,99.6107,100.0743,99.5781,100.0743,30286.0
2018-03-09 14:30:00,122.98,123.17,122.91,123.15,14016.0,100.0336,100.1882,99.9767,100.1719,14016.0
2018-03-09 15:00:00,123.11,123.34,122.58,122.93,34174.0,100.1394,100.3265,99.7083,99.993,34174.0
2018-03-09 15:30:00,123.02,123.08,122.56,122.73,166254.0,100.0662,100.115,99.692,99.8303,166254.0
2018-03-12 09:30:00,123.05,124.21,122.65,124.01,26019.0,100.0906,101.0341,99.7652,100.8714,26019.0
2018-03-12 10:00:00,123.9,124.01,122.1,122.19,62940.0,100.782,100.8714,99.3178,99.391,62940.0
2018-03-12 10:30:00,122.16,122.49,121.73,121.92,58706.0,99.3666,99.6351,99.0169,99.1714,58706.0
2018-03-12 11:00:00,121.98,122.17,121.07,121.23,48473.0,99.2202,99.3748,98.48,98.6102,48473.0
2018-03-12 11:30:00,121.36,121.95,121.36,121.79,40265.0,98.7159,99.1958,98.7159,99.0657,40265.0
2018-03-12 12:00:00,121.71,121.82,121.17,121.22,26049.0,99.0006,99.0901,98.5614,98.602,26049.0
2018-03-12 12:30:00,121.22,121.32,120.81,121.21,16679.0,98.602,98.6834,98.2685,98.5939,16679.0
2018-03-12 13:00:00,121.26,121.34,120.63,120.71,25549.0,98.6346,98.6996,98.1221,98.1872,25549.0
2018-03-12 13:30:00,120.64,120.68,120.19,120.44,32580.0,98.1302,98.1628,97.7642,97.9676,32580.0
2018-03-12 14:00:00,120.43,120.52,120.12,120.27,33413.0,97.9594,98.0326,97.7073,97.8293,33413.0
2018-03-12 14:30:00,120.25,120.3,119.79,119.83,32664.0,97.813,97.8537,97.4388,97.4714,32664.0
2018-03-12 15:00:00,119.85,120.26,119.85,120.16,37986.0,97.4876,97.8211,97.4876,97.7398,37986.0
2018-03-12 15:30:00,120.13,120.33,119.9,119.98,103502.0,97.7154,97.8781,97.5283,97.5934,103502.0
2018-03-13 09:30:00,120.93,121.12,120.17,120.18,11037.0,98.3661,98.5207,97.7479,97.7561,11037.0
2018-03-13 10:00:00,120.33,120.98,120.33,120.68,17554.0,97.8781,98.4068,97.8781,98.1628,17554.0
2018-03-13 10:30:00,120.57,121.34,120.57,121.34,23814.0,98.0733,98.6996,98.0733,98.6996,23814.0
2018-03-13 11:00:00,121.36,121.36,120.52,120.87,15948.0,98.7159,98.7159,98.0326,98.3173,15948.0
2018-03-13 11:30:00,120.99,121.26,120.9,121.1,17082.0,98.4149,98.6346,98.3417,98.5044,17082.0
2018-03-13 12:00:00,121.04,121.11,120.51,120.73,7642.0,98.4556,98.5125,98.0245,98.2034,7642.0
2018-03-13 12:30:00,120.74,121.25,120.74,121.04,10454.0,98.2116,98.6264,98.2116,98.4556,10454.0
2018-03-13 13:00:00,121.17,121.72,121.04,121.61,8326.0,98.5614,99.0087,98.4556,98.9193,8326.0
2018-03-13 13:30:00,121.68,121.7,121.33,121.41,7249.0,98.9762,98.9925,98.6915,98.7566,7249.0
2018-03-13 14:00:00,121.41,121.73,121.03,121.73,16181.0,98.7566,99.0169,98.4475,99.0169,16181.0
2018-03-13 14:30:00,121.94,121.94,121.23,121.25,17698.0,99.1877,99.1877,98.6102,98.6264,17698.0
2018-03-13 15:00:00,121.3,121.4,120.39,120.39,22972.0,98.6671,98.7484,97.9269,97.9269,22972.0
2018-03-13 15:30:00,120.57,121.04,120.47,120.75,75771.0,98.0733,98.4556,97.992,98.2197,75771.0
2018-03-14 09:30:00,121.44,121.44,119.78,120.03,13827.0,98.781,98.781,97.4307,97.6341,13827.0
2018-03-14 10:00:00,120.07,120.39,119.34,119.39,19983.0,97.6666,97.9269,97.0728,97.1135,19983.0
2018-03-14 10:30:00,119.6,119.88,118.95,119.06,25750.0,97.2843,97.512,96.7556,96.845,25750.0
2018-03-14 11:00:00,119.08,119.54,118.65,118.65,16302.0,96.8613,97.2355,96.5115,96.5115,16302.0
2018-03-14 11:30:00,118.63,118.99,118.24,118.69,14387.0,96.4953,96.7881,96.178,96.5441,14387.0
2018-03-14 12:00:00,118.76,118.88,118.38,118.51,12500.0,96.601,96.6986,96.2919,96.3977,12500.0
2018-03-14 12:30:00,118.62,119.0,118.48,118.88,20014.0,96.4871,96.7962,96.3733,96.6986,20014.0
2018-03-14 13:00:00,118.78,118.79,118.13,118.42,15612.0,96.6173,96.6254,96.0886,96.3245,15612.0
2018-03-14 13:30:00,118.42,118.84,118.31,118.65,20161.0,96.3245,96.6661,96.235,96.5115,20161.0
2018-03-14 14:00:00,118.5,118.59,118.11,118.28,12532.0,96.3895,96.4627,96.0723,96.2106,12532.0
2018-03-14 14:30:00,118.29,118.66,118.11,118.38,22144.0,96.2187,96.5197,96.0723,96.2919,22144.0
2018-03-14 15:00:00,118.33,119.04,118.16,118.55,25037.0,96.2513,96.8288,96.113,96.4302,25037.0
2018-03-14 15:30:00,118.63,119.23,118.62,118.92,97709.0,96.4953,96.9833,96.4871,96.7312,97709.0
2018-03-15 09:30:00,118.8,119.29,118.17,118.74,16438.0,96.6336,97.0321,96.1211,96.5848,16438.0
2018-03-15 10:00:00,118.76,118.99,118.12,118.38,25351.0,96.601,96.7881,96.0804,96.2919,25351.0
2018-03-15 10:30:00,118.42,118.59,118.02,118.3,12221.0,96.3245,96.4627,95.9991,96.2269,12221.0
2018-03-15 11:00:00,118.38,118.82,118.04,118.57,26315.0,96.2919,96.6498,96.0154,96.4465,26315.0
2018-03-15 11:30:00,118.38,119.12,118.34,119.09,15728.0,96.2919,96.8939,96.2594,96.8694,15728.0
2018-03-15 12:00:00,119.09,119.17,118.33,118.44,10125.0,96.8694,96.9345,96.2513,96.3407,10125.0
2018-03-15 12:30:00,118.21,118.83,118.21,118.3,30994.0,96.1536,96.658,96.1536,96.2269,30994.0
2018-03-15 13:00:00,118.38,118.65,118.01,118.02,28059.0,96.2919,96.5115,95.991,95.9991,28059.0
2018-03-15 13:30:00,118.04,118.27,117.68,117.95,23647.0,96.0154,96.2025,95.7225,95.9422,23647.0
2018-03-15 14:00:00,117.88,118.27,117.84,118.2,15812.0,95.8852,96.2025,95.8527,96.1455,15812.0
2018-03-15 14:30:00,118.26,118.37,117.72,117.91,16864.0,96.1943,96.2838,95.7551,95.9096,16864.0
2018-03-15 15:00:00,117.87,118.18,117.36,117.49,27314.0,95.8771,96.1292,95.4622,95.568,27314.0
2018-03-15 15:30:00,117.45,118.03,117.45,117.84,102086.0,95.5355,96.0072,95.5355,95.8527,102086.0
2018-03-16 09:30:00,118.45,119.0,117.6,118.28,88483.0,96.3489,96.7962,95.6575,96.2106,88483.0
2018-03-16 10:00:00,118.39,119.43,118.39,119.26,24985.0,96.3001,97.146,96.3001,97.0077,24985.0
2018-03-16 10:30:00,119.5,120.74,119.49,120.69,37204.0,97.2029,98.2116,97.1948,98.1709,37204.0
2018-03-16 11:00:00,120.54,121.47,120.43,121.47,17525.0,98.0489,98.8054,97.9594,98.8054,17525.0
2018-03-16 11:30:00,121.43,121.44,120.92,121.08,39540.0,98.7728,98.781,98.358,98.4881,39540.0
2018-03-16 12:00:00,120.95,121.09,120.49,121.02,15707.0,98.3824,98.4963,98.0082,98.4393,15707.0
2018-03-16 12:30:00,121.02,121.52,120.86,121.52,22112.0,98.4393,98.846,98.3092,98.846,22112.0
2018-03-16 13:00:00,121.53,121.71,121.36,121.62,24994.0,98.8542,99.0006,98.7159,98.9274,24994.0
2018-03-16 13:30:00,121.66,122.14,121.66,122.06,56863.0,98.9599,99.3504,98.9599,99.2853,56863.0
2018-03-16 14:00:00,122.06,122.19,121.03,122.16,75399.0,99.2853,99.391,98.4475,99.3666,75399.0
2018-03-16 14:30:00,122.09,122.82,121.94,122.57,27093.0,99.3097,99.9035,99.1877,99.7001,27093.0
2018-03-16 15:00:00,122.6,123.5,122.55,123.32,41098.0,99.7245,100.4566,99.6839,100.3102,41098.0
2018-03-16 15:30:00,123.24,123.67,123.11,123.2,135840.0,100.2451,100.5949,100.1394,100.2126,135840.0
2018-03-19 09:30:00,122.18,123.37,121.82,123.33,42093.0,99.3829,100.3509,99.0901,100.3183,42093.0
2018-03-19 10:00:00,123.17,123.3,122.38,122.74,45350.0,100.1882,100.2939,99.5456,99.8384,45350.0
2018-03-19 10:30:00,122.76,123.02,121.76,121.92,25214.0,99.8547,100.0662,99.0413,99.1714,25214.0
2018-03-19 11:00:00,121.79,121.79,121.24,121.64,28105.0,99.0657,99.0657,98.6183,98.9437,28105.0
2018-03-19 11:30:00,121.59,121.95,121.25,121.48,47698.0,98.903,99.1958,98.6264,98.8135,47698.0
2018-03-19 12:00:00,121.49,121.51,120.49,121.1,16306.0,98.8216,98.8379,98.0082,98.5044,16306.0
2018-03-19 12:30:00,121.0,121.14,120.49,120.5,7576.0,98.4231,98.5369,98.0082,98.0164,7576.0
2018-03-19 13:00:00,120.49,120.49,119.97,120.18,9713.0,98.0082,98.0082,97.5853,97.7561,9713.0
2018-03-19 13:30:00,120.12,120.76,120.08,120.68,11716.0,97.7073,98.2279,97.6747,98.1628,11716.0
2018-03-19 14:00:00,120.68,121.22,120.68,120.69,10786.0,98.1628,98.602,98.1628,98.1709,10786.0
2018-03-19 14:30:00,120.62,120.8,120.14,120.8,16967.0,98.114,98.2604,97.7235,98.2604,16967.0
2018-03-19 15:00:00,120.64,121.39,120.36,121.13,20745.0,98.1302,98.7403,97.9025,98.5288,20745.0
2018-03-19 15:30:00,120.97,121.65,120.88,121.5,55544.0,98.3987,98.9518,98.3255,98.8298,55544.0
2018-03-20 09:30:00,121.74,122.53,121.45,121.71,7693.0,99.025,99.6676,98.7891,99.0006,7693.0
2018-03-20 10:00:00,121.72,122.09,120.69,120.72,28373.0,99.0087,99.3097,98.1709,98.1953,28373.0
2018-03-20 10:30:00,120.86,120.86,119.87,119.99,32136.0,98.3092,98.3092,97.5039,97.6015,32136.0
2018-03-20 11:00:00,120.0,120.1,118.95,119.14,47418.0,97.6097,97.691,96.7556,96.9101,47418.0
2018-03-20 11:30:00,119.15,119.38,118.48,118.75,76573.0,96.9183,97.1053,96.3733,96.5929,76573.0
2018-03-20 12:00:00,118.84,119.4,118.63,119.4,47892.0,96.6661,97.1216,96.4953,97.1216,47892.0
2018-03-20 12:30:00,119.26,119.85,119.01,119.12,33448.0,97.0077,97.4876,96.8044,96.8939,33448.0
2018-03-20 13:00:00,119.08,119.13,118.73,118.76,21438.0,96.8613,96.902,96.5766,96.601,21438.0
2018-03-20 13:30:00,118.91,118.92,118.7,118.84,12657.0,96.723,96.7312,96.5522,96.6661,12657.0
2018-03-20 14:00:00,118.77,119.47,118.69,119.47,11938.0,96.6092,97.1785,96.5441,97.1785,11938.0
2018-03-20 14:30:00,119.42,120.19,119.28,120.13,16665.0,97.1379,97.7642,97.024,97.7154,16665.0
2018-03-20 15:00:00,120.19,120.22,119.56,119.61,15381.0,97.7642,97.7886,97.2518,97.2924,15381.0
2018-03-20 15:30:00,119.56,120.0,119.56,119.92,77197.0,97.2518,97.6097,97.2518,97.5446,77197.0
2018-03-21 09:30:00,120.25,120.9,119.09,120.58,16386.0,97.813,98.3417,96.8694,98.0814,16386.0
2018-03-21 10:00:00,120.59,120.6,119.69,119.89,29073.0,98.0896,98.0977,97.3575,97.5202,29073.0
2018-03-21 10:30:00,119.94,120.89,119.87,120.34,40745.0,97.5609,98.3336,97.5039,97.8862,40745.0
2018-03-21 11:00:00,120.34,120.5,120.28,120.28,18564.0,97.8862,98.0164,97.8374,97.8374,18564.0
2018-03-21 11:30:00,120.39,120.9,120.28,120.9,41926.0,97.9269,98.3417,97.8374,98.3417,41926.0
2018-03-21 12:00:00,120.88,121.41,120.88,121.34,9470.0,98.3255,98.7566,98.3255,98.6996,9470.0
2018-03-21 12:30:00,121.29,121.58,121.21,121.33,11103.0,98.659,98.8949,98.5939,98.6915,11103.0
2018-03-21 13:00:00,121.33,121.55,121.15,121.34,8154.0,98.6915,98.8704,98.5451,98.6996,8154.0
2018-03-21 13:30:00,121.33,121.68,121.05,121.53,11969.0,98.6915,98.9762,98.4637,98.8542,11969.0
2018-03-21 14:00:00,121.56,122.12,121.12,121.13,13005.0,98.8786,99.3341,98.5207,98.5288,13005.0
2018-03-21 14:30:00,121.12,121.19,120.08,120.79,41442.0,98.5207,98.5776,97.6747,98.2523,41442.0
2018-03-21 15:00:00,120.68,121.3,120.37,120.78,26177.0,98.1628,98.6671,97.9106,98.2441,26177.0
2018-03-21 15:30:00,120.88,121.01,120.47,120.69,50571.0,98.3255,98.4312,97.992,98.1709,50571.0
2018-03-22 09:30:00,119.67,120.07,118.94,119.57,20800.0,97.3412,97.6666,96.7474,97.2599,20800.0
2018-03-22 10:00:00,119.49,119.74,119.28,119.42,18284.0,97.1948,97.3982,97.024,97.1379,18284.0
2018-03-22 10:30:00,119.75,119.75,118.42,118.47,7401.0,97.4063,97.4063,96.3245,96.3651,7401.0
2018-03-22 11:00:00,118.43,118.54,117.76,117.91,15035.0,96.3326,96.4221,95.7876,95.9096,15035.0
2018-03-22 11:30:00,117.83,118.15,117.52,117.69,14549.0,95.8445,96.1048,95.5924,95.7307,14549.0
2018-03-22 12:00:00,117.57,118.3,117.5,118.24,21548.0,95.6331,96.2269,95.5761,96.178,21548.0
2018-03-22 12:30:00,118.26,118.3,117.7,117.71,14835.0,96.1943,96.2269,95.7388,95.7469,14835.0
2018-03-22 13:00:00,117.72,117.78,117.1,117.72,23721.0,95.7551,95.8039,95.2508,95.7551,23721.0
2018-03-22 13:30:00,117.72,117.95,117.49,117.76,18952.0,95.7551,95.9422,95.568,95.7876,18952.0
2018-03-22 14:00:00,117.64,117.75,116.7,116.9,23584.0,95.69,95.7795,94.9254,95.0881,23584.0
2018-03-22 14:30:00,116.83,117.25,116.76,116.82,12612.0,95.0311,95.3728,94.9742,95.023,12612.0
2018-03-22 15:00:00,116.98,117.24,116.59,116.67,22677.0,95.1531,95.3646,94.8359,94.901,22677.0
2018-03-22 15:30:00,116.53,116.6,115.63,115.95,110198.0,94.7871,94.844,94.055,94.3153,110198.0
2018-03-23 09:30:00,116.33,117.62,114.83,114.83,25824.0,94.6244,95.6737,93.4043,93.4043,25824.0
2018-03-23 10:00:00,115.01,115.81,114.77,115.79,23905.0,93.5507,94.2015,93.3555,94.1852,23905.0
2018-03-23 10:30:00,115.71,116.08,115.13,115.24,21166.0,94.1201,94.4211,93.6483,93.7378,21166.0
2018-03-23 11:00:00,115.19,115.47,114.81,115.12,17193.0,93.6971,93.9249,93.388,93.6402,17193.0
2018-03-23 11:30:00,114.99,115.31,114.1,114.21,19176.0,93.5345,93.7947,92.8105,92.9,19176.0
2018-03-23 12:00:00,114.21,114.88,114.21,114.67,17976.0,92.9,93.445,92.9,93.2742,17976.0
2018-03-23 12:30:00,114.68,114.8,114.3,114.48,15354.0,93.2823,93.3799,92.9732,93.1196,15354.0
2018-03-23 13:00:00,114.52,114.99,114.31,114.93,14995.0,93.1521,93.5345,92.9813,93.4856,14995.0
2018-03-23 13:30:00,114.93,115.17,114.44,114.89,19122.0,93.4856,93.6809,93.0871,93.4531,19122.0
2018-03-23 14:00:00,114.88,114.98,114.23,114.33,20870.0,93.445,93.5263,92.9163,92.9976,20870.0
2018-03-23 14:30:00,114.33,114.57,113.24,113.39,34446.0,92.9976,93.1928,92.111,92.233,34446.0
2018-03-23 15:00:00,113.24,113.87,112.97,113.38,72599.0,92.111,92.6234,91.8914,92.2249,72599.0
2018-03-23 15:30:00,113.35,113.42,112.59,112.81,142031.0,92.2005,92.2574,91.5823,91.7612,142031.0
2018-03-26 09:30:00,114.13,114.55,113.22,113.58,19734.0,92.8349,93.1766,92.0947,92.3875,19734.0
2018-03-26 10:00:00,113.78,114.57,113.56,114.28,15994.0,92.5502,93.1928,92.3713,92.9569,15994.0
2018-03-26 10:30:00,114.23,115.0,113.89,114.56,24434.0,92.9163,93.5426,92.6397,93.1847,24434.0
2018-03-26 11:00:00,114.58,114.6,113.22,113.3,25217.0,93.201,93.2172,92.0947,92.1598,25217.0
2018-03-26 11:30:00,113.4,114.4,113.3,114.02,20726.0,92.2411,93.0545,92.1598,92.7454,20726.0
2018-03-26 12:00:00,114.12,114.22,113.58,113.83,37119.0,92.8268,92.9081,92.3875,92.5909,37119.0
2018-03-26 12:30:00,113.91,113.95,113.31,113.37,10832.0,92.656,92.6885,92.1679,92.2167,10832.0
2018-03-26 13:00:00,113.46,113.94,113.35,113.61,11937.0,92.2899,92.6804,92.2005,92.4119,11937.0
2018-03-26 13:30:00,113.74,114.25,113.6,114.14,17953.0,92.5177,92.9325,92.4038,92.8431,17953.0
2018-03-26 14:00:00,114.17,114.94,114.06,114.77,12563.0,92.8675,93.4938,92.778,93.3555,12563.0
2018-03-26 14:30:00,114.97,114.99,114.35,114.6,20627.0,93.5182,93.5345,93.0139,93.2172,20627.0
2018-03-26 15:00:00,114.69,115.26,114.65,115.18,21339.0,93.2904,93.7541,93.2579,93.689,21339.0
2018-03-26 15:30:00,115.18,115.36,114.76,115.05,88773.0,93.689,93.8354,93.3474,93.5833,88773.0
2018-03-27 09:30:00,115.23,115.26,113.48,114.01,29621.0,93.7297,93.7541,92.3062,92.7373,29621.0
2018-03-27 10:00:00,114.01,114.17,113.05,113.49,36239.0,92.7373,92.8675,91.9564,92.3143,36239.0
2018-03-27 10:30:00,113.6,114.51,113.27,114.37,35681.0,92.4038,93.144,92.1354,93.0301,35681.0
2018-03-27 11:00:00,114.36,114.45,113.86,114.28,26887.0,93.022,93.0952,92.6153,92.9569,26887.0
2018-03-27 11:30:00,114.29,115.84,114.29,115.6,13715.0,92.9651,94.2259,92.9651,94.0306,13715.0
2018-03-27 12:00:00,115.7,115.8,115.3,115.33,9375.0,94.112,94.1933,93.7866,93.811,9375.0
2018-03-27 12:30:00,115.21,115.46,115.02,115.34,16451.0,93.7134,93.9168,93.5589,93.8191,16451.0
2018-03-27 13:00:00,115.58,116.4,115.51,115.52,11896.0,94.0144,94.6814,93.9574,93.9656,11896.0
2018-03-27 13:30:00,115.39,115.4,114.25,114.86,37869.0,93.8598,93.868,92.9325,93.4287,37869.0
2018-03-27 14:00:00,114.84,114.92,114.23,114.37,61480.0,93.4124,93.4775,92.9163,93.0301,61480.0
2018-03-27 14:30:00,114.3,114.53,113.64,113.66,41781.0,92.9732,93.1603,92.4363,92.4526,41781.0
2018-03-27 15:00:00,113.63,113.78,112.8,112.87,51855.0,92.4282,92.5502,91.7531,91.81,51855.0
2018-03-27 15:30:00,112.84,113.15,112.34,112.74,140443.0,91.7856,92.0378,91.3789,91.7043,140443.0
2018-03-28 09:30:00,112.78,114.25,112.4,114.04,40745.0,91.7368,92.9325,91.4277,92.7617,40745.0
2018-03-28 10:00:00,114.04,114.15,112.25,112.25,63721.0,92.7617,92.8512,91.3057,91.3057,63721.0
2018-03-28 10:30:00,112.79,113.01,112.19,112.51,15427.0,91.7449,91.9239,91.2569,91.5172,15427.0
2018-03-28 11:00:00,112.63,112.92,111.99,112.42,20022.0,91.6148,91.8507,91.0942,91.444,20022.0
2018-03-28 11:30:00,112.25,112.77,111.89,112.58,22077.0,91.3057,91.7287,91.0129,91.5741,22077.0
2018-03-28 12:00:00,112.83,113.32,112.49,112.8,28641.0,91.7775,92.1761,91.5009,91.7531,28641.0
2018-03-28 12:30:00,112.83,113.38,112.55,112.6,11201.0,91.7775,92.2249,91.5497,91.5904,11201.0
2018-03-28 13:00:00,112.67,113.4,112.35,113.29,10200.0,91.6473,92.2411,91.387,92.1516,10200.0
2018-03-28 13:30:00,113.29,113.56,112.89,113.13,17499.0,92.1516,92.3713,91.8263,92.0215,17499.0
2018-03-28 14:00:00,113.23,113.88,112.92,113.28,18074.0,92.1028,92.6316,91.8507,92.1435,18074.0
2018-03-28 14:30:00,113.32,113.88,113.18,113.18,10913.0,92.1761,92.6316,92.0622,92.0622,10913.0
2018-03-28 15:00:00,113.17,113.34,112.6,112.97,30605.0,92.054,92.1923,91.5904,91.8914,30605.0
2018-03-28 15:30:00,112.87,113.18,112.67,112.76,70499.0,91.81,92.0622,91.6473,91.7205,70499.0
2018-03-29 09:30:00,113.52,115.23,113.52,114.71,15769.0,92.3387,93.7297,92.3387,93.3067,15769.0
2018-03-29 10:00:00,114.82,115.08,114.33,114.58,15556.0,93.3962,93.6077,92.9976,93.201,15556.0
2018-03-29 10:30:00,114.57,115.19,114.48,114.66,24604.0,93.1928,93.6971,93.1196,93.266,24604.0
2018-03-29 11:00:00,114.69,114.92,113.59,113.69,33795.0,93.2904,93.4775,92.3957,92.477,33795.0
2018-03-29 11:30:00,113.77,113.96,113.51,113.96,21398.0,92.5421,92.6966,92.3306,92.6966,21398.0
2018-03-29 12:00:00,113.83,114.33,113.66,114.33,13122.0,92.5909,92.9976,92.4526,92.9976,13122.0
2018-03-29 12:30:00,114.26,114.34,114.05,114.23,11924.0,92.9407,93.0057,92.7698,92.9163,11924.0
2018-03-29 13:00:00,114.23,114.62,114.23,114.47,17130.0,92.9163,93.2335,92.9163,93.1115,17130.0
2018-03-29 13:30:00,114.56,115.04,114.38,114.88,14148.0,93.1847,93.5751,93.0383,93.445,14148.0
2018-03-29 14:00:00,114.81,114.95,114.38,114.67,23952.0,93.388,93.5019,93.0383,93.2742,23952.0
2018-03-29 14:30:00,114.83,115.0,114.53,114.65,26775.0,93.4043,93.5426,93.1603,93.2579,26775.0
2018-03-29 15:00:00,114.66,115.28,114.6,114.66,20677.0,93.266,93.7703,93.2172,93.266,20677.0
2018-03-29 15:30:00,114.76,114.95,114.31,114.54,76690.0,93.3474,93.5019,92.9813,93.1684,76690.0
2018-04-02 09:30:00,114.3,115.69,113.66,115.04,15781.0,92.9732,94.1038,92.4526,93.5751,15781.0
2018-04-02 10:00:00,115.02,115.02,112.96,112.96,19987.0,93.5589,93.5589,91.8832,91.8832,19987.0
2018-04-02 10:30:00,113.0,113.17,112.21,112.21,27235.0,91.9158,92.054,91.2732,91.2732,27235.0
2018-04-02 11:00:00,112.25,112.26,111.28,111.74,32346.0,91.3057,91.3138,90.5167,90.8909,32346.0
2018-04-02 11:30:00,111.81,112.0,110.88,111.56,15908.0,90.9478,91.1023,90.1913,90.7444,15908.0
2018-04-02 12:00:00,111.81,111.92,110.86,111.92,19732.0,90.9478,91.0373,90.1751,91.0373,19732.0
2018-04-02 12:30:00,111.9,113.04,111.89,112.9,33010.0,91.021,91.9483,91.0129,91.8344,33010.0
2018-04-02 13:00:00,112.9,113.2,112.26,112.29,41289.0,91.8344,92.0784,91.3138,91.3382,41289.0
2018-04-02 13:30:00,112.28,112.63,111.37,111.37,23390.0,91.3301,91.6148,90.5899,90.5899,23390.0
2018-04-02 14:00:00,111.33,112.3,111.17,111.89,33000.0,90.5574,91.3464,90.4272,91.0129,33000.0
2018-04-02 14:30:00,111.92,113.01,111.84,112.75,23664.0,91.0373,91.9239,90.9722,91.7124,23664.0
2018-04-02 15:00:00,112.74,113.0,112.18,112.53,43629.0,91.7043,91.9158,91.2488,91.5335,43629.0
2018-04-02 15:30:00,112.58,113.37,112.09,112.82,110972.0,91.5741,92.2167,91.1756,91.7693,110972.0
2018-04-03 09:30:00,113.28,114.03,111.9,112.21,78878.0,92.1435,92.7536,91.021,91.2732,78878.0
2018-04-03 10:00:00,112.27,112.88,112.03,112.83,40206.0,91.322,91.8182,91.1267,91.7775,40206.0
2018-04-03 10:30:00,112.81,113.24,112.48,113.05,33802.0,91.7612,92.111,91.4928,91.9564,33802.0
2018-04-03 11:00:00,113.36,113.97,113.11,113.89,18886.0,92.2086,92.7048,92.0052,92.6397,18886.0
2018-04-03 11:30:00,113.9,114.11,113.22,114.11,28371.0,92.6478,92.8186,92.0947,92.8186,28371.0
2018-04-03 12:00:00,114.1,114.23,113.69,113.75,19704.0,92.8105,92.9163,92.477,92.5258,19704.0
2018-04-03 12:30:00,113.71,114.03,113.51,114.03,23480.0,92.4933,92.7536,92.3306,92.7536,23480.0
2018-04-03 13:00:00,114.02,114.33,113.65,114.18,22500.0,92.7454,92.9976,92.4445,92.8756,22500.0
2018-04-03 13:30:00,114.21,114.29,113.6,114.07,19366.0,92.9,92.9651,92.4038,92.7861,19366.0
2018-04-03 14:00:00,114.12,114.46,113.92,114.34,23799.0,92.8268,93.1033,92.6641,93.0057,23799.0
2018-04-03 14:30:00,114.33,115.16,114.04,114.87,29699.0,92.9976,93.6727,92.7617,93.4368,29699.0
2018-04-03 15:00:00,114.84,115.22,114.61,114.98,51038.0,93.4124,93.7215,93.2254,93.5263,51038.0
2018-04-03 15:30:00,115.04,115.04,114.03,114.2,118796.0,93.5751,93.5751,92.7536,92.8919,118796.0
2018-04-04 09:30:00,112.27,113.51,112.0,113.15,19596.0,91.322,92.3306,91.1023,92.0378,19596.0
2018-04-04 10:00:00,113.28,113.67,112.72,113.51,42018.0,92.1435,92.4607,91.688,92.3306,42018.0
2018-04-04 10:30:00,113.56,114.59,113.54,114.39,16781.0,92.3713,93.2091,92.355,93.0464,16781.0
2018-04-04 11:00:00,114.31,114.86,114.03,114.26,7022.0,92.9813,93.4287,92.7536,92.9407,7022.0
2018-04-04 11:30:00,114.53,114.68,114.06,114.4,14592.0,93.1603,93.2823,92.778,93.0545,14592.0
2018-04-04 12:00:00,114.45,114.88,114.34,114.88,6723.0,93.0952,93.445,93.0057,93.445,6723.0
2018-04-04 12:30:00,114.86,115.46,114.69,115.01,14101.0,93.4287,93.9168,93.2904,93.5507,14101.0
2018-04-04 13:00:00,115.01,115.01,114.04,114.04,10631.0,93.5507,93.5507,92.7617,92.7617,10631.0
2018-04-04 13:30:00,113.97,114.57,113.86,114.1,11851.0,92.7048,93.1928,92.6153,92.8105,11851.0
2018-04-04 14:00:00,114.15,115.09,114.06,115.05,25786.0,92.8512,93.6158,92.778,93.5833,25786.0
2018-04-04 14:30:00,114.93,115.3,114.64,115.21,18721.0,93.4856,93.7866,93.2498,93.7134,18721.0
2018-04-04 15:00:00,115.31,115.31,114.78,115.14,23214.0,93.7947,93.7947,93.3636,93.6565,23214.0
2018-04-04 15:30:00,115.17,115.3,114.77,115.04,86897.0,93.6809,93.7866,93.3555,93.5751,86897.0
2018-04-05 09:30:00,115.25,115.38,113.27,115.38,44578.0,93.7459,93.8517,92.1354,93.8517,44578.0
2018-04-05 10:00:00,115.25,115.91,114.85,115.21,25763.0,93.7459,94.2828,93.4206,93.7134,25763.0
2018-04-05 10:30:00,115.2,115.45,114.78,114.93,28685.0,93.7053,93.9086,93.3636,93.4856,28685.0
2018-04-05 11:00:00,114.94,120.74,114.94,120.45,318125.0,93.4938,98.2116,93.4938,97.9757,318125.0
2018-04-05 11:30:00,120.32,120.32,118.82,120.06,87666.0,97.8699,97.8699,96.6498,97.6585,87666.0
2018-04-05 12:00:00,119.92,120.03,117.88,118.27,37098.0,97.5446,97.6341,95.8852,96.2025,37098.0
2018-04-05 12:30:00,118.2,119.1,118.13,119.04,28872.0,96.1455,96.8776,96.0886,96.8288,28872.0
2018-04-05 13:00:00,118.98,119.06,118.03,118.53,14785.0,96.78,96.845,96.0072,96.4139,14785.0
2018-04-05 13:30:00,118.51,118.6,118.11,118.6,18825.0,96.3977,96.4709,96.0723,96.4709,18825.0
2018-04-05 14:00:00,118.51,118.58,118.0,118.13,40469.0,96.3977,96.4546,95.9828,96.0886,40469.0
2018-04-05 14:30:00,118.19,119.19,118.07,118.97,27780.0,96.1374,96.9508,96.0398,96.7718,27780.0
2018-04-05 15:00:00,119.03,119.22,118.44,118.44,28731.0,96.8206,96.9752,96.3407,96.3407,28731.0
2018-04-05 15:30:00,118.44,118.87,118.3,118.57,80930.0,96.3407,96.6905,96.2269,96.4465,80930.0
2018-04-06 09:30:00,117.49,121.3,117.38,120.94,72811.0,95.568,98.6671,95.4785,98.3743,72811.0
2018-04-06 10:00:00,120.96,121.29,119.53,119.7,54672.0,98.3905,98.659,97.2274,97.3656,54672.0
2018-04-06 10:30:00,119.63,120.59,119.61,120.45,54366.0,97.3087,98.0896,97.2924,97.9757,54366.0
2018-04-06 11:00:00,120.44,120.44,118.95,118.95,68957.0,97.9676,97.9676,96.7556,96.7556,68957.0
2018-04-06 11:30:00,119.06,120.05,119.05,119.9,17703.0,96.845,97.6503,96.8369,97.5283,17703.0
2018-04-06 12:00:00,119.86,119.86,119.25,119.47,23557.0,97.4958,97.4958,96.9996,97.1785,23557.0
2018-04-06 12:30:00,119.38,120.12,119.37,119.9,30348.0,97.1053,97.7073,97.0972,97.5283,30348.0
2018-04-06 13:00:00,119.81,120.07,119.26,119.79,14291.0,97.4551,97.6666,97.0077,97.4388,14291.0
2018-04-06 13:30:00,119.85,119.99,118.48,118.48,17514.0,97.4876,97.6015,96.3733,96.3733,17514.0
2018-04-06 14:00:00,118.48,118.58,117.88,117.98,36710.0,96.3733,96.4546,95.8852,95.9666,36710.0
2018-04-06 14:30:00,117.93,118.17,117.62,118.13,52897.0,95.9259,96.1211,95.6737,96.0886,52897.0
2018-04-06 15:00:00,118.11,119.39,117.92,118.98,52529.0,96.0723,97.1135,95.9178,96.78,52529.0
2018-04-06 15:30:00,118.91,119.99,118.61,119.27,143008.0,96.723,97.6015,96.479,97.0159,143008.0
2018-04-09 09:30:00,121.37,123.9,121.37,123.05,66433.0,98.724,100.782,98.724,100.0906,66433.0
2018-04-09 10:00:00,123.11,123.57,122.45,122.98,30127.0,100.1394,100.5135,99.6025,100.0336,30127.0
2018-04-09 10:30:00,122.98,123.98,122.98,123.68,29507.0,100.0336,100.847,100.0336,100.603,29507.0
2018-04-09 11:00:00,123.67,124.4,123.55,123.69,33554.0,100.5949,101.1887,100.4973,100.6112,33554.0
2018-04-09 11:30:00,123.8,124.0,122.26,122.83,40184.0,100.7006,100.8633,99.448,99.9116,40184.0
2018-04-09 12:00:00,122.71,123.2,122.45,122.76,39171.0,99.814,100.2126,99.6025,99.8547,39171.0
2018-04-09 12:30:00,122.76,122.76,122.09,122.32,33500.0,99.8547,99.8547,99.3097,99.4968,33500.0
2018-04-09 13:00:00,122.3,122.55,121.79,121.94,27698.0,99.4805,99.6839,99.0657,99.1877,27698.0
2018-04-09 13:30:00,121.95,122.99,121.64,122.98,46407.0,99.1958,100.0418,98.9437,100.0336,46407.0
2018-04-09 14:00:00,122.96,122.99,122.36,122.53,27686.0,100.0174,100.0418,99.5293,99.6676,27686.0
2018-04-09 14:30:00,122.56,122.73,121.99,122.32,30058.0,99.692,99.8303,99.2283,99.4968,30058.0
2018-04-09 15:00:00,122.33,122.33,121.56,121.98,35772.0,99.5049,99.5049,98.8786,99.2202,35772.0
2018-04-09 15:30:00,121.98,122.12,120.88,120.98,133469.0,99.2202,99.3341,98.3255,98.4068,133469.0
2018-04-10 09:30:00,122.08,122.42,121.42,121.83,40642.0,99.3016,99.5781,98.7647,99.0982,40642.0
2018-04-10 10:00:00,121.95,122.99,121.83,122.94,31960.0,99.1958,100.0418,99.0982,100.0011,31960.0
2018-04-10 10:30:00,122.86,123.04,122.59,122.73,33380.0,99.936,100.0824,99.7164,99.8303,33380.0
2018-04-10 11:00:00,122.67,122.9,121.87,121.97,42094.0,99.7815,99.9686,99.1307,99.2121,42094.0
2018-04-10 11:30:00,122.06,123.15,122.06,122.59,29393.0,99.2853,100.1719,99.2853,99.7164,29393.0
2018-04-10 12:00:00,122.57,122.6,121.31,121.48,44857.0,99.7001,99.7245,98.6752,98.8135,44857.0
2018-04-10 12:30:00,121.38,122.05,121.09,121.65,23160.0,98.7322,99.2772,98.4963,98.9518,23160.0
2018-04-10 13:00:00,121.43,122.18,121.31,121.86,18221.0,98.7728,99.3829,98.6752,99.1226,18221.0
2018-04-10 13:30:00,121.89,122.06,121.53,121.84,17414.0,99.147,99.2853,98.8542,99.1063,17414.0
2018-04-10 14:00:00,121.89,121.95,121.61,121.61,26329.0,99.147,99.1958,98.9193,98.9193,26329.0
2018-04-10 14:30:00,121.65,122.0,121.57,121.97,25154.0,98.9518,99.2365,98.8867,99.2121,25154.0
2018-04-10 15:00:00,121.97,122.04,120.97,121.1,26707.0,99.2121,99.269,98.3987,98.5044,26707.0
2018-04-10 15:30:00,121.15,121.24,120.85,121.18,90443.0,98.5451,98.6183,98.3011,98.5695,90443.0
2018-04-11 09:30:00,120.55,121.39,118.53,121.01,60966.0,98.057,98.7403,96.4139,98.4312,60966.0
2018-04-11 10:00:00,121.5,121.5,120.6,120.86,24774.0,98.8298,98.8298,98.0977,98.3092,24774.0
2018-04-11 10:30:00,120.93,121.07,120.09,120.14,12277.0,98.3661,98.48,97.6829,97.7235,12277.0
2018-04-11 11:00:00,119.99,121.15,119.87,120.85,20880.0,97.6015,98.5451,97.5039,98.3011,20880.0
2018-04-11 11:30:00,120.69,121.73,120.64,121.34,24227.0,98.1709,99.0169,98.1302,98.6996,24227.0
2018-04-11 12:00:00,121.32,121.75,121.23,121.53,14880.0,98.6834,99.0331,98.6102,98.8542,14880.0
2018-04-11 12:30:00,121.64,121.64,121.12,121.41,6381.0,98.9437,98.9437,98.5207,98.7566,6381.0
2018-04-11 13:00:00,121.56,121.98,121.06,121.72,36845.0,98.8786,99.2202,98.4719,99.0087,36845.0
2018-04-11 13:30:00,121.8,122.57,121.59,122.43,13451.0,99.0738,99.7001,98.903,99.5863,13451.0
2018-04-11 14:00:00,122.49,122.49,121.64,121.74,14437.0,99.6351,99.6351,98.9437,99.025,14437.0
2018-04-11 14:30:00,121.77,122.13,121.69,122.11,13574.0,99.0494,99.3422,98.9843,99.326,13574.0
2018-04-11 15:00:00,122.1,122.13,121.37,121.82,15294.0,99.3178,99.3422,98.724,99.0901,15294.0
2018-04-11 15:30:00,121.76,122.49,121.72,122.38,60714.0,99.0413,99.6351,99.0087,99.5456,60714.0
2018-04-12 09:30:00,122.98,122.98,121.92,122.9,10234.0,100.0336,100.0336,99.1714,99.9686,10234.0
2018-04-12 10:00:00,122.84,123.57,122.28,123.51,40560.0,99.9198,100.5135,99.4642,100.4647,40560.0
2018-04-12 10:30:00,123.43,123.5,122.97,122.97,12920.0,100.3997,100.4566,100.0255,100.0255,12920.0
2018-04-12 11:00:00,122.97,123.75,122.97,123.75,8424.0,100.0255,100.66,100.0255,100.66,8424.0
2018-04-12 11:30:00,123.75,124.1,123.32,123.54,10260.0,100.66,100.9447,100.3102,100.4891,10260.0
2018-04-12 12:00:00,123.55,124.06,123.55,123.74,14729.0,100.4973,100.9121,100.4973,100.6518,14729.0
2018-04-12 12:30:00,123.83,124.05,123.7,124.01,9397.0,100.725,100.904,100.6193,100.8714,9397.0
2018-04-12 13:00:00,123.93,124.0,123.3,123.41,6570.0,100.8064,100.8633,100.2939,100.3834,6570.0
2018-04-12 13:30:00,123.34,124.05,123.34,123.58,9999.0,100.3265,100.904,100.3265,100.5217,9999.0
2018-04-12 14:00:00,123.61,124.05,123.6,123.84,10029.0,100.5461,100.904,100.5379,100.7332,10029.0
2018-04-12 14:30:00,123.92,124.05,123.82,123.82,41641.0,100.7982,100.904,100.7169,100.7169,41641.0
2018-04-12 15:00:00,123.82,124.26,123.72,124.11,8771.0,100.7169,101.0748,100.6356,100.9528,8771.0
2018-04-12 15:30:00,124.1,124.42,123.97,124.04,33086.0,100.9447,101.2049,100.8389,100.8958,33086.0
2018-04-13 09:30:00,124.53,124.53,123.11,123.25,16414.0,101.2944,101.2944,100.1394,100.2533,16414.0
2018-04-13 10:00:00,123.26,123.26,122.34,122.54,14397.0,100.2614,100.2614,99.513,99.6757,14397.0
2018-04-13 10:30:00,122.49,123.19,122.25,122.82,99614.0,99.6351,100.2044,99.4398,99.9035,99614.0
2018-04-13 11:00:00,122.67,122.67,121.41,121.94,85157.0,99.7815,99.7815,98.7566,99.1877,85157.0
2018-04-13 11:30:00,121.89,123.66,121.75,123.59,46994.0,99.147,100.5868,99.0331,100.5298,46994.0
2018-04-13 12:00:00,123.47,123.47,122.49,123.0,16949.0,100.4322,100.4322,99.6351,100.0499,16949.0
2018-04-13 12:30:00,123.03,123.03,122.4,122.45,8742.0,100.0743,100.0743,99.5618,99.6025,8742.0
2018-04-13 13:00:00,122.56,123.33,122.5,123.21,11805.0,99.692,100.3183,99.6432,100.2207,11805.0
2018-04-13 13:30:00,123.11,123.45,123.04,123.24,8154.0,100.1394,100.4159,100.0824,100.2451,8154.0
2018-04-13 14:00:00,123.18,123.18,122.76,122.85,12324.0,100.1963,100.1963,99.8547,99.9279,12324.0
2018-04-13 14:30:00,122.85,123.05,122.61,122.81,13486.0,99.9279,100.0906,99.7327,99.8953,13486.0
2018-04-13 15:00:00,122.84,123.07,122.5,122.81,18398.0,99.9198,100.1068,99.6432,99.8953,18398.0
2018-04-13 15:30:00,122.82,123.24,122.75,122.91,68987.0,99.9035,100.2451,99.8465,99.9767,68987.0
2018-04-16 09:30:00,123.45,123.45,121.26,121.26,36507.0,100.4159,100.4159,98.6346,98.6346,36507.0
2018-04-16 10:00:00,121.33,123.53,121.21,123.34,28930.0,98.6915,100.481,98.5939,100.3265,28930.0
2018-04-16 10:30:00,123.49,123.5,122.43,122.58,26299.0,100.4485,100.4566,99.5863,99.7083,26299.0
2018-04-16 11:00:00,122.7,123.25,122.69,123.14,13017.0,99.8059,100.2533,99.7977,100.1638,13017.0
2018-04-16 11:30:00,122.92,123.06,122.66,122.79,8984.0,99.9848,100.0987,99.7733,99.8791,8984.0
2018-04-16 12:00:00,122.84,123.28,122.84,123.04,15340.0,99.9198,100.2777,99.9198,100.0824,15340.0
2018-04-16 12:30:00,123.04,123.19,122.95,123.12,16059.0,100.0824,100.2044,100.0092,100.1475,16059.0
2018-04-16 13:00:00,123.12,123.18,122.96,123.06,13191.0,100.1475,100.1963,100.0174,100.0987,13191.0
2018-04-16 13:30:00,123.06,123.16,122.78,122.78,10454.0,100.0987,100.18,99.8709,99.8709,10454.0
2018-04-16 14:00:00,122.88,123.05,122.68,122.72,12571.0,99.9523,100.0906,99.7896,99.8221,12571.0
2018-04-16 14:30:00,122.79,123.07,122.63,122.76,22250.0,99.8791,100.1068,99.7489,99.8547,22250.0
2018-04-16 15:00:00,122.76,123.0,122.69,122.78,23245.0,99.8547,100.0499,99.7977,99.8709,23245.0
2018-04-16 15:30:00,122.7,122.98,122.68,122.89,63260.0,99.8059,100.0336,99.7896,99.9604,63260.0
2018-04-17 09:30:00,124.51,124.63,123.39,124.61,22665.0,101.2782,101.3758,100.3671,101.3595,22665.0
2018-04-17 10:00:00,124.59,125.24,124.4,124.9,44078.0,101.3432,101.8719,101.1887,101.5954,44078.0
2018-04-17 10:30:00,124.85,125.13,124.72,124.95,11536.0,101.5547,101.7825,101.449,101.6361,11536.0
2018-04-17 11:00:00,124.9,125.05,124.63,125.04,14005.0,101.5954,101.7174,101.3758,101.7093,14005.0
2018-04-17 11:30:00,124.99,125.08,124.54,124.61,21945.0,101.6686,101.7418,101.3026,101.3595,21945.0
2018-04-17 12:00:00,124.61,125.0,124.54,124.87,42702.0,101.3595,101.6767,101.3026,101.571,42702.0
2018-04-17 12:30:00,124.98,125.0,124.61,124.61,11139.0,101.6605,101.6767,101.3595,101.3595,11139.0
2018-04-17 13:00:00,124.61,124.64,124.05,124.06,8550.0,101.3595,101.3839,100.904,100.9121,8550.0
2018-04-17 13:30:00,124.2,125.0,124.2,124.84,11258.0,101.026,101.6767,101.026,101.5466,11258.0
2018-04-17 14:00:00,124.97,125.05,124.45,124.6,12110.0,101.6523,101.7174,101.2293,101.3514,12110.0
2018-04-17 14:30:00,124.63,124.98,124.4,124.87,17125.0,101.3758,101.6605,101.1887,101.571,17125.0
2018-04-17 15:00:00,124.84,125.1,124.76,124.94,34911.0,101.5466,101.7581,101.4815,101.6279,34911.0
2018-04-17 15:30:00,124.92,125.23,124.86,125.03,47473.0,101.6117,101.8638,101.5628,101.7011,47473.0
2018-04-18 09:30:00,125.5,127.17,124.79,126.76,33142.0,102.0834,103.4418,101.5059,103.1083,33142.0
2018-04-18 10:00:00,126.77,127.75,126.77,127.47,19989.0,103.1165,103.9136,103.1165,103.6859,19989.0
2018-04-18 10:30:00,127.4,127.46,126.13,126.2,13636.0,103.6289,103.6777,102.5959,102.6528,13636.0
2018-04-18 11:00:00,126.22,126.35,125.61,125.8,23234.0,102.6691,102.7748,102.1729,102.3275,23234.0
2018-04-18 11:30:00,125.85,126.04,125.42,125.49,5963.0,102.3681,102.5227,102.0184,102.0753,5963.0
2018-04-18 12:00:00,125.53,125.77,125.4,125.47,6744.0,102.1078,102.3031,102.0021,102.059,6744.0
2018-04-18 12:30:00,125.36,125.87,125.36,125.87,6296.0,101.9696,102.3844,101.9696,102.3844,6296.0
2018-04-18 13:00:00,125.9,125.98,125.4,125.53,7713.0,102.4088,102.4739,102.0021,102.1078,7713.0
2018-04-18 13:30:00,125.42,125.46,125.08,125.12,10214.0,102.0184,102.0509,101.7418,101.7743,10214.0
2018-04-18 14:00:00,124.93,125.24,124.87,125.09,25003.0,101.6198,101.8719,101.571,101.7499,25003.0
2018-04-18 14:30:00,125.06,125.06,124.3,124.3,19005.0,101.7255,101.7255,101.1073,101.1073,19005.0
2018-04-18 15:00:00,124.32,124.61,124.2,124.23,22699.0,101.1236,101.3595,101.026,101.0504,22699.0
2018-04-18 15:30:00,124.3,124.53,123.29,123.52,142286.0,101.1073,101.2944,100.2858,100.4729,142286.0
2018-04-19 09:30:00,122.93,123.68,122.68,123.34,22081.0,99.993,100.603,99.7896,100.3265,22081.0
2018-04-19 10:00:00,123.52,124.31,123.32,123.8,15134.0,100.4729,101.1155,100.3102,100.7006,15134.0
2018-04-19 10:30:00,123.61,123.87,122.3,122.57,26554.0,100.5461,100.7576,99.4805,99.7001,26554.0
2018-04-19 11:00:00,122.64,122.71,120.86,121.02,47102.0,99.7571,99.814,98.3092,98.4393,47102.0
2018-04-19 11:30:00,121.02,121.08,120.57,120.76,26915.0,98.4393,98.4881,98.0733,98.2279,26915.0
2018-04-19 12:00:00,120.67,121.13,120.15,120.3,28262.0,98.1546,98.5288,97.7317,97.8537,28262.0
2018-04-19 12:30:00,120.49,120.51,119.83,119.96,24026.0,98.0082,98.0245,97.4714,97.5771,24026.0
2018-04-19 13:00:00,119.92,120.22,119.46,120.04,24109.0,97.5446,97.7886,97.1704,97.6422,24109.0
2018-04-19 13:30:00,120.13,120.9,119.98,120.75,18674.0,97.7154,98.3417,97.5934,98.2197,18674.0
2018-04-19 14:00:00,120.72,121.1,120.48,120.99,48328.0,98.1953,98.5044,98.0001,98.4149,48328.0
2018-04-19 14:30:00,120.88,121.55,120.88,121.51,15583.0,98.3255,98.8704,98.3255,98.8379,15583.0
2018-04-19 15:00:00,121.48,121.68,121.1,121.17,16732.0,98.8135,98.9762,98.5044,98.5614,16732.0
2018-04-19 15:30:00,121.2,121.8,120.87,121.1,84523.0,98.5858,99.0738,98.3173,98.5044,84523.0
2018-04-20 09:30:00,121.42,122.32,121.37,122.01,20339.0,98.7647,99.4968,98.724,99.2446,20339.0
2018-04-20 10:00:00,122.05,122.05,120.81,121.38,21752.0,99.2772,99.2772,98.2685,98.7322,21752.0
2018-04-20 10:30:00,121.37,121.65,120.5,120.63,20699.0,98.724,98.9518,98.0164,98.1221,20699.0
2018-04-20 11:00:00,120.51,120.64,119.79,120.01,23431.0,98.0245,98.1302,97.4388,97.6178,23431.0
2018-04-20 11:30:00,120.01,120.75,119.94,120.3,40202.0,97.6178,98.2197,97.5609,97.8537,40202.0
2018-04-20 12:00:00,120.24,120.34,119.83,119.97,27651.0,97.8049,97.8862,97.4714,97.5853,27651.0
2018-04-20 12:30:00,119.95,119.99,119.25,119.47,34972.0,97.569,97.6015,96.9996,97.1785,34972.0
2018-04-20 13:00:00,119.42,119.97,119.36,119.97,25102.0,97.1379,97.5853,97.0891,97.5853,25102.0
2018-04-20 13:30:00,120.03,120.34,119.83,120.16,13738.0,97.6341,97.8862,97.4714,97.7398,13738.0
2018-04-20 14:00:00,120.14,120.56,119.95,120.09,21259.0,97.7235,98.0652,97.569,97.6829,21259.0
2018-04-20 14:30:00,120.01,120.22,119.82,119.87,18473.0,97.6178,97.7886,97.4632,97.5039,18473.0
2018-04-20 15:00:00,119.82,119.86,119.04,119.35,47723.0,97.4632,97.4958,96.8288,97.0809,47723.0
2018-04-20 15:30:00,119.34,119.78,119.27,119.64,93473.0,97.0728,97.4307,97.0159,97.3168,93473.0
2018-04-23 09:30:00,119.31,120.67,118.63,120.61,53213.0,97.0484,98.1546,96.4953,98.1058,53213.0
2018-04-23 10:00:00,120.68,121.25,120.47,120.78,60927.0,98.1628,98.6264,97.992,98.2441,60927.0
2018-04-23 10:30:00,120.81,121.17,119.87,121.16,63628.0,98.2685,98.5614,97.5039,98.5532,63628.0
2018-04-23 11:00:00,121.14,121.17,120.36,120.68,74989.0,98.5369,98.5614,97.9025,98.1628,74989.0
2018-04-23 11:30:00,120.66,121.55,120.42,121.54,63003.0,98.1465,98.8704,97.9513,98.8623,63003.0
2018-04-23 12:00:00,121.57,121.72,120.6,121.03,42437.0,98.8867,99.0087,98.0977,98.4475,42437.0
2018-04-23 12:30:00,120.99,121.66,120.99,121.66,32164.0,98.4149,98.9599,98.4149,98.9599,32164.0
2018-04-23 13:00:00,121.71,121.84,121.39,121.78,51937.0,99.0006,99.1063,98.7403,99.0575,51937.0
2018-04-23 13:30:00,121.8,121.88,121.08,121.08,63072.0,99.0738,99.1389,98.4881,98.4881,63072.0
2018-04-23 14:00:00,121.07,121.49,120.03,120.16,83417.0,98.48,98.8216,97.6341,97.7398,83417.0
2018-04-23 14:30:00,120.16,120.59,120.14,120.46,58356.0,97.7398,98.0896,97.7235,97.9838,58356.0
2018-04-23 15:00:00,120.46,120.84,120.46,120.66,75403.0,97.9838,98.2929,97.9838,98.1465,75403.0
2018-04-23 15:30:00,120.75,120.94,120.4,120.93,211818.0,98.2197,98.3743,97.935,98.3661,211818.0
2018-04-24 09:30:00,116.89,120.0,112.64,114.64,206641.0,95.0799,97.6097,91.6229,93.2498,206641.0
2018-04-24 10:00:00,114.56,117.03,114.32,115.73,156003.0,93.1847,95.1938,92.9895,94.1364,156003.0
2018-04-24 10:30:00,115.72,116.45,115.36,116.17,78196.0,94.1282,94.722,93.8354,94.4943,78196.0
2018-04-24 11:00:00,116.09,116.09,113.05,113.25,156724.0,94.4292,94.4292,91.9564,92.1191,156724.0
2018-04-24 11:30:00,113.27,114.44,111.37,111.45,147901.0,92.1354,93.0871,90.5899,90.655,147901.0
2018-04-24 12:00:00,111.45,111.7,109.19,109.81,157610.0,90.655,90.8583,88.8167,89.321,157610.0
2018-04-24 12:30:00,109.81,111.62,109.8,110.6,127417.0,89.321,90.7932,89.3128,89.9636,127417.0
2018-04-24 13:00:00,110.5,110.78,110.15,110.67,105568.0,89.8822,90.11,89.5975,90.0205,105568.0
2018-04-24 13:30:00,110.65,110.77,108.56,109.3,136436.0,90.0042,90.1018,88.3042,88.9061,136436.0
2018-04-24 14:00:00,109.32,109.37,108.75,109.16,87315.0,88.9224,88.9631,88.4588,88.7923,87315.0
2018-04-24 14:30:00,109.16,109.49,108.11,108.18,98220.0,88.7923,89.0607,87.9382,87.9951,98220.0
2018-04-24 15:00:00,108.2,109.39,108.16,109.11,143862.0,88.0114,88.9793,87.9788,88.7516,143862.0
2018-04-24 15:30:00,109.11,109.8,108.56,109.55,338140.0,88.7516,89.3128,88.3042,89.1095,338140.0
2018-04-25 09:30:00,109.19,109.51,106.01,106.65,129648.0,88.8167,89.0769,86.23,86.7506,129648.0
2018-04-25 10:00:00,106.53,106.66,105.9,106.56,113978.0,86.653,86.7587,86.1405,86.6774,113978.0
2018-04-25 10:30:00,106.5,107.66,106.47,107.25,151038.0,86.6286,87.5721,86.6042,87.2386,151038.0
2018-04-25 11:00:00,107.24,107.8,107.07,107.71,127100.0,87.2305,87.686,87.0922,87.6128,127100.0
2018-04-25 11:30:00,107.73,108.98,107.67,108.5,88684.0,87.6291,88.6458,87.5803,88.2554,88684.0
2018-04-25 12:00:00,108.49,108.52,107.01,107.01,87785.0,88.2473,88.2717,87.0434,87.0434,87785.0
2018-04-25 12:30:00,107.02,107.16,106.16,106.25,64706.0,87.0515,87.1654,86.352,86.4252,64706.0
2018-04-25 13:00:00,106.4,107.0,106.34,106.75,61847.0,86.5472,87.0353,86.4984,86.8319,61847.0
2018-04-25 13:30:00,106.7,107.05,106.65,106.98,49927.0,86.7913,87.0759,86.7506,87.019,49927.0
2018-04-25 14:00:00,107.01,107.04,106.79,106.82,76755.0,87.0434,87.0678,86.8645,86.8889,76755.0
2018-04-25 14:30:00,106.87,106.97,106.4,106.97,73713.0,86.9295,87.0109,86.5472,87.0109,73713.0
2018-04-25 15:00:00,106.97,106.97,105.8,105.81,100721.0,87.0109,87.0109,86.0592,86.0673,100721.0
2018-04-25 15:30:00,105.81,106.03,105.02,105.11,401904.0,86.0673,86.2463,85.4247,85.4979,401904.0
2018-04-26 09:30:00,105.34,106.11,103.96,104.86,73452.0,85.685,86.3113,84.5625,85.2946,73452.0
2018-04-26 10:00:00,105.05,105.68,104.43,105.39,60959.0,85.4491,85.9616,84.9448,85.7257,60959.0
2018-04-26 10:30:00,105.39,105.95,105.09,105.39,45834.0,85.7257,86.1812,85.4817,85.7257,45834.0
2018-04-26 11:00:00,105.34,105.93,105.09,105.75,42816.0,85.685,86.1649,85.4817,86.0185,42816.0
2018-04-26 11:30:00,105.79,105.79,104.33,105.0,35775.0,86.051,86.051,84.8635,85.4084,35775.0
2018-04-26 12:00:00,104.88,105.31,104.88,105.05,24018.0,85.3108,85.6606,85.3108,85.4491,24018.0
2018-04-26 12:30:00,105.0,105.28,104.79,104.97,41116.0,85.4084,85.6362,85.2376,85.384,41116.0
2018-04-26 13:00:00,105.06,105.31,104.83,105.09,36289.0,85.4573,85.6606,85.2702,85.4817,36289.0
2018-04-26 13:30:00,105.07,105.97,105.04,105.65,48231.0,85.4654,86.1975,85.441,85.9372,48231.0
2018-04-26 14:00:00,105.77,105.91,105.28,105.56,31858.0,86.0348,86.1487,85.6362,85.864,31858.0
2018-04-26 14:30:00,105.66,106.89,105.57,106.83,47951.0,85.9453,86.9458,85.8721,86.897,47951.0
2018-04-26 15:00:00,106.75,107.05,106.16,106.29,50121.0,86.8319,87.0759,86.352,86.4578,50121.0
2018-04-26 15:30:00,106.27,106.31,105.73,106.05,122692.0,86.4415,86.474,86.0022,86.2625,122692.0
2018-04-27 09:30:00,106.27,106.44,104.39,105.98,65930.0,86.4415,86.5798,84.9123,86.2056,65930.0
2018-04-27 10:00:00,106.1,106.24,104.53,104.68,72779.0,86.3032,86.4171,85.0261,85.1482,72779.0
2018-04-27 10:30:00,104.64,105.05,104.38,104.59,61516.0,85.1156,85.4491,84.9041,85.0749,61516.0
2018-04-27 11:00:00,104.54,104.92,103.94,104.11,66526.0,85.0343,85.3434,84.5462,84.6845,66526.0
2018-04-27 11:30:00,104.15,104.79,103.98,104.09,82275.0,84.717,85.2376,84.5788,84.6682,82275.0
2018-04-27 12:00:00,104.15,104.34,103.45,103.72,65051.0,84.717,84.8716,84.1477,84.3673,65051.0
2018-04-27 12:30:00,103.74,104.45,103.53,104.42,58980.0,84.3835,84.9611,84.2127,84.9367,58980.0
2018-04-27 13:00:00,104.4,104.55,104.09,104.15,20432.0,84.9204,85.0424,84.6682,84.717,20432.0
2018-04-27 13:30:00,104.18,104.6,104.05,104.6,27697.0,84.7415,85.0831,84.6357,85.0831,27697.0
2018-04-27 14:00:00,104.53,104.92,104.35,104.73,18627.0,85.0261,85.3434,84.8797,85.1888,18627.0
2018-04-27 14:30:00,104.54,104.77,104.11,104.16,33139.0,85.0343,85.2214,84.6845,84.7252,33139.0
2018-04-27 15:00:00,104.24,104.41,103.85,104.2,62462.0,84.7903,84.9285,84.473,84.7577,62462.0
2018-04-27 15:30:00,104.13,104.62,103.91,104.46,162568.0,84.7008,85.0994,84.5218,84.9692,162568.0
2018-04-30 09:30:00,104.87,106.25,104.5,105.72,26886.0,85.3027,86.4252,85.0017,85.9941,26886.0
2018-04-30 10:00:00,105.73,106.11,105.4,105.62,67396.0,86.0022,86.3113,85.7338,85.9128,67396.0
2018-04-30 10:30:00,105.55,105.87,105.25,105.85,44194.0,85.8558,86.1161,85.6118,86.0999,44194.0
2018-04-30 11:00:00,105.95,106.52,105.64,105.68,26559.0,86.1812,86.6448,85.929,85.9616,26559.0
2018-04-30 11:30:00,105.72,105.86,104.83,105.09,23947.0,85.9941,86.108,85.2702,85.4817,23947.0
2018-04-30 12:00:00,105.03,105.58,104.95,105.47,17463.0,85.4329,85.8802,85.3678,85.7908,17463.0
2018-04-30 12:30:00,105.45,105.83,105.3,105.63,16841.0,85.7745,86.0836,85.6525,85.9209,16841.0
2018-04-30 13:00:00,105.66,105.73,104.97,105.16,9601.0,85.9453,86.0022,85.384,85.5386,9601.0
2018-04-30 13:30:00,105.2,105.62,105.12,105.39,20099.0,85.5711,85.9128,85.5061,85.7257,20099.0
2018-04-30 14:00:00,105.43,105.85,105.26,105.82,33976.0,85.7582,86.0999,85.6199,86.0754,33976.0
2018-04-30 14:30:00,105.76,105.93,105.59,105.61,35717.0,86.0266,86.1649,85.8884,85.9046,35717.0
2018-04-30 15:00:00,105.66,105.8,105.12,105.23,45762.0,85.9453,86.0592,85.5061,85.5955,45762.0
2018-04-30 15:30:00,105.22,105.51,104.8,104.8,82432.0,85.5874,85.8233,85.2458,85.2458,82432.0
2018-05-01 09:30:00,104.05,105.0,103.51,104.5,28624.0,84.6357,85.4084,84.1965,85.0017,28624.0
2018-05-01 10:00:00,104.41,104.91,104.01,104.55,30863.0,84.9285,85.3352,84.6032,85.0424,30863.0
2018-05-01 10:30:00,104.51,105.08,104.5,104.69,46869.0,85.0099,85.4735,85.0017,85.1563,46869.0
2018-05-01 11:00:00,104.68,105.23,104.24,105.1,29916.0,85.1482,85.5955,84.7903,85.4898,29916.0
2018-05-01 11:30:00,105.08,105.49,105.07,105.18,21939.0,85.4735,85.807,85.4654,85.5549,21939.0
2018-05-01 12:00:00,105.12,106.35,105.11,106.18,39650.0,85.5061,86.5066,85.4979,86.3683,39650.0
2018-05-01 12:30:00,106.23,106.23,105.45,105.49,25951.0,86.4089,86.4089,85.7745,85.807,25951.0
2018-05-01 13:00:00,105.4,105.67,105.26,105.67,30919.0,85.7338,85.9534,85.6199,85.9534,30919.0
2018-05-01 13:30:00,105.63,106.31,105.45,106.28,26222.0,85.9209,86.474,85.7745,86.4496,26222.0
2018-05-01 14:00:00,106.38,106.68,106.19,106.25,27004.0,86.531,86.775,86.3764,86.4252,27004.0
2018-05-01 14:30:00,106.19,107.18,106.19,107.18,41834.0,86.3764,87.1817,86.3764,87.1817,41834.0
2018-05-01 15:00:00,107.22,107.22,106.64,106.76,31064.0,87.2142,87.2142,86.7424,86.8401,31064.0
2018-05-01 15:30:00,106.72,107.06,106.61,106.84,128977.0,86.8075,87.0841,86.718,86.9051,128977.0
2018-05-02 09:30:00,106.16,106.61,105.53,105.8,31109.0,86.352,86.718,85.8396,86.0592,31109.0
2018-05-02 10:00:00,105.76,106.24,105.67,106.1,18352.0,86.0266,86.4171,85.9534,86.3032,18352.0
2018-05-02 10:30:00,106.17,106.92,106.09,106.92,19639.0,86.3601,86.9702,86.2951,86.9702,19639.0
2018-05-02 11:00:00,106.96,107.37,106.74,106.75,20674.0,87.0027,87.3362,86.8238,86.8319,20674.0
2018-05-02 11:30:00,106.83,107.01,106.7,106.9,14645.0,86.897,87.0434,86.7913,86.9539,14645.0
2018-05-02 12:00:00,106.82,107.65,106.79,107.31,21622.0,86.8889,87.564,86.8645,87.2874,21622.0
2018-05-02 12:30:00,107.29,107.54,107.16,107.4,11962.0,87.2712,87.4745,87.1654,87.3606,11962.0
2018-05-02 13:00:00,107.49,107.64,107.28,107.52,11785.0,87.4338,87.5559,87.263,87.4583,11785.0
2018-05-02 13:30:00,107.61,107.63,107.12,107.25,20343.0,87.5315,87.5477,87.1329,87.2386,20343.0
2018-05-02 14:00:00,107.22,108.06,107.21,107.84,27691.0,87.2142,87.8975,87.2061,87.7185,27691.0
2018-05-02 14:30:00,107.77,108.08,107.64,107.68,28074.0,87.6616,87.9138,87.5559,87.5884,28074.0
2018-05-02 15:00:00,107.67,107.74,107.06,107.2,28756.0,87.5803,87.6372,87.0841,87.198,28756.0
2018-05-02 15:30:00,107.21,107.3,106.82,107.03,125128.0,87.2061,87.2793,86.8889,87.0597,125128.0
2018-05-03 09:30:00,106.8,108.69,105.16,108.2,71990.0,86.8726,88.4099,85.5386,88.0114,71990.0
2018-05-03 10:00:00,108.07,108.07,106.87,107.27,51213.0,87.9056,87.9056,86.9295,87.2549,51213.0
2018-05-03 10:30:00,107.18,107.43,105.79,106.01,105068.0,87.1817,87.385,86.051,86.23,105068.0
2018-05-03 11:00:00,105.99,106.47,105.69,105.85,27354.0,86.2137,86.6042,85.9697,86.0999,27354.0
2018-05-03 11:30:00,105.81,106.74,105.8,106.57,35037.0,86.0673,86.8238,86.0592,86.6855,35037.0
2018-05-03 12:00:00,106.47,107.15,106.47,106.9,27878.0,86.6042,87.1573,86.6042,86.9539,27878.0
2018-05-03 12:30:00,106.93,107.8,106.82,107.61,35753.0,86.9783,87.686,86.8889,87.5315,35753.0
2018-05-03 13:00:00,107.65,107.78,107.23,107.33,25777.0,87.564,87.6697,87.2224,87.3037,25777.0
2018-05-03 13:30:00,107.25,108.04,107.25,107.47,22504.0,87.2386,87.8812,87.2386,87.4176,22504.0
2018-05-03 14:00:00,107.41,107.64,107.32,107.53,17522.0,87.3688,87.5559,87.2956,87.4664,17522.0
2018-05-03 14:30:00,107.6,108.06,107.6,107.83,26069.0,87.5233,87.8975,87.5233,87.7104,26069.0
2018-05-03 15:00:00,107.93,108.22,107.83,107.99,36003.0,87.7918,88.0276,87.7104,87.8406,36003.0
2018-05-03 15:30:00,108.01,108.12,107.46,107.71,93363.0,87.8568,87.9463,87.4094,87.6128,93363.0
2018-05-04 09:30:00,107.35,107.69,106.31,106.38,14918.0,87.32,87.5965,86.474,86.531,14918.0
2018-05-04 10:00:00,106.41,107.42,106.05,107.34,48048.0,86.5554,87.3769,86.2625,87.3118,48048.0
2018-05-04 10:30:00,107.28,107.96,107.14,107.62,22301.0,87.263,87.8162,87.1492,87.5396,22301.0
2018-05-04 11:00:00,107.59,108.45,107.51,108.45,22891.0,87.5152,88.2147,87.4501,88.2147,22891.0
2018-05-04 11:30:00,108.43,108.65,108.09,108.18,14392.0,88.1985,88.3774,87.9219,87.9951,14392.0
2018-05-04 12:00:00,108.22,108.81,108.04,108.67,16933.0,88.0276,88.5076,87.8812,88.3937,16933.0
2018-05-04 12:30:00,108.79,109.08,108.64,108.89,15358.0,88.4913,88.7272,88.3693,88.5726,15358.0
2018-05-04 13:00:00,108.81,108.96,108.51,108.51,12718.0,88.5076,88.6296,88.2635,88.2635,12718.0
2018-05-04 13:30:00,108.58,108.72,108.3,108.72,15327.0,88.3205,88.4343,88.0927,88.4343,15327.0
2018-05-04 14:00:00,108.64,109.42,108.63,109.42,46777.0,88.3693,89.0037,88.3611,89.0037,46777.0
2018-05-04 14:30:00,109.43,109.43,109.01,109.03,14471.0,89.0119,89.0119,88.6702,88.6865,14471.0
2018-05-04 15:00:00,109.02,109.09,108.92,109.03,58147.0,88.6784,88.7353,88.597,88.6865,58147.0
2018-05-04 15:30:00,109.01,109.15,108.64,108.89,73049.0,88.6702,88.7841,88.3693,88.5726,73049.0
2018-05-07 09:30:00,109.52,109.69,108.13,108.36,27224.0,89.0851,89.2234,87.9544,88.1415,27224.0
2018-05-07 10:00:00,108.33,109.21,108.09,108.88,20072.0,88.1171,88.8329,87.9219,88.5645,20072.0
2018-05-07 10:30:00,108.88,109.12,108.43,108.82,24542.0,88.5645,88.7597,88.1985,88.5157,24542.0
2018-05-07 11:00:00,108.76,108.84,108.25,108.46,19685.0,88.4669,88.532,88.052,88.2229,19685.0
2018-05-07 11:30:00,108.51,109.0,108.31,108.93,25097.0,88.2635,88.6621,88.1008,88.6052,25097.0
2018-05-07 12:00:00,109.0,109.13,108.74,109.13,10098.0,88.6621,88.7678,88.4506,88.7678,10098.0
2018-05-07 12:30:00,109.12,109.56,108.84,109.29,17189.0,88.7597,89.1176,88.532,88.898,17189.0
2018-05-07 13:00:00,109.35,109.7,109.19,109.51,10836.0,88.9468,89.2315,88.8167,89.0769,10836.0
2018-05-07 13:30:00,109.43,109.66,109.29,109.29,8720.0,89.0119,89.199,88.898,88.898,8720.0
2018-05-07 14:00:00,109.3,110.34,109.3,110.3,34660.0,88.9061,89.7521,88.9061,89.7195,34660.0
2018-05-07 14:30:00,110.28,110.79,110.22,110.32,20146.0,89.7033,90.1181,89.6545,89.7358,20146.0
2018-05-07 15:00:00,110.36,110.53,110.01,110.12,25267.0,89.7683,89.9066,89.4837,89.5731,25267.0
2018-05-07 15:30:00,110.09,110.39,109.77,109.94,132939.0,89.5487,89.7927,89.2884,89.4267,132939.0
2018-05-08 09:30:00,110.15,110.6,109.64,109.96,16627.0,89.5975,89.9636,89.1827,89.443,16627.0
2018-05-08 10:00:00,109.71,110.1,109.12,109.21,19716.0,89.2396,89.5569,88.7597,88.8329,19716.0
2018-05-08 10:30:00,109.29,109.54,108.95,109.5,36750.0,88.898,89.1013,88.6214,89.0688,36750.0
2018-05-08 11:00:00,109.4,109.59,109.12,109.21,22541.0,88.9875,89.142,88.7597,88.8329,22541.0
2018-05-08 11:30:00,109.11,109.16,108.15,108.21,26739.0,88.7516,88.7923,87.9707,88.0195,26739.0
2018-05-08 12:00:00,108.23,108.23,106.26,106.26,64011.0,88.0358,88.0358,86.4334,86.4334,64011.0
2018-05-08 12:30:00,106.24,106.39,105.71,105.91,64912.0,86.4171,86.5391,85.986,86.1487,64912.0
2018-05-08 13:00:00,105.95,107.02,105.85,106.93,20942.0,86.1812,87.0515,86.0999,86.9783,20942.0
2018-05-08 13:30:00,106.95,107.22,106.53,107.03,28261.0,86.9946,87.2142,86.653,87.0597,28261.0
2018-05-08 14:00:00,107.07,107.77,107.07,107.44,27814.0,87.0922,87.6616,87.0922,87.3932,27814.0
2018-05-08 14:30:00,107.44,107.52,106.89,107.09,41620.0,87.3932,87.4583,86.9458,87.1085,41620.0
2018-05-08 15:00:00,107.16,107.3,106.84,106.84,38741.0,87.1654,87.2793,86.9051,86.9051,38741.0
2018-05-08 15:30:00,106.85,107.31,106.63,107.26,164325.0,86.9133,87.2874,86.7343,87.2468,164325.0
2018-05-09 09:30:00,107.2,108.6,107.2,108.17,43525.0,87.198,88.3367,87.198,87.987,43525.0
2018-05-09 10:00:00,108.11,108.11,106.92,106.95,27519.0,87.9382,87.9382,86.9702,86.9946,27519.0
2018-05-09 10:30:00,106.95,107.58,106.7,107.17,56513.0,86.9946,87.5071,86.7913,87.1736,56513.0
2018-05-09 11:00:00,107.15,107.75,106.67,107.75,47686.0,87.1573,87.6453,86.7669,87.6453,47686.0
2018-05-09 11:30:00,107.7,107.73,106.94,107.01,27057.0,87.6047,87.6291,86.9865,87.0434,27057.0
2018-05-09 12:00:00,106.94,107.46,106.75,107.23,18763.0,86.9865,87.4094,86.8319,87.2224,18763.0
2018-05-09 12:30:00,107.34,107.87,107.13,107.76,12743.0,87.3118,87.7429,87.141,87.6535,12743.0
2018-05-09 13:00:00,107.84,108.09,107.69,107.76,15627.0,87.7185,87.9219,87.5965,87.6535,15627.0
2018-05-09 13:30:00,107.83,108.09,107.75,108.05,18179.0,87.7104,87.9219,87.6453,87.8894,18179.0
2018-05-09 14:00:00,108.01,108.01,107.46,107.46,12099.0,87.8568,87.8568,87.4094,87.4094,12099.0
2018-05-09 14:30:00,107.47,107.72,107.28,107.38,25124.0,87.4176,87.6209,87.263,87.3444,25124.0
2018-05-09 15:00:00,107.35,107.39,106.85,107.05,60504.0,87.32,87.3525,86.9133,87.0759,60504.0
2018-05-09 15:30:00,107.12,107.34,107.02,107.14,146818.0,87.1329,87.3118,87.0515,87.1492,146818.0
2018-05-10 09:30:00,106.04,106.81,105.59,105.79,107887.0,86.2544,86.8807,85.8884,86.051,107887.0
2018-05-10 10:00:00,105.82,106.43,105.52,106.02,60172.0,86.0754,86.5716,85.8314,86.2381,60172.0
2018-05-10 10:30:00,106.24,106.88,106.15,106.68,31899.0,86.4171,86.9377,86.3439,86.775,31899.0
2018-05-10 11:00:00,106.65,106.71,106.11,106.49,42032.0,86.7506,86.7994,86.3113,86.6204,42032.0
2018-05-10 11:30:00,106.48,107.18,106.34,107.09,14139.0,86.6123,87.1817,86.4984,87.1085,14139.0
2018-05-10 12:00:00,107.18,107.39,107.09,107.39,6928.0,87.1817,87.3525,87.1085,87.3525,6928.0
2018-05-10 12:30:00,107.46,107.66,107.28,107.51,7005.0,87.4094,87.5721,87.263,87.4501,7005.0
2018-05-10 13:00:00,107.57,107.66,107.35,107.36,8884.0,87.4989,87.5721,87.32,87.3281,8884.0
2018-05-10 13:30:00,107.28,107.47,106.85,107.3,11940.0,87.263,87.4176,86.9133,87.2793,11940.0
2018-05-10 14:00:00,107.34,107.41,107.08,107.33,6523.0,87.3118,87.3688,87.1004,87.3037,6523.0
2018-05-10 14:30:00,107.35,107.37,106.77,107.26,13469.0,87.32,87.3362,86.8482,87.2468,13469.0
2018-05-10 15:00:00,107.29,107.34,106.95,107.03,17684.0,87.2712,87.3118,86.9946,87.0597,17684.0
2018-05-10 15:30:00,107.01,107.07,106.77,106.87,55287.0,87.0434,87.0922,86.8482,86.9295,55287.0
2018-05-11 09:30:00,107.14,107.82,106.23,106.98,11672.0,87.1492,87.7023,86.4089,87.019,11672.0
2018-05-11 10:00:00,107.17,107.64,106.97,107.54,18280.0,87.1736,87.5559,87.0109,87.4745,18280.0
2018-05-11 10:30:00,107.58,108.34,107.54,108.26,26940.0,87.5071,88.1253,87.4745,88.0602,26940.0
2018-05-11 11:00:00,108.26,108.64,108.24,108.39,15723.0,88.0602,88.3693,88.0439,88.1659,15723.0
2018-05-11 11:30:00,108.44,108.75,108.33,108.61,19200.0,88.2066,88.4588,88.1171,88.3449,19200.0
2018-05-11 12:00:00,108.69,108.88,108.44,108.46,19411.0,88.4099,88.5645,88.2066,88.2229,19411.0
2018-05-11 12:30:00,108.44,108.57,108.09,108.2,11979.0,88.2066,88.3123,87.9219,88.0114,11979.0
2018-05-11 13:00:00,108.27,108.37,108.09,108.22,5374.0,88.0683,88.1497,87.9219,88.0276,5374.0
2018-05-11 13:30:00,108.16,108.3,108.06,108.1,17177.0,87.9788,88.0927,87.8975,87.93,17177.0
2018-05-11 14:00:00,108.06,108.09,107.81,108.01,15026.0,87.8975,87.9219,87.6941,87.8568,15026.0
2018-05-11 14:30:00,107.96,108.04,107.76,107.79,10935.0,87.8162,87.8812,87.6535,87.6779,10935.0
2018-05-11 15:00:00,107.86,107.94,107.43,107.43,12647.0,87.7348,87.7999,87.385,87.385,12647.0
2018-05-11 15:30:00,107.37,107.6,107.13,107.23,71904.0,87.3362,87.5233,87.141,87.2224,71904.0
2018-05-14 09:30:00,107.39,108.13,107.24,107.75,14073.0,87.3525,87.9544,87.2305,87.6453,14073.0
2018-05-14 10:00:00,107.72,107.81,106.76,106.76,11698.0,87.6209,87.6941,86.8401,86.8401,11698.0
2018-05-14 10:30:00,107.04,107.4,107.01,107.03,15860.0,87.0678,87.3606,87.0434,87.0597,15860.0
2018-05-14 11:00:00,107.04,107.51,107.03,107.04,11016.0,87.0678,87.4501,87.0597,87.0678,11016.0
2018-05-14 11:30:00,107.15,107.24,106.93,107.09,4284.0,87.1573,87.2305,86.9783,87.1085,4284.0
2018-05-14 12:00:00,107.1,107.31,106.74,106.99,39308.0,87.1166,87.2874,86.8238,87.0271,39308.0
2018-05-14 12:30:00,107.03,107.1,106.58,106.63,19247.0,87.0597,87.1166,86.6936,86.7343,19247.0
2018-05-14 13:00:00,106.6,106.79,106.53,106.7,9060.0,86.7099,86.8645,86.653,86.7913,9060.0
2018-05-14 13:30:00,106.64,106.78,106.55,106.66,8618.0,86.7424,86.8563,86.6692,86.7587,8618.0
2018-05-14 14:00:00,106.66,106.93,106.42,106.7,21322.0,86.7587,86.9783,86.5635,86.7913,21322.0
2018-05-14 14:30:00,106.74,106.86,106.57,106.73,26133.0,86.8238,86.9214,86.6855,86.8157,26133.0
2018-05-14 15:00:00,106.61,106.86,106.47,106.76,26882.0,86.718,86.9214,86.6042,86.8401,26882.0
2018-05-14 15:30:00,106.8,106.92,106.63,106.92,93006.0,86.8726,86.9702,86.7343,86.9702,93006.0
2018-05-15 09:30:00,106.28,108.13,106.28,107.51,21404.0,86.4496,87.9544,86.4496,87.4501,21404.0
2018-05-15 10:00:00,107.53,108.08,107.53,107.8,32901.0,87.4664,87.9138,87.4664,87.686,32901.0
2018-05-15 10:30:00,107.83,108.75,107.83,108.62,15487.0,87.7104,88.4588,87.7104,88.353,15487.0
2018-05-15 11:00:00,108.74,109.1,108.49,108.74,28862.0,88.4506,88.7434,88.2473,88.4506,28862.0
2018-05-15 11:30:00,108.85,109.05,108.73,108.84,14174.0,88.5401,88.7028,88.4425,88.532,14174.0
2018-05-15 12:00:00,108.83,108.9,108.55,108.66,52499.0,88.5238,88.5808,88.2961,88.3855,52499.0
2018-05-15 12:30:00,108.61,108.75,108.54,108.69,11269.0,88.3449,88.4588,88.2879,88.4099,11269.0
2018-05-15 13:00:00,108.62,108.69,108.27,108.41,13296.0,88.353,88.4099,88.0683,88.1822,13296.0
2018-05-15 13:30:00,108.42,108.43,108.14,108.14,21670.0,88.1903,88.1985,87.9626,87.9626,21670.0
2018-05-15 14:00:00,108.22,108.23,107.83,107.92,13231.0,88.0276,88.0358,87.7104,87.7836,13231.0
2018-05-15 14:30:00,107.96,108.06,107.85,107.89,11415.0,87.8162,87.8975,87.7267,87.7592,11415.0
2018-05-15 15:00:00,107.95,107.98,107.62,107.63,15080.0,87.808,87.8324,87.5396,87.5477,15080.0
2018-05-15 15:30:00,107.61,107.94,107.58,107.83,60106.0,87.5315,87.7999,87.5071,87.7104,60106.0
2018-05-16 09:30:00,108.0,109.09,108.0,108.64,21081.0,87.8487,88.7353,87.8487,88.3693,21081.0
2018-05-16 10:00:00,108.69,108.69,107.55,107.78,21996.0,88.4099,88.4099,87.4827,87.6697,21996.0
2018-05-16 10:30:00,107.81,108.37,107.74,108.22,28629.0,87.6941,88.1497,87.6372,88.0276,28629.0
2018-05-16 11:00:00,108.2,108.29,107.7,108.1,14963.0,88.0114,88.0846,87.6047,87.93,14963.0
2018-05-16 11:30:00,108.05,108.69,107.59,108.69,22726.0,87.8894,88.4099,87.5152,88.4099,22726.0
2018-05-16 12:00:00,108.79,108.96,108.73,108.76,13266.0,88.4913,88.6296,88.4425,88.4669,13266.0
2018-05-16 12:30:00,108.68,109.31,108.68,109.31,19005.0,88.4018,88.9143,88.4018,88.9143,19005.0
2018-05-16 13:00:00,109.19,109.47,109.19,109.31,9670.0,88.8167,89.0444,88.8167,88.9143,9670.0
2018-05-16 13:30:00,109.34,109.67,109.26,109.67,7667.0,88.9387,89.2071,88.8736,89.2071,7667.0
2018-05-16 14:00:00,109.68,109.83,109.61,109.66,11351.0,89.2152,89.3372,89.1583,89.199,11351.0
2018-05-16 14:30:00,109.77,109.85,109.65,109.76,17245.0,89.2884,89.3535,89.1908,89.2803,17245.0
2018-05-16 15:00:00,109.76,109.85,109.15,109.37,50533.0,89.2803,89.3535,88.7841,88.9631,50533.0
2018-05-16 15:30:00,109.29,109.91,109.29,109.9,94707.0,88.898,89.4023,88.898,89.3942,94707.0
2018-05-17 09:30:00,109.47,110.1,108.76,109.52,31312.0,89.0444,89.5569,88.4669,89.0851,31312.0
2018-05-17 10:00:00,109.31,109.54,108.81,109.19,25078.0,88.9143,89.1013,88.5076,88.8167,25078.0
2018-05-17 10:30:00,109.16,110.24,109.16,110.11,21139.0,88.7923,89.6707,88.7923,89.565,21139.0
2018-05-17 11:00:00,110.11,110.32,109.86,110.28,21671.0,89.565,89.7358,89.3616,89.7033,21671.0
2018-05-17 11:30:00,110.33,110.74,110.13,110.68,18428.0,89.7439,90.0774,89.5813,90.0286,18428.0
2018-05-17 12:00:00,110.6,110.67,110.32,110.61,25581.0,89.9636,90.0205,89.7358,89.9717,25581.0
2018-05-17 12:30:00,110.5,110.72,110.4,110.63,23707.0,89.8822,90.0612,89.8009,89.988,23707.0
2018-05-17 13:00:00,110.7,110.85,110.51,110.85,18610.0,90.0449,90.1669,89.8904,90.1669,18610.0
2018-05-17 13:30:00,110.88,111.22,110.85,110.91,26006.0,90.1913,90.4679,90.1669,90.2157,26006.0
2018-05-17 14:00:00,110.96,111.19,110.52,111.19,33039.0,90.2564,90.4435,89.8985,90.4435,33039.0
2018-05-17 14:30:00,111.28,111.28,110.89,111.04,28944.0,90.5167,90.5167,90.1995,90.3215,28944.0
2018-05-17 15:00:00,111.03,111.05,110.62,110.72,27871.0,90.3133,90.3296,89.9798,90.0612,27871.0
2018-05-17 15:30:00,110.7,110.99,110.51,110.83,174371.0,90.0449,90.2808,89.8904,90.1507,174371.0
2018-05-18 09:30:00,110.33,111.75,110.33,111.53,22604.0,89.7439,90.899,89.7439,90.72,22604.0
2018-05-18 10:00:00,111.53,112.23,111.52,111.99,20481.0,90.72,91.2894,90.7119,91.0942,20481.0
2018-05-18 10:30:00,112.0,112.01,111.55,111.61,15620.0,91.1023,91.1105,90.7363,90.7851,15620.0
2018-05-18 11:00:00,111.72,112.07,111.6,111.9,17715.0,90.8746,91.1593,90.777,91.021,17715.0
2018-05-18 11:30:00,111.99,112.11,111.59,112.07,17217.0,91.0942,91.1918,90.7688,91.1593,17217.0
2018-05-18 12:00:00,111.98,111.98,111.44,111.48,9358.0,91.0861,91.0861,90.6468,90.6794,9358.0
2018-05-18 12:30:00,111.48,112.0,111.43,111.96,9935.0,90.6794,91.1023,90.6387,91.0698,9935.0
2018-05-18 13:00:00,111.93,112.43,111.76,112.35,15798.0,91.0454,91.4521,90.9071,91.387,15798.0
2018-05-18 13:30:00,112.36,113.05,112.25,112.86,48180.0,91.3952,91.9564,91.3057,91.8019,48180.0
2018-05-18 14:00:00,112.86,112.86,112.36,112.71,22074.0,91.8019,91.8019,91.3952,91.6799,22074.0
2018-05-18 14:30:00,112.66,113.11,112.65,112.86,64518.0,91.6392,92.0052,91.6311,91.8019,64518.0
2018-05-18 15:00:00,112.88,113.1,112.77,112.82,48079.0,91.8182,91.9971,91.7287,91.7693,48079.0
2018-05-18 15:30:00,112.82,112.91,112.49,112.53,136906.0,91.7693,91.8426,91.5009,91.5335,136906.0
2018-05-21 09:30:00,113.1,114.31,112.91,113.94,77651.0,91.9971,92.9813,91.8426,92.6804,77651.0
2018-05-21 10:00:00,113.9,113.98,113.55,113.74,24193.0,92.6478,92.7129,92.3631,92.5177,24193.0
2018-05-21 10:30:00,113.81,114.49,113.71,114.39,42647.0,92.5746,93.1277,92.4933,93.0464,42647.0
2018-05-21 11:00:00,114.46,114.51,113.7,113.81,39960.0,93.1033,93.144,92.4851,92.5746,39960.0
2018-05-21 11:30:00,113.73,114.31,113.58,114.2,24337.0,92.5096,92.9813,92.3875,92.8919,24337.0
2018-05-21 12:00:00,114.23,114.89,114.02,114.72,62767.0,92.9163,93.4531,92.7454,93.3148,62767.0
2018-05-21 12:30:00,114.63,114.89,114.57,114.79,16763.0,93.2416,93.4531,93.1928,93.3718,16763.0
2018-05-21 13:00:00,114.84,115.37,114.65,114.67,41814.0,93.4124,93.8436,93.2579,93.2742,41814.0
2018-05-21 13:30:00,114.62,115.16,114.62,115.05,20031.0,93.2335,93.6727,93.2335,93.5833,20031.0
2018-05-21 14:00:00,115.03,115.06,114.78,114.95,19936.0,93.567,93.5914,93.3636,93.5019,19936.0
2018-05-21 14:30:00,114.87,115.64,114.8,115.63,54391.0,93.4368,94.0632,93.3799,94.055,54391.0
2018-05-21 15:00:00,115.64,115.9,115.3,115.36,66550.0,94.0632,94.2747,93.7866,93.8354,66550.0
2018-05-21 15:30:00,115.39,115.43,115.0,115.32,121992.0,93.8598,93.8924,93.5426,93.8029,121992.0
2018-05-22 09:30:00,115.44,115.44,114.09,114.17,10961.0,93.9005,93.9005,92.8024,92.8675,10961.0
2018-05-22 10:00:00,114.17,115.43,114.17,114.9,32221.0,92.8675,93.8924,92.8675,93.4612,32221.0
2018-05-22 10:30:00,114.84,114.98,114.5,114.94,22925.0,93.4124,93.5263,93.1359,93.4938,22925.0
2018-05-22 11:00:00,115.02,115.49,114.88,115.01,12610.0,93.5589,93.9412,93.445,93.5507,12610.0
2018-05-22 11:30:00,115.0,115.32,115.0,115.29,9852.0,93.5426,93.8029,93.5426,93.7785,9852.0
2018-05-22 12:00:00,115.24,115.51,115.06,115.26,23732.0,93.7378,93.9574,93.5914,93.7541,23732.0
2018-05-22 12:30:00,115.27,115.3,114.89,115.02,14111.0,93.7622,93.7866,93.4531,93.5589,14111.0
2018-05-22 13:00:00,114.93,115.05,114.78,114.9,12405.0,93.4856,93.5833,93.3636,93.4612,12405.0
2018-05-22 13:30:00,114.94,115.44,114.76,115.27,16676.0,93.4938,93.9005,93.3474,93.7622,16676.0
2018-05-22 14:00:00,115.2,115.29,114.71,114.82,13925.0,93.7053,93.7785,93.3067,93.3962,13925.0
2018-05-22 14:30:00,114.88,114.89,114.58,114.7,16332.0,93.445,93.4531,93.201,93.2986,16332.0
2018-05-22 15:00:00,114.76,114.79,114.33,114.38,17124.0,93.3474,93.3718,92.9976,93.0383,17124.0
2018-05-22 15:30:00,114.33,114.43,114.11,114.4,56704.0,92.9976,93.0789,92.8186,93.0545,56704.0
2018-05-23 09:30:00,113.8,114.19,112.06,112.99,30998.0,92.5665,92.8837,91.1512,91.9076,30998.0
2018-05-23 10:00:00,112.9,113.06,112.65,113.02,20022.0,91.8344,91.9646,91.6311,91.932,20022.0
2018-05-23 10:30:00,113.02,114.31,112.81,114.04,36794.0,91.932,92.9813,91.7612,92.7617,36794.0
2018-05-23 11:00:00,114.03,114.38,113.62,114.03,26203.0,92.7536,93.0383,92.4201,92.7536,26203.0
2018-05-23 11:30:00,113.97,114.38,113.89,113.89,11895.0,92.7048,93.0383,92.6397,92.6397,11895.0
2018-05-23 12:00:00,114.03,114.19,113.76,113.9,7751.0,92.7536,92.8837,92.534,92.6478,7751.0
2018-05-23 12:30:00,114.01,114.01,113.64,113.65,10269.0,92.7373,92.7373,92.4363,92.4445,10269.0
2018-05-23 13:00:00,113.6,113.79,113.39,113.72,12207.0,92.4038,92.5584,92.233,92.5014,12207.0
2018-05-23 13:30:00,113.66,114.11,113.66,113.94,26254.0,92.4526,92.8186,92.4526,92.6804,26254.0
2018-05-23 14:00:00,113.94,114.89,113.92,114.3,27147.0,92.6804,93.4531,92.6641,92.9732,27147.0
2018-05-23 14:30:00,114.36,114.55,113.93,114.1,89334.0,93.022,93.1766,92.6722,92.8105,89334.0
2018-05-23 15:00:00,114.14,114.58,114.01,114.13,38672.0,92.8431,93.201,92.7373,92.8349,38672.0
2018-05-23 15:30:00,114.07,114.12,113.76,113.93,81126.0,92.7861,92.8268,92.534,92.6722,81126.0
2018-05-24 09:30:00,113.96,114.75,112.91,113.03,15886.0,92.6966,93.3392,91.8426,91.9402,15886.0
2018-05-24 10:00:00,113.03,113.27,112.58,112.66,11656.0,91.9402,92.1354,91.5741,91.6392,11656.0
2018-05-24 10:30:00,112.7,112.74,111.91,111.91,35997.0,91.6717,91.7043,91.0291,91.0291,35997.0
2018-05-24 11:00:00,111.91,112.93,111.85,112.91,17701.0,91.0291,91.8588,90.9803,91.8426,17701.0
2018-05-24 11:30:00,112.94,113.41,112.86,113.38,8369.0,91.867,92.2493,91.8019,92.2249,8369.0
2018-05-24 12:00:00,113.47,113.53,112.91,113.05,8228.0,92.2981,92.3469,91.8426,91.9564,8228.0
2018-05-24 12:30:00,113.05,113.3,112.94,113.02,11178.0,91.9564,92.1598,91.867,91.932,11178.0
2018-05-24 13:00:00,113.06,113.71,113.06,113.53,10972.0,91.9646,92.4933,91.9646,92.3469,10972.0
2018-05-24 13:30:00,113.56,114.11,113.45,113.65,9397.0,92.3713,92.8186,92.2818,92.4445,9397.0
2018-05-24 14:00:00,113.71,113.81,113.42,113.77,10982.0,92.4933,92.5746,92.2574,92.5421,10982.0
2018-05-24 14:30:00,113.74,113.84,113.63,113.84,9935.0,92.5177,92.599,92.4282,92.599,9935.0
2018-05-24 15:00:00,113.77,113.95,113.45,113.81,15568.0,92.5421,92.6885,92.2818,92.5746,15568.0
2018-05-24 15:30:00,113.85,113.93,113.69,113.83,51575.0,92.6072,92.6722,92.477,92.5909,51575.0
2018-05-25 09:30:00,113.78,113.95,113.02,113.41,27507.0,92.5502,92.6885,91.932,92.2493,27507.0
2018-05-25 10:00:00,113.42,113.6,113.15,113.44,20361.0,92.2574,92.4038,92.0378,92.2737,20361.0
2018-05-25 10:30:00,113.47,113.58,112.92,113.53,15404.0,92.2981,92.3875,91.8507,92.3469,15404.0
2018-05-25 11:00:00,113.58,113.96,113.36,113.51,19179.0,92.3875,92.6966,92.2086,92.3306,19179.0
2018-05-25 11:30:00,113.54,113.66,113.07,113.17,10522.0,92.355,92.4526,91.9727,92.054,10522.0
2018-05-25 12:00:00,113.18,113.41,113.06,113.31,11329.0,92.0622,92.2493,91.9646,92.1679,11329.0
2018-05-25 12:30:00,113.38,113.53,113.28,113.43,5596.0,92.2249,92.3469,92.1435,92.2655,5596.0
2018-05-25 13:00:00,113.52,113.6,112.95,113.14,17069.0,92.3387,92.4038,91.8751,92.0296,17069.0
2018-05-25 13:30:00,113.12,113.56,113.06,113.26,15829.0,92.0134,92.3713,91.9646,92.1272,15829.0
2018-05-25 14:00:00,113.26,113.57,113.19,113.39,10019.0,92.1272,92.3794,92.0703,92.233,10019.0
2018-05-25 14:30:00,113.41,113.5,113.14,113.37,11490.0,92.2493,92.3225,92.0296,92.2167,11490.0
2018-05-25 15:00:00,113.32,113.51,113.28,113.44,15249.0,92.1761,92.3306,92.1435,92.2737,15249.0
2018-05-25 15:30:00,113.48,113.77,113.43,113.61,54474.0,92.3062,92.5421,92.2655,92.4119,54474.0
2018-05-29 09:30:00,113.01,114.55,112.31,114.41,13379.0,91.9239,93.1766,91.3545,93.0627,13379.0
2018-05-29 10:00:00,114.4,115.12,114.12,115.12,18183.0,93.0545,93.6402,92.8268,93.6402,18183.0
2018-05-29 10:30:00,115.07,115.28,114.74,115.28,20633.0,93.5995,93.7703,93.3311,93.7703,20633.0
2018-05-29 11:00:00,115.25,115.63,115.08,115.56,17936.0,93.7459,94.055,93.6077,93.9981,17936.0
2018-05-29 11:30:00,115.39,115.49,114.75,114.91,11417.0,93.8598,93.9412,93.3392,93.4694,11417.0
2018-05-29 12:00:00,114.9,114.9,114.14,114.48,23676.0,93.4612,93.4612,92.8431,93.1196,23676.0
2018-05-29 12:30:00,114.38,114.99,114.38,114.89,7680.0,93.0383,93.5345,93.0383,93.4531,7680.0
2018-05-29 13:00:00,114.89,114.9,114.6,114.72,8019.0,93.4531,93.4612,93.2172,93.3148,8019.0
2018-05-29 13:30:00,114.71,114.84,114.41,114.52,8422.0,93.3067,93.4124,93.0627,93.1521,8422.0
2018-05-29 14:00:00,114.43,114.44,114.09,114.44,7745.0,93.0789,93.0871,92.8024,93.0871,7745.0
2018-05-29 14:30:00,114.43,114.61,114.24,114.53,9930.0,93.0789,93.2254,92.9244,93.1603,9930.0
2018-05-29 15:00:00,114.53,114.75,114.35,114.75,26877.0,93.1603,93.3392,93.0139,93.3392,26877.0
2018-05-29 15:30:00,114.72,115.05,114.58,114.94,62053.0,93.3148,93.5833,93.201,93.4938,62053.0
2018-05-30 09:30:00,115.77,116.31,111.53,112.09,170354.0,94.1689,94.6082,90.72,91.1756,170354.0
2018-05-30 10:00:00,112.19,112.58,110.8,112.4,65997.0,91.2569,91.5741,90.1262,91.4277,65997.0
2018-05-30 10:30:00,112.44,112.95,112.12,112.3,38238.0,91.4602,91.8751,91.2,91.3464,38238.0
2018-05-30 11:00:00,112.35,112.54,111.88,112.43,29016.0,91.387,91.5416,91.0047,91.4521,29016.0
2018-05-30 11:30:00,112.41,113.51,112.1,113.14,83122.0,91.4358,92.3306,91.1837,92.0296,83122.0
2018-05-30 12:00:00,113.16,113.42,112.89,113.08,12950.0,92.0459,92.2574,91.8263,91.9808,12950.0
2018-05-30 12:30:00,113.09,113.14,112.55,112.57,29983.0,91.989,92.0296,91.5497,91.566,29983.0
2018-05-30 13:00:00,112.56,113.67,112.5,113.19,52267.0,91.5579,92.4607,91.5091,92.0703,52267.0
2018-05-30 13:30:00,113.17,113.68,113.12,113.19,107397.0,92.054,92.4689,92.0134,92.0703,107397.0
2018-05-30 14:00:00,113.3,114.34,113.13,114.34,37992.0,92.1598,93.0057,92.0215,93.0057,37992.0
2018-05-30 14:30:00,114.38,114.62,113.78,113.9,77347.0,93.0383,93.2335,92.5502,92.6478,77347.0
2018-05-30 15:00:00,113.86,113.98,113.23,113.42,41471.0,92.6153,92.7129,92.1028,92.2574,41471.0
2018-05-30 15:30:00,113.36,113.37,113.03,113.15,176072.0,92.2086,92.2167,91.9402,92.0378,176072.0
2018-05-31 09:30:00,113.55,113.55,111.67,112.17,39234.0,92.8584,92.8584,91.321,91.7299,39234.0
2018-05-31 10:00:00,112.23,113.02,112.07,112.25,26596.0,91.7789,92.425,91.6481,91.7953,26596.0
2018-05-31 10:30:00,112.33,112.74,112.26,112.6,27232.0,91.8607,92.196,91.8035,92.0815,27232.0
2018-05-31 11:00:00,112.54,113.06,112.38,112.6,22034.0,92.0324,92.4577,91.9016,92.0815,22034.0
2018-05-31 11:30:00,112.57,112.78,112.07,112.1,13853.0,92.057,92.2287,91.6481,91.6726,13853.0
2018-05-31 12:00:00,112.18,112.18,111.66,111.7,14770.0,91.738,91.738,91.3128,91.3455,14770.0
2018-05-31 12:30:00,111.6,112.12,111.43,112.02,15961.0,91.2637,91.689,91.1247,91.6072,15961.0
2018-05-31 13:00:00,112.05,112.06,111.68,111.91,15950.0,91.6317,91.6399,91.3291,91.5172,15950.0
2018-05-31 13:30:00,111.94,111.98,111.37,111.49,13430.0,91.5418,91.5745,91.0756,91.1738,13430.0
2018-05-31 14:00:00,111.52,112.06,111.47,111.88,22683.0,91.1983,91.6399,91.1574,91.4927,22683.0
2018-05-31 14:30:00,111.85,112.16,111.67,112.09,18758.0,91.4682,91.7217,91.321,91.6644,18758.0
2018-05-31 15:00:00,112.22,112.4,112.12,112.3,27491.0,91.7707,91.9179,91.689,91.8362,27491.0
2018-05-31 15:30:00,112.24,112.55,111.9,111.9,127847.0,91.7871,92.0406,91.5091,91.5091,127847.0
2018-06-01 09:30:00,112.74,114.46,112.37,113.74,39195.0,92.196,93.6026,91.8934,93.0138,39195.0
2018-06-01 10:00:00,113.79,114.3,113.56,113.89,38927.0,93.0546,93.4717,92.8666,93.1364,38927.0
2018-06-01 10:30:00,113.88,114.04,113.33,113.48,47465.0,93.1282,93.2591,92.6785,92.8011,47465.0
2018-06-01 11:00:00,113.52,114.13,113.52,113.74,33936.0,92.8338,93.3327,92.8338,93.0138,33936.0
2018-06-01 11:30:00,113.72,113.76,112.97,113.29,31958.0,92.9974,93.0301,92.3841,92.6458,31958.0
2018-06-01 12:00:00,113.3,113.77,113.2,113.59,28816.0,92.6539,93.0383,92.5722,92.8911,28816.0
2018-06-01 12:30:00,113.59,114.14,113.53,114.11,37401.0,92.8911,93.3409,92.842,93.3163,37401.0
2018-06-01 13:00:00,114.17,114.29,113.76,113.95,31995.0,93.3654,93.4635,93.0301,93.1855,31995.0
2018-06-01 13:30:00,114.0,114.58,113.83,114.53,26848.0,93.2264,93.7007,93.0874,93.6598,26848.0
2018-06-01 14:00:00,114.51,114.74,114.2,114.71,25856.0,93.6434,93.8315,93.3899,93.807,25856.0
2018-06-01 14:30:00,114.71,115.49,114.51,115.47,37898.0,93.807,94.4449,93.6434,94.4285,37898.0
2018-06-01 15:00:00,115.46,115.46,114.87,115.0,35158.0,94.4203,94.4203,93.9378,94.0442,35158.0
2018-06-01 15:30:00,114.98,115.22,114.89,114.91,76589.0,94.0278,94.2241,93.9542,93.9706,76589.0
2018-06-04 09:30:00,115.18,116.04,114.56,114.85,43307.0,94.1914,94.8946,93.6843,93.9215,43307.0
2018-06-04 10:00:00,115.05,115.99,114.95,115.85,116832.0,94.085,94.8538,94.0033,94.7393,116832.0
2018-06-04 10:30:00,115.85,116.72,115.68,116.68,29432.0,94.7393,95.4507,94.6002,95.418,29432.0
2018-06-04 11:00:00,116.69,117.14,116.51,116.82,29791.0,95.4262,95.7942,95.279,95.5325,29791.0
2018-06-04 11:30:00,116.82,116.96,116.74,116.93,19099.0,95.5325,95.647,95.4671,95.6225,19099.0
2018-06-04 12:00:00,116.85,117.34,116.83,117.34,27988.0,95.557,95.9578,95.5407,95.9578,27988.0
2018-06-04 12:30:00,117.34,117.54,117.23,117.45,16612.0,95.9578,96.1213,95.8678,96.0477,16612.0
2018-06-04 13:00:00,117.4,117.62,117.3,117.37,13737.0,96.0068,96.1867,95.925,95.9823,13737.0
2018-06-04 13:30:00,117.37,117.42,117.16,117.17,16867.0,95.9823,96.0232,95.8106,95.8187,16867.0
2018-06-04 14:00:00,117.22,117.32,116.83,116.83,16008.0,95.8596,95.9414,95.5407,95.5407,16008.0
2018-06-04 14:30:00,116.83,117.17,116.76,116.93,29076.0,95.5407,95.8187,95.4834,95.6225,29076.0
2018-06-04 15:00:00,116.94,117.1,116.67,117.05,36889.0,95.6306,95.7615,95.4098,95.7206,36889.0
2018-06-04 15:30:00,117.02,117.09,116.85,117.02,74985.0,95.6961,95.7533,95.557,95.6961,74985.0
2018-06-05 09:30:00,117.07,118.57,117.0,117.78,56162.0,95.737,96.9636,95.6797,96.3176,56162.0
2018-06-05 10:00:00,117.78,119.27,117.77,118.72,50294.0,96.3176,97.5361,96.3094,97.0863,50294.0
2018-06-05 10:30:00,118.8,118.93,118.05,118.05,32163.0,97.1517,97.258,96.5384,96.5384,32163.0
2018-06-05 11:00:00,118.04,118.71,117.75,118.24,373189.0,96.5302,97.0781,96.293,96.6937,373189.0
2018-06-05 11:30:00,118.24,119.53,118.15,119.12,163060.0,96.6937,97.7487,96.6201,97.4134,163060.0
2018-06-05 12:00:00,119.21,120.0,118.99,119.95,86031.0,97.487,98.133,97.3071,98.0921,86031.0
2018-06-05 12:30:00,120.0,120.95,119.97,120.17,49934.0,98.133,98.9099,98.1085,98.2721,49934.0
2018-06-05 13:00:00,120.17,121.03,120.1,120.85,39080.0,98.2721,98.9753,98.2148,98.8281,39080.0
2018-06-05 13:30:00,120.8,121.51,120.66,121.3,46888.0,98.7873,99.3679,98.6728,99.1961,46888.0
2018-06-05 14:00:00,121.35,121.39,120.77,121.09,28414.0,99.237,99.2697,98.7627,99.0244,28414.0
2018-06-05 14:30:00,121.07,121.76,120.93,121.35,66988.0,99.0081,99.5723,98.8936,99.237,66988.0
2018-06-05 15:00:00,121.37,121.78,120.89,120.95,93027.0,99.2534,99.5887,98.8609,98.9099,93027.0
2018-06-05 15:30:00,120.91,122.3,120.76,121.59,311300.0,98.8772,100.0139,98.7545,99.4333,311300.0
2018-06-06 09:30:00,121.86,122.96,121.79,122.13,59045.0,99.6541,100.5536,99.5969,99.8749,59045.0
2018-06-06 10:00:00,122.01,124.62,121.69,123.83,79013.0,99.7768,101.9112,99.5151,101.2651,79013.0
2018-06-06 10:30:00,123.74,124.33,123.6,124.14,99910.0,101.1915,101.674,101.077,101.5186,99910.0
2018-06-06 11:00:00,124.14,124.42,122.78,123.68,64636.0,101.5186,101.7476,100.4064,101.1424,64636.0
2018-06-06 11:30:00,123.75,124.99,123.66,124.64,111880.0,101.1997,102.2137,101.1261,101.9275,111880.0
2018-06-06 12:00:00,124.67,125.07,124.19,124.93,114756.0,101.952,102.2792,101.5595,102.1647,114756.0
2018-06-06 12:30:00,124.93,125.33,124.17,125.0,67615.0,102.1647,102.4918,101.5432,102.2219,67615.0
2018-06-06 13:00:00,125.01,125.5,124.48,125.26,60774.0,102.2301,102.6308,101.7967,102.4345,60774.0
2018-06-06 13:30:00,125.27,125.4,124.82,125.03,55256.0,102.4427,102.549,102.0747,102.2464,55256.0
2018-06-06 14:00:00,125.13,125.64,124.91,125.19,49264.0,102.3282,102.7453,102.1483,102.3773,49264.0
2018-06-06 14:30:00,125.2,126.33,125.11,125.77,59302.0,102.3855,103.3096,102.3119,102.8516,59302.0
2018-06-06 15:00:00,125.75,126.46,125.42,125.42,188738.0,102.8352,103.4159,102.5654,102.5654,188738.0
2018-06-06 15:30:00,125.49,126.08,125.43,125.55,280044.0,102.6226,103.1051,102.5736,102.6717,280044.0
2018-06-07 09:30:00,125.32,126.51,125.09,126.22,67538.0,102.4836,103.4567,102.2955,103.2196,67538.0
2018-06-07 10:00:00,126.22,126.46,125.52,125.74,68081.0,103.2196,103.4159,102.6472,102.8271,68081.0
2018-06-07 10:30:00,125.74,126.14,125.17,125.3,42254.0,102.8271,103.1542,102.3609,102.4672,42254.0
2018-06-07 11:00:00,125.28,125.57,124.63,125.02,78869.0,102.4509,102.688,101.9193,102.2383,78869.0
2018-06-07 11:30:00,125.07,125.31,124.79,125.09,90675.0,102.2792,102.4754,102.0502,102.2955,90675.0
2018-06-07 12:00:00,125.11,125.4,125.07,125.11,32514.0,102.3119,102.549,102.2792,102.3119,32514.0
2018-06-07 12:30:00,125.11,125.18,124.38,124.73,163170.0,102.3119,102.3691,101.7149,102.0011,163170.0
2018-06-07 13:00:00,124.67,125.0,124.45,124.84,83740.0,101.952,102.2219,101.7721,102.0911,83740.0
2018-06-07 13:30:00,124.82,124.88,124.42,124.54,49894.0,102.0747,102.1238,101.7476,101.8457,49894.0
2018-06-07 14:00:00,124.61,125.2,124.45,125.02,89210.0,101.903,102.3855,101.7721,102.2383,89210.0
2018-06-07 14:30:00,125.0,125.06,124.64,124.7,55609.0,102.2219,102.271,101.9275,101.9766,55609.0
2018-06-07 15:00:00,124.7,124.96,124.68,124.82,108796.0,101.9766,102.1892,101.9602,102.0747,108796.0
2018-06-07 15:30:00,124.85,125.14,124.61,124.86,275986.0,102.0992,102.3364,101.903,102.1074,275986.0
2018-06-08 09:30:00,124.61,125.48,124.29,125.48,70854.0,101.903,102.6144,101.6413,102.6144,70854.0
2018-06-08 10:00:00,125.48,126.07,125.18,125.21,63501.0,102.6144,103.0969,102.3691,102.3936,63501.0
2018-06-08 10:30:00,125.32,125.65,124.3,125.59,70477.0,102.4836,102.7535,101.6495,102.7044,70477.0
2018-06-08 11:00:00,125.52,125.63,125.24,125.4,47508.0,102.6472,102.7371,102.4182,102.549,47508.0
2018-06-08 11:30:00,125.34,125.6,125.22,125.53,43291.0,102.5,102.7126,102.4018,102.6553,43291.0
2018-06-08 12:00:00,125.53,126.01,125.39,125.79,41712.0,102.6553,103.0479,102.5408,102.868,41712.0
2018-06-08 12:30:00,125.8,126.18,125.79,126.06,35028.0,102.8761,103.1869,102.868,103.0888,35028.0
2018-06-08 13:00:00,126.04,126.3,125.89,126.27,32623.0,103.0724,103.285,102.9497,103.2605,32623.0
2018-06-08 13:30:00,126.28,126.31,125.7,125.75,42711.0,103.2687,103.2932,102.7944,102.8352,42711.0
2018-06-08 14:00:00,125.77,125.95,125.65,125.82,39188.0,102.8516,102.9988,102.7535,102.8925,39188.0
2018-06-08 14:30:00,125.84,125.84,124.97,125.02,36584.0,102.9088,102.9088,102.1974,102.2383,36584.0
2018-06-08 15:00:00,125.02,125.91,125.02,125.91,76689.0,102.2383,102.9661,102.2383,102.9661,76689.0
2018-06-08 15:30:00,125.91,126.06,125.53,126.01,119432.0,102.9661,103.0888,102.6553,103.0479,119432.0
2018-06-11 09:30:00,126.55,128.01,126.16,127.85,73454.0,103.4895,104.6834,103.1705,104.5526,73454.0
2018-06-11 10:00:00,127.89,128.91,127.36,128.7,55261.0,104.5853,105.4194,104.1519,105.2477,55261.0
2018-06-11 10:30:00,128.58,129.1,128.09,128.62,75154.0,105.1495,105.5748,104.7488,105.1823,75154.0
2018-06-11 11:00:00,128.81,129.14,128.55,128.63,47973.0,105.3376,105.6075,105.125,105.1904,47973.0
2018-06-11 11:30:00,128.64,128.78,128.22,128.73,34583.0,105.1986,105.3131,104.8551,105.2722,34583.0
2018-06-11 12:00:00,128.69,128.96,128.59,128.63,29654.0,105.2395,105.4603,105.1577,105.1904,29654.0
2018-06-11 12:30:00,128.66,128.86,128.55,128.71,23405.0,105.215,105.3785,105.125,105.2559,23405.0
2018-06-11 13:00:00,128.71,128.89,128.37,128.39,26277.0,105.2559,105.4031,104.9778,104.9942,26277.0
2018-06-11 13:30:00,128.45,128.56,128.23,128.38,28184.0,105.0432,105.1332,104.8633,104.986,28184.0
2018-06-11 14:00:00,128.38,128.4,127.93,128.0,21993.0,104.986,105.0023,104.618,104.6752,21993.0
2018-06-11 14:30:00,128.03,128.25,127.93,128.0,34731.0,104.6998,104.8797,104.618,104.6752,34731.0
2018-06-11 15:00:00,128.03,128.04,127.55,127.69,67976.0,104.6998,104.7079,104.3072,104.4217,67976.0
2018-06-11 15:30:00,127.71,127.84,127.33,127.39,102924.0,104.4381,104.5444,104.1273,104.1764,102924.0
2018-06-12 09:30:00,127.5,129.05,127.49,128.24,55401.0,104.2663,105.5339,104.2582,104.8715,55401.0
2018-06-12 10:00:00,128.15,128.48,127.66,128.09,58581.0,104.7979,105.0678,104.3972,104.7488,58581.0
2018-06-12 10:30:00,128.13,129.08,128.12,128.71,51925.0,104.7815,105.5584,104.7734,105.2559,51925.0
2018-06-12 11:00:00,128.78,128.92,128.36,128.52,59893.0,105.3131,105.4276,104.9696,105.1005,59893.0
2018-06-12 11:30:00,128.49,128.93,128.41,128.72,91060.0,105.0759,105.4358,105.0105,105.264,91060.0
2018-06-12 12:00:00,128.72,128.9,128.47,128.58,93280.0,105.264,105.4112,105.0596,105.1495,93280.0
2018-06-12 12:30:00,128.6,128.79,128.52,128.67,35473.0,105.1659,105.3213,105.1005,105.2231,35473.0
2018-06-12 13:00:00,128.71,128.82,128.64,128.71,33820.0,105.2559,105.3458,105.1986,105.2559,33820.0
2018-06-12 13:30:00,128.73,128.84,128.55,128.71,30223.0,105.2722,105.3622,105.125,105.2559,30223.0
2018-06-12 14:00:00,128.7,128.83,128.51,128.59,40165.0,105.2477,105.354,105.0923,105.1577,40165.0
2018-06-12 14:30:00,128.59,128.7,128.33,128.39,40837.0,105.1577,105.2477,104.9451,104.9942,40837.0
2018-06-12 15:00:00,128.4,128.41,127.93,128.03,55206.0,105.0023,105.0105,104.618,104.6998,55206.0
2018-06-12 15:30:00,128.03,128.12,127.51,127.67,147077.0,104.6998,104.7734,104.2745,104.4054,147077.0
2018-06-13 09:30:00,127.82,129.48,127.82,128.79,195655.0,104.528,105.8855,104.528,105.3213,195655.0
2018-06-13 10:00:00,128.78,130.58,128.69,129.84,218309.0,105.3131,106.7851,105.2395,106.1799,218309.0
2018-06-13 10:30:00,129.92,130.0,129.09,129.5,47014.0,106.2454,106.3108,105.5666,105.9019,47014.0
2018-06-13 11:00:00,129.5,129.8,129.15,129.46,67889.0,105.9019,106.1472,105.6157,105.8692,67889.0
2018-06-13 11:30:00,129.41,129.5,128.43,128.54,61208.0,105.8283,105.9019,105.0269,105.1168,61208.0
2018-06-13 12:00:00,128.57,128.75,127.65,127.7,23869.0,105.1414,105.2886,104.389,104.4299,23869.0
2018-06-13 12:30:00,127.65,127.76,126.71,126.97,79536.0,104.389,104.479,103.6203,103.8329,79536.0
2018-06-13 13:00:00,127.15,127.19,126.08,126.5,76934.0,103.9801,104.0128,103.1051,103.4486,76934.0
2018-06-13 13:30:00,126.51,126.84,126.08,126.42,35774.0,103.4567,103.7266,103.1051,103.3831,35774.0
2018-06-13 14:00:00,126.39,126.46,125.48,125.94,47234.0,103.3586,103.4159,102.6144,102.9906,47234.0
2018-06-13 14:30:00,125.94,126.38,125.88,126.27,77271.0,102.9906,103.3504,102.9416,103.2605,77271.0
2018-06-13 15:00:00,126.33,126.79,126.17,126.43,76674.0,103.3096,103.6857,103.1787,103.3913,76674.0
2018-06-13 15:30:00,126.44,127.13,126.24,126.39,261976.0,103.3995,103.9638,103.236,103.3586,261976.0
2018-06-14 09:30:00,126.89,127.27,125.5,126.4,65035.0,103.7675,104.0783,102.6308,103.3668,65035.0
2018-06-14 10:00:00,126.39,127.23,126.03,126.45,127079.0,103.3586,104.0455,103.0642,103.4077,127079.0
2018-06-14 10:30:00,126.51,127.01,126.12,126.75,90989.0,103.4567,103.8656,103.1378,103.653,90989.0
2018-06-14 11:00:00,126.6,128.77,126.36,128.55,62505.0,103.5303,105.3049,103.3341,105.125,62505.0
2018-06-14 11:30:00,128.58,129.28,127.96,128.92,59497.0,105.1495,105.722,104.6425,105.4276,59497.0
2018-06-14 12:00:00,128.99,129.6,128.79,129.5,42556.0,105.4848,105.9837,105.3213,105.9019,42556.0
2018-06-14 12:30:00,129.52,129.92,129.01,129.26,45017.0,105.9183,106.2454,105.5012,105.7056,45017.0
2018-06-14 13:00:00,129.35,129.53,128.7,129.43,57922.0,105.7792,105.9264,105.2477,105.8447,57922.0
2018-06-14 13:30:00,129.42,129.74,129.03,129.74,35336.0,105.8365,106.0982,105.5175,106.0982,35336.0
2018-06-14 14:00:00,129.74,129.78,129.25,129.65,25599.0,106.0982,106.1309,105.6975,106.0246,25599.0
2018-06-14 14:30:00,129.71,130.13,129.65,129.85,37237.0,106.0736,106.4171,106.0246,106.1881,37237.0
2018-06-14 15:00:00,129.85,130.07,129.27,129.9,59437.0,106.1881,106.368,105.7138,106.229,59437.0
2018-06-14 15:30:00,129.9,129.9,128.91,129.3,126182.0,106.229,106.229,105.4194,105.7383,126182.0
2018-06-15 09:30:00,129.55,130.86,128.89,130.8,126526.0,105.9428,107.0141,105.4031,106.965,126526.0
2018-06-15 10:00:00,130.81,130.84,130.0,130.32,60468.0,106.9732,106.9977,106.3108,106.5725,60468.0
2018-06-15 10:30:00,130.31,130.95,130.08,130.76,25488.0,106.5643,107.0877,106.3762,106.9323,25488.0
2018-06-15 11:00:00,130.74,131.06,130.43,130.43,24884.0,106.9159,107.1776,106.6624,106.6624,24884.0
2018-06-15 11:30:00,130.47,130.51,130.05,130.17,22484.0,106.6951,106.7279,106.3517,106.4498,22484.0
2018-06-15 12:00:00,130.29,130.39,129.92,130.27,12142.0,106.5479,106.6297,106.2454,106.5316,12142.0
2018-06-15 12:30:00,130.26,130.37,129.93,130.15,20624.0,106.5234,106.6134,106.2535,106.4335,20624.0
2018-06-15 13:00:00,130.08,130.28,130.02,130.2,13036.0,106.3762,106.5398,106.3271,106.4743,13036.0
2018-06-15 13:30:00,130.27,130.32,129.99,130.17,46703.0,106.5316,106.5725,106.3026,106.4498,46703.0
2018-06-15 14:00:00,130.19,130.32,130.0,130.26,39225.0,106.4662,106.5725,106.3108,106.5234,39225.0
2018-06-15 14:30:00,130.28,130.99,130.01,130.73,32506.0,106.5398,107.1204,106.319,106.9078,32506.0
2018-06-15 15:00:00,130.68,130.77,130.48,130.72,33915.0,106.8669,106.9405,106.7033,106.8996,33915.0
2018-06-15 15:30:00,130.67,130.76,130.21,130.63,139666.0,106.8587,106.9323,106.4825,106.826,139666.0
2018-06-18 09:30:00,130.5,131.25,129.88,130.34,44944.0,106.7197,107.333,106.2127,106.5888,44944.0
2018-06-18 10:00:00,130.25,130.44,129.81,130.1,23460.0,106.5152,106.6706,106.1554,106.3926,23460.0
2018-06-18 10:30:00,130.2,130.48,130.14,130.18,33310.0,106.4743,106.7033,106.4253,106.458,33310.0
2018-06-18 11:00:00,130.26,130.33,129.84,129.84,19848.0,106.5234,106.5807,106.1799,106.1799,19848.0
2018-06-18 11:30:00,129.9,129.96,128.72,128.77,28883.0,106.229,106.2781,105.264,105.3049,28883.0
2018-06-18 12:00:00,128.8,128.82,128.38,128.44,28563.0,105.3295,105.3458,104.986,105.0351,28563.0
2018-06-18 12:30:00,128.39,128.46,128.13,128.46,40602.0,104.9942,105.0514,104.7815,105.0514,40602.0
2018-06-18 13:00:00,128.49,128.52,128.14,128.25,21755.0,105.0759,105.1005,104.7897,104.8797,21755.0
2018-06-18 13:30:00,128.32,128.44,127.76,127.9,57366.0,104.9369,105.0351,104.479,104.5935,57366.0
2018-06-18 14:00:00,127.92,127.93,127.32,127.44,65980.0,104.6098,104.618,104.1191,104.2173,65980.0
2018-06-18 14:30:00,127.48,127.62,127.03,127.4,43757.0,104.25,104.3645,103.882,104.1846,43757.0
2018-06-18 15:00:00,127.35,127.9,127.27,127.78,44069.0,104.1437,104.5935,104.0783,104.4953,44069.0
2018-06-18 15:30:00,127.78,127.9,127.4,127.87,110407.0,104.4953,104.5935,104.1846,104.5689,110407.0
2018-06-19 09:30:00,126.14,126.67,124.49,124.58,23950.0,103.1542,103.5876,101.8048,101.8784,23950.0
2018-06-19 10:00:00,124.57,124.57,123.42,124.33,45398.0,101.8703,101.8703,100.9298,101.674,45398.0
2018-06-19 10:30:00,124.32,124.49,123.74,124.25,33149.0,101.6658,101.8048,101.1915,101.6086,33149.0
2018-06-19 11:00:00,124.21,124.63,124.1,124.51,16114.0,101.5759,101.9193,101.4859,101.8212,16114.0
2018-06-19 11:30:00,124.51,124.51,124.09,124.44,19056.0,101.8212,101.8212,101.4777,101.764,19056.0
2018-06-19 12:00:00,124.29,124.57,124.22,124.36,17807.0,101.6413,101.8703,101.584,101.6985,17807.0
2018-06-19 12:30:00,124.37,124.43,124.08,124.31,19402.0,101.7067,101.7558,101.4696,101.6576,19402.0
2018-06-19 13:00:00,124.34,124.41,124.09,124.12,6981.0,101.6822,101.7394,101.4777,101.5023,6981.0
2018-06-19 13:30:00,124.07,124.29,123.84,123.95,23743.0,101.4614,101.6413,101.2733,101.3632,23743.0
2018-06-19 14:00:00,123.89,124.1,123.83,124.0,15653.0,101.3142,101.4859,101.2651,101.4041,15653.0
2018-06-19 14:30:00,124.07,124.2,123.88,124.12,29544.0,101.4614,101.5677,101.306,101.5023,29544.0
2018-06-19 15:00:00,124.11,124.2,124.03,124.09,25609.0,101.4941,101.5677,101.4287,101.4777,25609.0
2018-06-19 15:30:00,124.06,124.81,124.04,124.63,88850.0,101.4532,102.0665,101.4368,101.9193,88850.0
2018-06-20 09:30:00,125.05,125.37,124.36,124.83,10658.0,102.2628,102.5245,101.6985,102.0829,10658.0
2018-06-20 10:00:00,124.75,124.96,124.58,124.65,19315.0,102.0175,102.1892,101.8784,101.9357,19315.0
2018-06-20 10:30:00,124.65,125.26,124.65,124.86,32639.0,101.9357,102.4345,101.9357,102.1074,32639.0
2018-06-20 11:00:00,124.86,125.07,124.75,124.85,18129.0,102.1074,102.2792,102.0175,102.0992,18129.0
2018-06-20 11:30:00,124.85,125.05,124.85,124.99,23061.0,102.0992,102.2628,102.0992,102.2137,23061.0
2018-06-20 12:00:00,124.97,125.1,124.88,124.99,16106.0,102.1974,102.3037,102.1238,102.2137,16106.0
2018-06-20 12:30:00,125.02,125.04,124.9,124.95,17724.0,102.2383,102.2546,102.1401,102.181,17724.0
2018-06-20 13:00:00,124.91,125.02,124.84,124.86,10828.0,102.1483,102.2383,102.0911,102.1074,10828.0
2018-06-20 13:30:00,124.92,125.22,124.87,125.22,13244.0,102.1565,102.4018,102.1156,102.4018,13244.0
2018-06-20 14:00:00,125.22,125.26,124.92,125.24,17237.0,102.4018,102.4345,102.1565,102.4182,17237.0
2018-06-20 14:30:00,125.13,125.22,124.96,125.16,17075.0,102.3282,102.4018,102.1892,102.3528,17075.0
2018-06-20 15:00:00,125.12,125.42,125.11,125.33,28995.0,102.32,102.5654,102.3119,102.4918,28995.0
2018-06-20 15:30:00,125.35,125.6,125.3,125.4,70616.0,102.5081,102.7126,102.4672,102.549,70616.0
2018-06-21 09:30:00,125.71,126.34,125.27,125.65,21571.0,102.8025,103.3177,102.4427,102.7535,21571.0
2018-06-21 10:00:00,125.75,125.88,125.2,125.4,9550.0,102.8352,102.9416,102.3855,102.549,9550.0
2018-06-21 10:30:00,125.3,125.71,125.13,125.71,9200.0,102.4672,102.8025,102.3282,102.8025,9200.0
2018-06-21 11:00:00,125.7,125.81,125.54,125.58,11717.0,102.7944,102.8843,102.6635,102.6962,11717.0
2018-06-21 11:30:00,125.5,125.84,125.5,125.75,15482.0,102.6308,102.9088,102.6308,102.8352,15482.0
2018-06-21 12:00:00,125.83,125.85,125.4,125.75,14751.0,102.9007,102.917,102.549,102.8352,14751.0
2018-06-21 12:30:00,125.69,125.72,125.15,125.23,8894.0,102.7862,102.8107,102.3446,102.41,8894.0
2018-06-21 13:00:00,125.19,125.3,124.95,124.95,19009.0,102.3773,102.4672,102.181,102.181,19009.0
2018-06-21 13:30:00,124.95,125.0,124.79,124.9,11435.0,102.181,102.2219,102.0502,102.1401,11435.0
2018-06-21 14:00:00,124.98,125.09,124.86,124.86,8971.0,102.2056,102.2955,102.1074,102.1074,8971.0
2018-06-21 14:30:00,124.93,124.98,124.7,124.87,16717.0,102.1647,102.2056,101.9766,102.1156,16717.0
2018-06-21 15:00:00,124.87,125.03,124.51,124.7,19516.0,102.1156,102.2464,101.8212,101.9766,19516.0
2018-06-21 15:30:00,124.68,124.68,124.23,124.39,80170.0,101.9602,101.9602,101.5922,101.7231,80170.0
2018-06-22 09:30:00,125.17,125.28,124.56,125.01,15037.0,102.3609,102.4509,101.8621,102.2301,15037.0
2018-06-22 10:00:00,125.04,125.21,124.48,124.48,26354.0,102.2546,102.3936,101.7967,101.7967,26354.0
2018-06-22 10:30:00,124.36,124.69,123.5,123.64,9941.0,101.6985,101.9684,100.9952,101.1097,9941.0
2018-06-22 11:00:00,123.65,124.22,123.55,124.22,14410.0,101.1179,101.584,101.0361,101.584,14410.0
2018-06-22 11:30:00,124.32,124.4,123.01,123.38,21567.0,101.6658,101.7312,100.5945,100.8971,21567.0
2018-06-22 12:00:00,123.46,123.87,123.42,123.66,13563.0,100.9625,101.2978,100.9298,101.1261,13563.0
2018-06-22 12:30:00,123.58,123.59,123.13,123.23,14460.0,101.0607,101.0688,100.6927,100.7744,14460.0
2018-06-22 13:00:00,123.29,123.57,123.29,123.42,15429.0,100.8235,101.0525,100.8235,100.9298,15429.0
2018-06-22 13:30:00,123.37,123.59,123.27,123.38,18235.0,100.8889,101.0688,100.8072,100.8971,18235.0
2018-06-22 14:00:00,123.38,123.43,122.74,122.79,20191.0,100.8971,100.938,100.3737,100.4146,20191.0
2018-06-22 14:30:00,122.96,123.28,122.95,123.15,21649.0,100.5536,100.8153,100.5455,100.709,21649.0
2018-06-22 15:00:00,123.15,123.28,122.99,123.28,14529.0,100.709,100.8153,100.5782,100.8153,14529.0
2018-06-22 15:30:00,123.25,123.54,123.19,123.27,67092.0,100.7908,101.028,100.7417,100.8072,67092.0
2018-06-25 09:30:00,123.26,123.26,121.48,121.48,60358.0,100.799,100.799,99.3433,99.3433,60358.0
2018-06-25 10:00:00,121.57,122.09,121.36,121.66,21677.0,99.4169,99.8422,99.2452,99.4905,21677.0
2018-06-25 10:30:00,121.68,122.1,121.44,121.51,12893.0,99.5069,99.8504,99.3106,99.3679,12893.0
2018-06-25 11:00:00,121.56,121.7,121.15,121.27,24885.0,99.4088,99.5233,99.0735,99.1716,24885.0
2018-06-25 11:30:00,121.35,121.81,120.44,121.76,39988.0,99.237,99.6132,98.4929,99.5723,39988.0
2018-06-25 12:00:00,121.76,121.8,121.1,121.49,20941.0,99.5723,99.605,99.0326,99.3515,20941.0
2018-06-25 12:30:00,121.49,122.14,121.38,122.14,19567.0,99.3515,99.8831,99.2616,99.8831,19567.0
2018-06-25 13:00:00,122.11,122.12,121.38,121.63,32700.0,99.8585,99.8667,99.2616,99.466,32700.0
2018-06-25 13:30:00,121.62,122.02,121.37,121.56,51641.0,99.4578,99.7849,99.2534,99.4088,51641.0
2018-06-25 14:00:00,121.65,121.8,121.46,121.76,13158.0,99.4824,99.605,99.327,99.5723,13158.0
2018-06-25 14:30:00,121.75,121.75,120.87,121.09,22039.0,99.5641,99.5641,98.8445,99.0244,22039.0
2018-06-25 15:00:00,121.13,121.24,120.71,120.94,31596.0,99.0571,99.1471,98.7137,98.9017,31596.0
2018-06-25 15:30:00,120.94,121.81,120.74,121.52,85476.0,98.9017,99.6132,98.7382,99.3761,85476.0
2018-06-26 09:30:00,122.3,123.54,121.11,122.65,43683.0,100.0139,101.028,99.0408,100.3001,43683.0
2018-06-26 10:00:00,122.92,122.92,121.99,122.3,23281.0,100.5209,100.5209,99.7604,100.0139,23281.0
2018-06-26 10:30:00,122.12,122.29,121.43,121.52,14925.0,99.8667,100.0057,99.3025,99.3761,14925.0
2018-06-26 11:00:00,121.34,121.6,121.26,121.42,18662.0,99.2289,99.4415,99.1634,99.2943,18662.0
2018-06-26 11:30:00,121.39,121.62,121.14,121.27,15793.0,99.2697,99.4578,99.0653,99.1716,15793.0
2018-06-26 12:00:00,121.3,121.75,121.23,121.41,11847.0,99.1961,99.5641,99.1389,99.2861,11847.0
2018-06-26 12:30:00,121.44,121.59,121.18,121.38,10240.0,99.3106,99.4333,99.098,99.2616,10240.0
2018-06-26 13:00:00,121.36,121.69,121.36,121.69,6126.0,99.2452,99.5151,99.2452,99.5151,6126.0
2018-06-26 13:30:00,121.75,122.01,121.53,121.94,7418.0,99.5641,99.7768,99.3842,99.7195,7418.0
2018-06-26 14:00:00,121.99,122.41,121.99,122.41,9497.0,99.7604,100.1039,99.7604,100.1039,9497.0
2018-06-26 14:30:00,122.44,122.68,122.21,122.33,11454.0,100.1284,100.3247,99.9403,100.0384,11454.0
2018-06-26 15:00:00,122.32,122.6,122.31,122.55,15393.0,100.0303,100.2592,100.0221,100.2184,15393.0
2018-06-26 15:30:00,122.55,122.71,122.25,122.33,51077.0,100.2184,100.3492,99.973,100.0384,51077.0
2018-06-27 09:30:00,122.53,122.53,121.18,121.73,49821.0,100.202,100.202,99.098,99.5478,49821.0
2018-06-27 10:00:00,121.79,122.31,121.67,122.18,37971.0,99.5969,100.0221,99.4987,99.9158,37971.0
2018-06-27 10:30:00,121.96,122.43,121.96,122.2,4931.0,99.7359,100.1202,99.7359,99.9321,4931.0
2018-06-27 11:00:00,122.11,122.11,121.3,121.3,9401.0,99.8585,99.8585,99.1961,99.1961,9401.0
2018-06-27 11:30:00,121.34,121.57,121.23,121.44,9758.0,99.2289,99.4169,99.1389,99.3106,9758.0
2018-06-27 12:00:00,121.35,122.2,121.3,122.11,46274.0,99.237,99.9321,99.1961,99.8585,46274.0
2018-06-27 12:30:00,122.14,122.18,121.37,121.52,17329.0,99.8831,99.9158,99.2534,99.3761,17329.0
2018-06-27 13:00:00,121.45,121.51,120.8,120.84,8431.0,99.3188,99.3679,98.7873,98.82,8431.0
2018-06-27 13:30:00,120.93,121.12,120.77,121.12,8242.0,98.8936,99.0489,98.7627,99.0489,8242.0
2018-06-27 14:00:00,121.13,121.25,120.73,120.92,11473.0,99.0571,99.1553,98.73,98.8854,11473.0
2018-06-27 14:30:00,120.88,121.2,120.69,120.7,9971.0,98.8527,99.1144,98.6973,98.7055,9971.0
2018-06-27 15:00:00,120.74,121.12,120.55,121.07,12261.0,98.7382,99.0489,98.5828,99.0081,12261.0
2018-06-27 15:30:00,121.01,121.09,120.29,120.37,50733.0,98.959,99.0244,98.3702,98.4356,50733.0
2018-06-28 09:30:00,120.28,120.88,119.37,119.98,40445.0,98.362,98.8527,97.6178,98.1167,40445.0
2018-06-28 10:00:00,119.96,120.42,119.51,119.91,44097.0,98.1003,98.4765,97.7323,98.0594,44097.0
2018-06-28 10:30:00,119.98,120.4,119.75,120.34,30606.0,98.1167,98.4601,97.9286,98.4111,30606.0
2018-06-28 11:00:00,120.39,120.53,119.96,120.41,34810.0,98.452,98.5665,98.1003,98.4683,34810.0
2018-06-28 11:30:00,120.51,120.51,119.97,120.15,26023.0,98.5501,98.5501,98.1085,98.2557,26023.0
2018-06-28 12:00:00,120.15,120.5,120.04,120.06,24779.0,98.2557,98.5419,98.1657,98.1821,24779.0
2018-06-28 12:30:00,120.16,120.4,120.1,120.4,20980.0,98.2639,98.4601,98.2148,98.4601,20980.0
2018-06-28 13:00:00,120.37,120.72,120.31,120.69,23850.0,98.4356,98.7218,98.3865,98.6973,23850.0
2018-06-28 13:30:00,120.75,121.18,120.68,121.17,37397.0,98.7464,99.098,98.6891,99.0898,37397.0
2018-06-28 14:00:00,121.16,121.43,121.03,121.24,28381.0,99.0817,99.3025,98.9753,99.1471,28381.0
2018-06-28 14:30:00,121.28,121.5,121.24,121.44,24337.0,99.1798,99.3597,99.1471,99.3106,24337.0
2018-06-28 15:00:00,121.44,121.75,121.22,121.49,37558.0,99.3106,99.5641,99.1307,99.3515,37558.0
2018-06-28 15:30:00,121.51,121.9,121.34,121.77,91139.0,99.3679,99.6868,99.2289,99.5805,91139.0
2018-06-29 09:30:00,123.03,123.55,122.23,122.95,74880.0,100.6109,101.0361,99.9567,100.5455,74880.0
2018-06-29 10:00:00,123.0,123.63,122.74,123.49,14919.0,100.5864,101.1016,100.3737,100.9871,14919.0
2018-06-29 10:30:00,123.34,123.99,123.2,123.89,28810.0,100.8644,101.396,100.7499,101.3142,28810.0
2018-06-29 11:00:00,123.88,124.09,123.71,124.03,11155.0,101.306,101.4777,101.167,101.4287,11155.0
2018-06-29 11:30:00,123.99,123.99,123.3,123.3,9526.0,101.396,101.396,100.8317,100.8317,9526.0
2018-06-29 12:00:00,123.23,123.61,123.22,123.46,19080.0,100.7744,101.0852,100.7663,100.9625,19080.0
2018-06-29 12:30:00,123.37,123.41,123.02,123.1,7632.0,100.8889,100.9216,100.6027,100.6681,7632.0
2018-06-29 13:00:00,123.11,123.38,123.04,123.31,5334.0,100.6763,100.8971,100.6191,100.8399,5334.0
2018-06-29 13:30:00,123.25,123.58,123.19,123.44,6937.0,100.7908,101.0607,100.7417,100.9462,6937.0
2018-06-29 14:00:00,123.44,123.7,123.37,123.67,16368.0,100.9462,101.1588,100.8889,101.1343,16368.0
2018-06-29 14:30:00,123.67,123.7,123.13,123.18,13916.0,101.1343,101.1588,100.6927,100.7336,13916.0
2018-06-29 15:00:00,123.32,123.35,122.66,122.7,20110.0,100.848,100.8726,100.3083,100.341,20110.0
2018-06-29 15:30:00,122.68,122.71,122.09,122.2,52671.0,100.3247,100.3492,99.8422,99.9321,52671.0
2018-07-02 09:30:00,121.31,121.41,120.12,121.03,19595.0,99.2043,99.2861,98.2312,98.9753,19595.0
2018-07-02 10:00:00,121.11,122.19,121.11,122.11,21219.0,99.0408,99.924,99.0408,99.8585,21219.0
2018-07-02 10:30:00,122.2,122.65,121.93,122.12,11787.0,99.9321,100.3001,99.7113,99.8667,11787.0
2018-07-02 11:00:00,122.23,122.42,121.73,121.88,6605.0,99.9567,100.112,99.5478,99.6705,6605.0
2018-07-02 11:30:00,121.76,122.09,121.6,122.02,6304.0,99.5723,99.8422,99.4415,99.7849,6304.0
2018-07-02 12:00:00,122.01,122.57,121.82,122.51,14297.0,99.7768,100.2347,99.6214,100.1856,14297.0
2018-07-02 12:30:00,122.42,123.13,122.32,122.88,16154.0,100.112,100.6927,100.0303,100.4882,16154.0
2018-07-02 13:00:00,122.76,122.82,121.79,121.9,20641.0,100.3901,100.4392,99.5969,99.6868,20641.0
2018-07-02 13:30:00,121.99,122.71,121.8,122.6,33492.0,99.7604,100.3492,99.605,100.2592,33492.0
2018-07-02 14:00:00,122.47,123.28,122.38,123.02,14998.0,100.1529,100.8153,100.0793,100.6027,14998.0
2018-07-02 14:30:00,122.94,123.28,122.71,122.71,16533.0,100.5373,100.8153,100.3492,100.3492,16533.0
2018-07-02 15:00:00,122.79,123.6,122.79,123.43,18224.0,100.4146,101.077,100.4146,100.938,18224.0
2018-07-02 15:30:00,123.42,123.65,123.16,123.48,52391.0,100.9298,101.1179,100.7172,100.9789,52391.0
2018-07-03 09:30:00,124.25,125.21,124.25,124.89,20687.0,101.6086,102.3936,101.6086,102.132,20687.0
2018-07-03 10:00:00,124.81,125.77,124.81,124.94,20186.0,102.0665,102.8516,102.0665,102.1728,20186.0
2018-07-03 10:30:00,124.94,125.06,123.74,123.74,65831.0,102.1728,102.271,101.1915,101.1915,65831.0
2018-07-03 11:00:00,123.64,123.94,123.45,123.67,18720.0,101.1097,101.3551,100.9544,101.1343,18720.0
2018-07-03 11:30:00,123.68,123.68,123.06,123.25,18291.0,101.1424,101.1424,100.6354,100.7908,18291.0
2018-07-03 12:00:00,123.26,123.28,122.59,122.71,19079.0,100.799,100.8153,100.2511,100.3492,19079.0
2018-07-03 12:30:00,122.7,122.81,121.89,122.09,35695.0,100.341,100.431,99.6786,99.8422,35695.0
2018-07-05 09:30:00,123.47,123.5,122.09,122.54,11895.0,100.9707,100.9952,99.8422,100.2102,11895.0
2018-07-05 10:00:00,122.66,122.9,122.07,122.34,14913.0,100.3083,100.5046,99.8258,100.0466,14913.0
2018-07-05 10:30:00,122.31,122.6,121.91,121.97,9366.0,100.0221,100.2592,99.695,99.744,9366.0
2018-07-05 11:00:00,121.96,123.59,121.9,123.15,29867.0,99.7359,101.0688,99.6868,100.709,29867.0
2018-07-05 11:30:00,123.19,124.24,123.19,123.85,21940.0,100.7417,101.6004,100.7417,101.2815,21940.0
2018-07-05 12:00:00,123.81,124.02,123.74,123.9,7045.0,101.2488,101.4205,101.1915,101.3224,7045.0
2018-07-05 12:30:00,123.9,124.65,123.9,124.47,10871.0,101.3224,101.9357,101.3224,101.7885,10871.0
2018-07-05 13:00:00,124.52,124.62,124.42,124.6,6415.0,101.8294,101.9112,101.7476,101.8948,6415.0
2018-07-05 13:30:00,124.56,124.6,124.23,124.43,31742.0,101.8621,101.8948,101.5922,101.7558,31742.0
2018-07-05 14:00:00,124.44,124.56,124.26,124.53,25505.0,101.764,101.8621,101.6168,101.8376,25505.0
2018-07-05 14:30:00,124.54,124.58,124.23,124.58,25674.0,101.8457,101.8784,101.5922,101.8784,25674.0
2018-07-05 15:00:00,124.61,124.72,124.26,124.28,14356.0,101.903,101.9929,101.6168,101.6331,14356.0
2018-07-05 15:30:00,124.3,124.74,124.2,124.69,54871.0,101.6495,102.0093,101.5677,101.9684,54871.0
2018-07-06 09:30:00,125.11,125.65,124.42,124.6,20831.0,102.3119,102.7535,101.7476,101.8948,20831.0
2018-07-06 10:00:00,124.61,124.77,124.08,124.72,29377.0,101.903,102.0338,101.4696,101.9929,29377.0
2018-07-06 10:30:00,124.63,125.43,124.62,125.31,18514.0,101.9193,102.5736,101.9112,102.4754,18514.0
2018-07-06 11:00:00,125.35,125.74,125.14,125.42,22598.0,102.5081,102.8271,102.3364,102.5654,22598.0
2018-07-06 11:30:00,125.41,125.52,125.11,125.44,13857.0,102.5572,102.6472,102.3119,102.5817,13857.0
2018-07-06 12:00:00,125.57,125.8,125.49,125.61,10700.0,102.688,102.8761,102.6226,102.7208,10700.0
2018-07-06 12:30:00,125.65,125.73,124.95,125.73,27206.0,102.7535,102.8189,102.181,102.8189,27206.0
2018-07-06 13:00:00,125.79,126.15,125.79,126.06,12640.0,102.868,103.1624,102.868,103.0888,12640.0
2018-07-06 13:30:00,126.2,126.35,126.0,126.32,9795.0,103.2032,103.3259,103.0397,103.3014,9795.0
2018-07-06 14:00:00,126.25,126.25,125.76,125.94,9523.0,103.2441,103.2441,102.8434,102.9906,9523.0
2018-07-06 14:30:00,125.98,126.03,125.75,125.91,12148.0,103.0233,103.0642,102.8352,102.9661,12148.0
2018-07-06 15:00:00,125.9,126.07,125.77,125.86,15600.0,102.9579,103.0969,102.8516,102.9252,15600.0
2018-07-06 15:30:00,125.89,125.9,125.48,125.65,45617.0,102.9497,102.9579,102.6144,102.7535,45617.0
2018-07-09 09:30:00,126.49,127.17,126.21,126.84,21421.0,103.4404,103.9965,103.2114,103.7266,21421.0
2018-07-09 10:00:00,126.7,127.45,126.62,127.42,16376.0,103.6121,104.2255,103.5467,104.2009,16376.0
2018-07-09 10:30:00,127.41,127.41,126.01,126.9,88150.0,104.1927,104.1927,103.0479,103.7757,88150.0
2018-07-09 11:00:00,126.9,127.01,126.61,126.85,16491.0,103.7757,103.8656,103.5385,103.7348,16491.0
2018-07-09 11:30:00,126.75,127.22,126.6,127.22,15638.0,103.653,104.0374,103.5303,104.0374,15638.0
2018-07-09 12:00:00,127.16,127.78,127.16,127.74,18642.0,103.9883,104.4953,103.9883,104.4626,18642.0
2018-07-09 12:30:00,127.74,127.76,127.29,127.3,28138.0,104.4626,104.479,104.0946,104.1028,28138.0
2018-07-09 13:00:00,127.34,127.87,127.29,127.86,14458.0,104.1355,104.5689,104.0946,104.5607,14458.0
2018-07-09 13:30:00,127.88,128.0,127.73,127.96,20256.0,104.5771,104.6752,104.4544,104.6425,20256.0
2018-07-09 14:00:00,127.96,128.32,127.9,128.26,13999.0,104.6425,104.9369,104.5935,104.8879,13999.0
2018-07-09 14:30:00,128.26,128.3,127.71,127.75,19506.0,104.8879,104.9206,104.4381,104.4708,19506.0
2018-07-09 15:00:00,127.75,128.03,127.68,127.82,22199.0,104.4708,104.6998,104.4135,104.528,22199.0
2018-07-09 15:30:00,127.82,128.08,127.64,127.91,89521.0,104.528,104.7407,104.3808,104.6016,89521.0
2018-07-10 09:30:00,128.63,128.98,123.16,123.16,150949.0,105.1904,105.4767,100.7172,100.7172,150949.0
2018-07-10 10:00:00,123.14,125.62,123.08,123.85,35171.0,100.7008,102.7289,100.6518,101.2815,35171.0
2018-07-10 10:30:00,123.89,123.92,122.84,123.67,56488.0,101.3142,101.3387,100.4555,101.1343,56488.0
2018-07-10 11:00:00,123.73,123.98,123.57,123.71,16866.0,101.1833,101.3878,101.0525,101.167,16866.0
2018-07-10 11:30:00,123.71,123.91,123.4,123.85,15594.0,101.167,101.3305,100.9135,101.2815,15594.0
2018-07-10 12:00:00,123.92,124.11,123.71,123.98,12623.0,101.3387,101.4941,101.167,101.3878,12623.0
2018-07-10 12:30:00,124.12,124.26,123.65,123.9,6314.0,101.5023,101.6168,101.1179,101.3224,6314.0
2018-07-10 13:00:00,123.9,123.91,123.45,123.51,15448.0,101.3224,101.3305,100.9544,101.0034,15448.0
2018-07-10 13:30:00,123.5,123.52,123.2,123.42,9401.0,100.9952,101.0116,100.7499,100.9298,9401.0
2018-07-10 14:00:00,123.44,123.54,123.07,123.18,10967.0,100.9462,101.028,100.6436,100.7336,10967.0
2018-07-10 14:30:00,123.24,123.3,123.0,123.27,13649.0,100.7826,100.8317,100.5864,100.8072,13649.0
2018-07-10 15:00:00,123.29,123.31,123.12,123.23,23323.0,100.8235,100.8399,100.6845,100.7744,23323.0
2018-07-10 15:30:00,123.23,123.84,123.18,123.69,112375.0,100.7744,101.2733,100.7336,101.1506,112375.0
2018-07-11 09:30:00,122.87,123.68,119.54,120.44,40892.0,100.48,101.1424,97.7569,98.4929,40892.0
2018-07-11 10:00:00,120.42,121.71,120.38,121.67,43258.0,98.4765,99.5314,98.4438,99.4987,43258.0
2018-07-11 10:30:00,121.5,121.75,120.84,120.9,34847.0,99.3597,99.5641,98.82,98.869,34847.0
2018-07-11 11:00:00,120.99,121.6,120.94,121.32,18568.0,98.9426,99.4415,98.9017,99.2125,18568.0
2018-07-11 11:30:00,121.32,121.39,120.99,121.21,11909.0,99.2125,99.2697,98.9426,99.1225,11909.0
2018-07-11 12:00:00,121.22,121.54,120.99,121.52,11159.0,99.1307,99.3924,98.9426,99.3761,11159.0
2018-07-11 12:30:00,121.47,121.86,121.47,121.55,10806.0,99.3352,99.6541,99.3352,99.4006,10806.0
2018-07-11 13:00:00,121.58,121.93,121.36,121.7,7708.0,99.4251,99.7113,99.2452,99.5233,7708.0
2018-07-11 13:30:00,121.72,122.08,121.72,122.08,8604.0,99.5396,99.834,99.5396,99.834,8604.0
2018-07-11 14:00:00,122.08,122.32,121.79,122.06,19255.0,99.834,100.0303,99.5969,99.8176,19255.0
2018-07-11 14:30:00,122.06,122.38,121.81,121.91,16106.0,99.8176,100.0793,99.6132,99.695,16106.0
2018-07-11 15:00:00,121.91,122.14,121.51,121.56,25362.0,99.695,99.8831,99.3679,99.4088,25362.0
2018-07-11 15:30:00,121.6,122.15,121.55,121.97,82778.0,99.4415,99.8912,99.4006,99.744,82778.0
2018-07-12 09:30:00,122.72,123.63,120.79,121.97,29104.0,100.3574,101.1016,98.7791,99.744,29104.0
2018-07-12 10:00:00,122.07,122.51,121.7,122.08,19472.0,99.8258,100.1856,99.5233,99.834,19472.0
2018-07-12 10:30:00,122.11,122.15,121.71,121.73,10100.0,99.8585,99.8912,99.5314,99.5478,10100.0
2018-07-12 11:00:00,121.69,121.9,121.63,121.9,10068.0,99.5151,99.6868,99.466,99.6868,10068.0
2018-07-12 11:30:00,121.89,122.2,121.62,122.06,9313.0,99.6786,99.9321,99.4578,99.8176,9313.0
2018-07-12 12:00:00,121.95,122.21,121.9,122.13,7596.0,99.7277,99.9403,99.6868,99.8749,7596.0
2018-07-12 12:30:00,122.18,122.48,122.09,122.4,20272.0,99.9158,100.1611,99.8422,100.0957,20272.0
2018-07-12 13:00:00,122.43,122.45,122.13,122.4,10330.0,100.1202,100.1366,99.8749,100.0957,10330.0
2018-07-12 13:30:00,122.46,122.49,122.13,122.16,9614.0,100.1448,100.1693,99.8749,99.8994,9614.0
2018-07-12 14:00:00,122.17,122.41,122.09,122.4,9896.0,99.9076,100.1039,99.8422,100.0957,9896.0
2018-07-12 14:30:00,122.33,122.4,122.19,122.2,9589.0,100.0384,100.0957,99.924,99.9321,9589.0
2018-07-12 15:00:00,122.22,122.44,121.75,122.12,103839.0,99.9485,100.1284,99.5641,99.8667,103839.0
2018-07-12 15:30:00,122.12,122.25,121.99,122.2,72076.0,99.8667,99.973,99.7604,99.9321,72076.0
2018-07-13 09:30:00,122.24,123.38,121.94,123.38,13310.0,99.9648,100.8971,99.7195,100.8971,13310.0
2018-07-13 10:00:00,123.39,123.97,123.39,123.46,26385.0,100.9053,101.3796,100.9053,100.9625,26385.0
2018-07-13 10:30:00,123.34,123.69,122.62,122.62,17558.0,100.8644,101.1506,100.2756,100.2756,17558.0
2018-07-13 11:00:00,122.65,123.2,122.64,123.16,6810.0,100.3001,100.7499,100.292,100.7172,6810.0
2018-07-13 11:30:00,123.09,123.26,122.58,123.02,19623.0,100.66,100.799,100.2429,100.6027,19623.0
2018-07-13 12:00:00,122.95,123.17,122.53,122.58,11096.0,100.5455,100.7254,100.202,100.2429,11096.0
2018-07-13 12:30:00,122.48,122.75,122.31,122.31,14973.0,100.1611,100.3819,100.0221,100.0221,14973.0
2018-07-13 13:00:00,122.42,122.68,122.0,122.68,15547.0,100.112,100.3247,99.7686,100.3247,15547.0
2018-07-13 13:30:00,122.77,122.77,122.29,122.53,9451.0,100.3983,100.3983,100.0057,100.202,9451.0
2018-07-13 14:00:00,122.47,122.48,121.87,122.0,16884.0,100.1529,100.1611,99.6623,99.7686,16884.0
2018-07-13 14:30:00,122.06,122.64,122.05,122.48,13071.0,99.8176,100.292,99.8095,100.1611,13071.0
2018-07-13 15:00:00,122.5,122.6,122.29,122.33,14382.0,100.1775,100.2592,100.0057,100.0384,14382.0
2018-07-13 15:30:00,122.3,122.55,122.27,122.41,55690.0,100.0139,100.2184,99.9894,100.1039,55690.0
2018-07-16 09:30:00,122.43,122.43,121.7,121.71,7021.0,100.1202,100.1202,99.5233,99.5314,7021.0
2018-07-16 10:00:00,121.69,122.13,121.3,121.48,15546.0,99.5151,99.8749,99.1961,99.3433,15546.0
2018-07-16 10:30:00,121.72,122.17,121.56,121.64,14475.0,99.5396,99.9076,99.4088,99.4742,14475.0
2018-07-16 11:00:00,121.63,121.93,121.39,121.92,9868.0,99.466,99.7113,99.2697,99.7032,9868.0
2018-07-16 11:30:00,121.8,121.91,121.53,121.91,11938.0,99.605,99.695,99.3842,99.695,11938.0
2018-07-16 12:00:00,121.86,122.27,121.83,122.25,9616.0,99.6541,99.9894,99.6296,99.973,9616.0
2018-07-16 12:30:00,122.31,122.34,121.91,121.93,9572.0,100.0221,100.0466,99.695,99.7113,9572.0
2018-07-16 13:00:00,121.98,122.32,121.94,122.27,8428.0,99.7522,100.0303,99.7195,99.9894,8428.0
2018-07-16 13:30:00,122.31,122.63,122.31,122.43,10695.0,100.0221,100.2838,100.0221,100.1202,10695.0
2018-07-16 14:00:00,122.45,122.59,122.26,122.5,9725.0,100.1366,100.2511,99.9812,100.1775,9725.0
2018-07-16 14:30:00,122.49,122.49,121.99,122.03,10890.0,100.1693,100.1693,99.7604,99.7931,10890.0
2018-07-16 15:00:00,122.06,122.37,122.03,122.26,14775.0,99.8176,100.0712,99.7931,99.9812,14775.0
2018-07-16 15:30:00,122.27,122.54,122.12,122.36,63775.0,99.9894,100.2102,99.8667,100.063,63775.0
2018-07-17 09:30:00,121.97,124.59,121.97,123.9,17126.0,99.744,101.8866,99.744,101.3224,17126.0
2018-07-17 10:00:00,123.99,124.83,123.96,124.63,62300.0,101.396,102.0829,101.3714,101.9193,62300.0
2018-07-17 10:30:00,124.63,124.69,123.9,123.95,21992.0,101.9193,101.9684,101.3224,101.3632,21992.0
2018-07-17 11:00:00,123.91,124.05,123.44,123.52,17323.0,101.3305,101.445,100.9462,101.0116,17323.0
2018-07-17 11:30:00,123.59,124.09,123.53,123.86,14225.0,101.0688,101.4777,101.0198,101.2896,14225.0
2018-07-17 12:00:00,123.83,124.07,123.64,124.06,14075.0,101.2651,101.4614,101.1097,101.4532,14075.0
2018-07-17 12:30:00,124.02,124.37,123.89,124.3,16217.0,101.4205,101.7067,101.3142,101.6495,16217.0
2018-07-17 13:00:00,124.27,124.54,124.2,124.48,16618.0,101.6249,101.8457,101.5677,101.7967,16618.0
2018-07-17 13:30:00,124.52,124.78,124.52,124.74,7882.0,101.8294,102.042,101.8294,102.0093,7882.0
2018-07-17 14:00:00,124.66,124.74,124.41,124.51,13582.0,101.9439,102.0093,101.7394,101.8212,13582.0
2018-07-17 14:30:00,124.53,124.53,124.24,124.3,12866.0,101.8376,101.8376,101.6004,101.6495,12866.0
2018-07-17 15:00:00,124.28,124.58,124.24,124.36,18062.0,101.6331,101.8784,101.6004,101.6985,18062.0
2018-07-17 15:30:00,124.32,124.38,124.0,124.15,91116.0,101.6658,101.7149,101.4041,101.5268,91116.0
2018-07-18 09:30:00,124.49,125.43,123.9,124.25,44703.0,101.8048,102.5736,101.3224,101.6086,44703.0
2018-07-18 10:00:00,124.25,124.78,123.62,123.62,53852.0,101.6086,102.042,101.0934,101.0934,53852.0
2018-07-18 10:30:00,123.59,124.2,123.35,123.83,22538.0,101.0688,101.5677,100.8726,101.2651,22538.0
2018-07-18 11:00:00,123.78,123.86,123.42,123.49,20952.0,101.2242,101.2896,100.9298,100.9871,20952.0
2018-07-18 11:30:00,123.42,123.87,123.39,123.77,24934.0,100.9298,101.2978,100.9053,101.216,24934.0
2018-07-18 12:00:00,123.76,123.79,123.08,123.27,32718.0,101.2079,101.2324,100.6518,100.8072,32718.0
2018-07-18 12:30:00,123.24,123.41,123.19,123.23,15197.0,100.7826,100.9216,100.7417,100.7744,15197.0
2018-07-18 13:00:00,123.36,123.36,122.88,122.97,13760.0,100.8808,100.8808,100.4882,100.5618,13760.0
2018-07-18 13:30:00,122.97,123.09,122.66,122.75,15512.0,100.5618,100.66,100.3083,100.3819,15512.0
2018-07-18 14:00:00,122.77,123.36,122.72,123.36,19851.0,100.3983,100.8808,100.3574,100.8808,19851.0
2018-07-18 14:30:00,123.35,123.65,123.16,123.53,15276.0,100.8726,101.1179,100.7172,101.0198,15276.0
2018-07-18 15:00:00,123.48,123.7,123.37,123.62,21422.0,100.9789,101.1588,100.8889,101.0934,21422.0
2018-07-18 15:30:00,123.55,123.63,123.3,123.58,56073.0,101.0361,101.1016,100.8317,101.0607,56073.0
2018-07-19 09:30:00,123.16,123.81,122.34,122.56,16923.0,100.7172,101.2488,100.0466,100.2265,16923.0
2018-07-19 10:00:00,122.56,124.0,122.52,123.41,28458.0,100.2265,101.4041,100.1938,100.9216,28458.0
2018-07-19 10:30:00,123.54,123.68,123.12,123.43,29645.0,101.028,101.1424,100.6845,100.938,29645.0
2018-07-19 11:00:00,123.46,123.48,123.05,123.21,15930.0,100.9625,100.9789,100.6272,100.7581,15930.0
2018-07-19 11:30:00,123.25,123.34,122.81,122.98,16813.0,100.7908,100.8644,100.431,100.57,16813.0
2018-07-19 12:00:00,123.05,123.05,122.53,122.55,12989.0,100.6272,100.6272,100.202,100.2184,12989.0
2018-07-19 12:30:00,122.55,122.61,121.99,122.07,19473.0,100.2184,100.2674,99.7604,99.8258,19473.0
2018-07-19 13:00:00,122.02,122.79,121.99,122.76,21131.0,99.7849,100.4146,99.7604,100.3901,21131.0
2018-07-19 13:30:00,122.7,123.11,122.42,123.01,23400.0,100.341,100.6763,100.112,100.5945,23400.0
2018-07-19 14:00:00,123.04,123.36,122.87,123.1,44081.0,100.6191,100.8808,100.48,100.6681,44081.0
2018-07-19 14:30:00,123.09,123.21,122.98,123.13,18350.0,100.66,100.7581,100.57,100.6927,18350.0
2018-07-19 15:00:00,123.13,123.34,122.86,122.9,24562.0,100.6927,100.8644,100.4719,100.5046,24562.0
2018-07-19 15:30:00,122.91,122.96,122.57,122.9,67427.0,100.5128,100.5536,100.2347,100.5046,67427.0
2018-07-20 09:30:00,122.74,123.17,122.23,122.98,18276.0,100.3737,100.7254,99.9567,100.57,18276.0
2018-07-20 10:00:00,122.89,122.89,121.01,121.55,66696.0,100.4964,100.4964,98.959,99.4006,66696.0
2018-07-20 10:30:00,121.55,122.12,121.52,121.71,12782.0,99.4006,99.8667,99.3761,99.5314,12782.0
2018-07-20 11:00:00,121.61,122.12,121.6,121.9,7644.0,99.4497,99.8667,99.4415,99.6868,7644.0
2018-07-20 11:30:00,122.08,122.53,122.08,122.48,7803.0,99.834,100.202,99.834,100.1611,7803.0
2018-07-20 12:00:00,122.49,122.57,122.28,122.35,9712.0,100.1693,100.2347,99.9976,100.0548,9712.0
2018-07-20 12:30:00,122.28,122.35,122.14,122.3,6073.0,99.9976,100.0548,99.8831,100.0139,6073.0
2018-07-20 13:00:00,122.32,122.32,122.05,122.16,5278.0,100.0303,100.0303,99.8095,99.8994,5278.0
2018-07-20 13:30:00,122.12,122.27,121.97,122.03,9767.0,99.8667,99.9894,99.744,99.7931,9767.0
2018-07-20 14:00:00,122.12,122.23,121.94,121.94,7223.0,99.8667,99.9567,99.7195,99.7195,7223.0
2018-07-20 14:30:00,122.01,122.13,121.88,122.13,5311.0,99.7768,99.8749,99.6705,99.8749,5311.0
2018-07-20 15:00:00,122.08,122.24,121.94,121.94,9822.0,99.834,99.9648,99.7195,99.7195,9822.0
2018-07-20 15:30:00,121.97,122.0,121.51,121.73,60480.0,99.744,99.7686,99.3679,99.5478,60480.0
2018-07-23 09:30:00,122.11,122.4,121.5,122.4,51981.0,99.8585,100.0957,99.3597,100.0957,51981.0
2018-07-23 10:00:00,122.41,122.7,122.18,122.32,32156.0,100.1039,100.341,99.9158,100.0303,32156.0
2018-07-23 10:30:00,122.17,122.54,122.17,122.39,16679.0,99.9076,100.2102,99.9076,100.0875,16679.0
2018-07-23 11:00:00,122.49,122.6,121.6,121.67,26738.0,100.1693,100.2592,99.4415,99.4987,26738.0
2018-07-23 11:30:00,121.7,121.81,121.47,121.78,17424.0,99.5233,99.6132,99.3352,99.5887,17424.0
2018-07-23 12:00:00,121.79,122.05,121.65,121.89,21510.0,99.5969,99.8095,99.4824,99.6786,21510.0
2018-07-23 12:30:00,121.91,122.01,121.84,122.0,11806.0,99.695,99.7768,99.6377,99.7686,11806.0
2018-07-23 13:00:00,122.01,122.44,121.93,122.21,30521.0,99.7768,100.1284,99.7113,99.9403,30521.0
2018-07-23 13:30:00,122.21,122.33,122.02,122.02,17273.0,99.9403,100.0384,99.7849,99.7849,17273.0
2018-07-23 14:00:00,122.06,122.15,121.89,121.89,14964.0,99.8176,99.8912,99.6786,99.6786,14964.0
2018-07-23 14:30:00,121.91,121.93,121.52,121.57,17818.0,99.695,99.7113,99.3761,99.4169,17818.0
2018-07-23 15:00:00,121.62,121.73,121.48,121.65,22694.0,99.4578,99.5478,99.3433,99.4824,22694.0
2018-07-23 15:30:00,121.62,121.83,121.43,121.67,68927.0,99.4578,99.6296,99.3025,99.4987,68927.0
2018-07-24 09:30:00,122.5,122.64,121.59,122.12,40003.0,100.1775,100.292,99.4333,99.8667,40003.0
2018-07-24 10:00:00,122.12,122.65,122.04,122.43,42831.0,99.8667,100.3001,99.8013,100.1202,42831.0
2018-07-24 10:30:00,122.42,122.86,122.36,122.71,46283.0,100.112,100.4719,100.063,100.3492,46283.0
2018-07-24 11:00:00,122.62,123.48,122.52,123.44,52954.0,100.2756,100.9789,100.1938,100.9462,52954.0
2018-07-24 11:30:00,123.34,123.46,122.5,122.81,43120.0,100.8644,100.9625,100.1775,100.431,43120.0
2018-07-24 12:00:00,122.81,123.23,122.69,122.98,29949.0,100.431,100.7744,100.3328,100.57,29949.0
2018-07-24 12:30:00,122.97,122.98,122.47,122.65,36320.0,100.5618,100.57,100.1529,100.3001,36320.0
2018-07-24 13:00:00,122.72,122.81,121.83,121.83,40033.0,100.3574,100.431,99.6296,99.6296,40033.0
2018-07-24 13:30:00,121.79,121.79,121.26,121.75,21060.0,99.5969,99.5969,99.1634,99.5641,21060.0
2018-07-24 14:00:00,121.72,121.82,120.99,121.17,67958.0,99.5396,99.6214,98.9426,99.0898,67958.0
2018-07-24 14:30:00,121.22,121.22,120.59,120.84,71924.0,99.1307,99.1307,98.6155,98.82,71924.0
2018-07-24 15:00:00,120.88,121.36,120.67,120.84,130553.0,98.8527,99.2452,98.6809,98.82,130553.0
2018-07-24 15:30:00,120.87,121.06,119.61,119.99,224060.0,98.8445,98.9999,97.8141,98.1249,224060.0
2018-07-25 09:30:00,108.7,111.2,105.01,106.7,554350.0,88.8922,90.9366,85.8746,87.2566,554350.0
2018-07-25 10:00:00,106.54,106.87,103.84,104.23,422208.0,87.1258,87.3956,84.9178,85.2367,422208.0
2018-07-25 10:30:00,104.19,107.55,103.81,103.86,317242.0,85.204,87.9517,84.8933,84.9341,317242.0
2018-07-25 11:00:00,103.89,103.93,103.1,103.31,134086.0,84.9587,84.9914,84.3126,84.4844,134086.0
2018-07-25 11:30:00,103.28,104.73,102.88,104.3,206806.0,84.4598,85.6456,84.1327,85.294,206806.0
2018-07-25 12:00:00,104.18,104.79,103.68,103.8,113965.0,85.1958,85.6947,84.7869,84.8851,113965.0
2018-07-25 12:30:00,103.79,104.77,103.54,104.63,135502.0,84.8769,85.6783,84.6725,85.5638,135502.0
2018-07-25 13:00:00,104.63,105.98,104.58,105.78,202351.0,85.5638,86.6678,85.5229,86.5043,202351.0
2018-07-25 13:30:00,105.81,106.28,105.06,106.18,108899.0,86.5288,86.9132,85.9155,86.8314,108899.0
2018-07-25 14:00:00,106.18,106.61,105.34,106.32,158536.0,86.8314,87.183,86.1444,86.9459,158536.0
2018-07-25 14:30:00,106.32,109.0,106.24,108.92,226825.0,86.9459,89.1375,86.8804,89.0721,226825.0
2018-07-25 15:00:00,108.91,108.99,107.04,107.37,192336.0,89.0639,89.1293,87.5347,87.8045,192336.0
2018-07-25 15:30:00,107.37,110.49,107.0,110.12,488332.0,87.8045,90.356,87.502,90.0534,488332.0
2018-07-26 09:30:00,109.16,110.48,108.34,108.34,88089.0,89.2683,90.3478,88.5978,88.5978,88089.0
2018-07-26 10:00:00,108.42,108.7,107.63,108.66,161914.0,88.6632,88.8922,88.0172,88.8595,161914.0
2018-07-26 10:30:00,108.66,108.7,106.11,106.55,138641.0,88.8595,88.8922,86.7741,87.134,138641.0
2018-07-26 11:00:00,106.63,107.52,106.63,106.73,85839.0,87.1994,87.9272,87.1994,87.2812,85839.0
2018-07-26 11:30:00,106.73,106.91,106.16,106.53,99387.0,87.2812,87.4284,86.815,87.1176,99387.0
2018-07-26 12:00:00,106.61,106.69,106.16,106.17,55099.0,87.183,87.2484,86.815,86.8232,55099.0
2018-07-26 12:30:00,106.16,106.22,105.81,105.94,46057.0,86.815,86.8641,86.5288,86.6351,46057.0
2018-07-26 13:00:00,105.93,105.94,105.48,105.53,31454.0,86.6269,86.6351,86.2589,86.2998,31454.0
2018-07-26 13:30:00,105.54,105.54,105.03,105.21,68030.0,86.308,86.308,85.8909,86.0381,68030.0
2018-07-26 14:00:00,105.21,105.45,105.0,105.04,198507.0,86.0381,86.2344,85.8664,85.8991,198507.0
2018-07-26 14:30:00,105.02,105.42,104.95,105.31,77038.0,85.8828,86.2099,85.8255,86.1199,77038.0
2018-07-26 15:00:00,105.28,105.91,105.25,105.63,134600.0,86.0954,86.6106,86.0708,86.3816,134600.0
2018-07-26 15:30:00,105.63,105.89,105.52,105.53,203577.0,86.3816,86.5942,86.2916,86.2998,203577.0
2018-07-27 09:30:00,105.38,105.5,104.07,104.77,88580.0,86.1772,86.2753,85.1059,85.6783,88580.0
2018-07-27 10:00:00,104.77,105.0,103.72,104.21,103646.0,85.6783,85.8664,84.8197,85.2204,103646.0
2018-07-27 10:30:00,104.27,105.0,104.26,104.62,46840.0,85.2694,85.8664,85.2612,85.5556,46840.0
2018-07-27 11:00:00,104.61,104.77,104.3,104.31,81749.0,85.5475,85.6783,85.294,85.3021,81749.0
2018-07-27 11:30:00,104.32,104.47,103.91,103.96,26254.0,85.3103,85.433,84.975,85.0159,26254.0
2018-07-27 12:00:00,104.06,104.26,103.85,104.0,19102.0,85.0977,85.2612,84.926,85.0486,19102.0
2018-07-27 12:30:00,104.01,104.16,103.8,103.8,78731.0,85.0568,85.1795,84.8851,84.8851,78731.0
2018-07-27 13:00:00,103.76,104.22,103.62,104.03,35190.0,84.8524,85.2285,84.7379,85.0732,35190.0
2018-07-27 13:30:00,104.06,104.53,103.92,104.46,25995.0,85.0977,85.482,84.9832,85.4248,25995.0
2018-07-27 14:00:00,104.46,104.51,103.96,104.2,31372.0,85.4248,85.4657,85.0159,85.2122,31372.0
2018-07-27 14:30:00,104.16,104.38,103.51,103.73,55723.0,85.1795,85.3594,84.6479,84.8278,55723.0
2018-07-27 15:00:00,103.74,104.35,103.74,104.04,49109.0,84.836,85.3348,84.836,85.0813,49109.0
2018-07-27 15:30:00,104.06,104.5,103.93,104.2,149965.0,85.0977,85.4575,84.9914,85.2122,149965.0
2018-07-30 09:30:00,104.12,104.15,102.96,103.44,37683.0,85.1468,85.1713,84.1981,84.5907,37683.0
2018-07-30 10:00:00,103.48,104.23,103.21,104.19,52397.0,84.6234,85.2367,84.4026,85.204,52397.0
2018-07-30 10:30:00,104.18,104.43,103.88,104.42,28076.0,85.1958,85.4003,84.9505,85.3921,28076.0
2018-07-30 11:00:00,104.4,104.6,103.73,104.02,77917.0,85.3757,85.5393,84.8278,85.065,77917.0
2018-07-30 11:30:00,104.13,104.38,103.97,104.23,25882.0,85.1549,85.3594,85.0241,85.2367,25882.0
2018-07-30 12:00:00,104.23,104.26,103.83,104.09,57166.0,85.2367,85.2612,84.9096,85.1222,57166.0
2018-07-30 12:30:00,104.04,104.48,104.02,104.47,31529.0,85.0813,85.4412,85.065,85.433,31529.0
2018-07-30 13:00:00,104.49,104.89,104.3,104.86,25715.0,85.4493,85.7764,85.294,85.7519,25715.0
2018-07-30 13:30:00,104.86,104.9,104.54,104.6,29484.0,85.7519,85.7846,85.4902,85.5393,29484.0
2018-07-30 14:00:00,104.6,104.67,104.25,104.27,23072.0,85.5393,85.5965,85.2531,85.2694,23072.0
2018-07-30 14:30:00,104.28,104.39,104.01,104.15,27796.0,85.2776,85.3676,85.0568,85.1713,27796.0
2018-07-30 15:00:00,104.13,104.43,103.88,104.0,45491.0,85.1549,85.4003,84.9505,85.0486,45491.0
2018-07-30 15:30:00,104.02,104.33,103.59,103.76,159160.0,85.065,85.3185,84.7133,84.8524,159160.0
2018-07-31 09:30:00,104.21,105.05,103.89,104.68,33324.0,85.2204,85.9073,84.9587,85.6047,33324.0
2018-07-31 10:00:00,104.61,104.76,104.34,104.67,31571.0,85.5475,85.6701,85.3267,85.5965,31571.0
2018-07-31 10:30:00,104.65,105.5,104.65,104.9,43427.0,85.5802,86.2753,85.5802,85.7846,43427.0
2018-07-31 11:00:00,104.96,105.27,104.77,105.08,17872.0,85.8337,86.0872,85.6783,85.9318,17872.0
2018-07-31 11:30:00,105.09,105.38,104.81,105.05,30429.0,85.94,86.1772,85.711,85.9073,30429.0
2018-07-31 12:00:00,105.04,105.5,105.04,105.41,19997.0,85.8991,86.2753,85.8991,86.2017,19997.0
2018-07-31 12:30:00,105.45,105.73,105.44,105.73,17930.0,86.2344,86.4634,86.2262,86.4634,17930.0
2018-07-31 13:00:00,105.73,105.86,105.5,105.77,16013.0,86.4634,86.5697,86.2753,86.4961,16013.0
2018-07-31 13:30:00,105.81,105.82,105.54,105.71,13678.0,86.5288,86.537,86.308,86.447,13678.0
2018-07-31 14:00:00,105.72,105.72,105.37,105.58,13926.0,86.4552,86.4552,86.169,86.3407,13926.0
2018-07-31 14:30:00,105.58,105.9,105.51,105.85,22213.0,86.3407,86.6024,86.2835,86.5615,22213.0
2018-07-31 15:00:00,105.82,105.88,105.51,105.67,23266.0,86.537,86.586,86.2835,86.4143,23266.0
2018-07-31 15:30:00,105.67,105.7,105.23,105.43,125381.0,86.4143,86.4388,86.0545,86.218,125381.0
2018-08-01 09:30:00,107.24,108.44,105.95,108.05,96470.0,87.6982,88.6796,86.6433,88.3606,96470.0
2018-08-01 10:00:00,108.01,108.01,107.24,107.54,48125.0,88.3279,88.3279,87.6982,87.9436,48125.0
2018-08-01 10:30:00,107.34,107.55,106.67,106.73,37131.0,87.78,87.9517,87.2321,87.2812,37131.0
2018-08-01 11:00:00,106.76,106.77,105.43,105.9,46565.0,87.3057,87.3139,86.218,86.6024,46565.0
2018-08-01 11:30:00,105.87,106.22,105.52,105.82,32170.0,86.5779,86.8641,86.2916,86.537,32170.0
2018-08-01 12:00:00,105.73,105.91,105.58,105.72,62745.0,86.4634,86.6106,86.3407,86.4552,62745.0
2018-08-01 12:30:00,105.67,105.74,105.08,105.14,54891.0,86.4143,86.4716,85.9318,85.9809,54891.0
2018-08-01 13:00:00,105.14,105.45,105.0,105.23,40380.0,85.9809,86.2344,85.8664,86.0545,40380.0
2018-08-01 13:30:00,105.21,105.54,105.1,105.23,44725.0,86.0381,86.308,85.9482,86.0545,44725.0
2018-08-01 14:00:00,105.3,105.4,104.66,104.83,69340.0,86.1117,86.1935,85.5884,85.7274,69340.0
2018-08-01 14:30:00,104.87,105.62,104.65,105.62,49028.0,85.7601,86.3734,85.5802,86.3734,49028.0
2018-08-01 15:00:00,105.66,106.33,105.59,106.03,59331.0,86.4061,86.954,86.3489,86.7087,59331.0
2018-08-01 15:30:00,106.04,106.28,105.95,105.98,178079.0,86.7169,86.9132,86.6433,86.6678,178079.0
2018-08-02 09:30:00,105.5,106.19,105.33,106.08,48510.0,86.2753,86.8396,86.1363,86.7496,48510.0
2018-08-02 10:00:00,106.07,106.77,105.9,106.74,40875.0,86.7414,87.3139,86.6024,87.2893,40875.0
2018-08-02 10:30:00,106.79,107.06,106.24,106.38,32852.0,87.3302,87.551,86.8804,86.9949,32852.0
2018-08-02 11:00:00,106.42,107.2,106.39,107.1,36641.0,87.0276,87.6655,87.0031,87.5837,36641.0
2018-08-02 11:30:00,107.11,107.16,106.65,106.69,15278.0,87.5919,87.6328,87.2157,87.2484,15278.0
2018-08-02 12:00:00,106.68,107.32,106.66,107.26,19687.0,87.2403,87.7636,87.2239,87.7146,19687.0
2018-08-02 12:30:00,107.27,107.58,107.24,107.4,19678.0,87.7228,87.9763,87.6982,87.8291,19678.0
2018-08-02 13:00:00,107.38,107.78,107.36,107.63,24802.0,87.8127,88.1398,87.7964,88.0172,24802.0
2018-08-02 13:30:00,107.65,107.85,107.47,107.76,19051.0,88.0335,88.1971,87.8863,88.1235,19051.0
2018-08-02 14:00:00,107.75,107.79,107.47,107.47,21451.0,88.1153,88.148,87.8863,87.8863,21451.0
2018-08-02 14:30:00,107.52,107.78,107.51,107.78,19775.0,87.9272,88.1398,87.919,88.1398,19775.0
2018-08-02 15:00:00,107.79,107.79,107.4,107.43,30341.0,88.148,88.148,87.8291,87.8536,30341.0
2018-08-02 15:30:00,107.41,107.42,107.03,107.14,92169.0,87.8372,87.8454,87.5265,87.6164,92169.0
2018-08-03 09:30:00,106.88,109.95,106.86,108.95,78501.0,87.4038,89.9144,87.3875,89.0966,78501.0
2018-08-03 10:00:00,108.95,109.04,108.02,108.55,32471.0,89.0966,89.1702,88.3361,88.7695,32471.0
2018-08-03 10:30:00,108.54,109.34,108.52,108.89,37893.0,88.7613,89.4155,88.745,89.0475,37893.0
2018-08-03 11:00:00,109.02,109.17,108.88,109.07,22157.0,89.1539,89.2765,89.0394,89.1947,22157.0
2018-08-03 11:30:00,109.0,109.82,108.96,109.32,75446.0,89.1375,89.8081,89.1048,89.3992,75446.0
2018-08-03 12:00:00,109.33,109.51,109.18,109.44,26195.0,89.4074,89.5546,89.2847,89.4973,26195.0
2018-08-03 12:30:00,109.44,109.63,109.14,109.6,37393.0,89.4973,89.6527,89.252,89.6282,37393.0
2018-08-03 13:00:00,109.61,110.79,109.54,110.56,59836.0,89.6363,90.6013,89.5791,90.4132,59836.0
2018-08-03 13:30:00,110.65,110.73,110.36,110.55,28159.0,90.4868,90.5523,90.2497,90.4051,28159.0
2018-08-03 14:00:00,110.49,110.84,110.4,110.5,21063.0,90.356,90.6422,90.2824,90.3642,21063.0
2018-08-03 14:30:00,110.52,111.41,110.48,111.24,57220.0,90.3805,91.1083,90.3478,90.9693,57220.0
2018-08-03 15:00:00,111.24,111.36,111.0,111.04,55962.0,90.9693,91.0675,90.7731,90.8058,55962.0
2018-08-03 15:30:00,111.03,111.2,110.66,110.77,126430.0,90.7976,90.9366,90.495,90.585,126430.0
2018-08-06 09:30:00,110.72,110.84,110.0,110.05,26745.0,90.5441,90.6422,89.9553,89.9962,26745.0
2018-08-06 10:00:00,110.05,110.55,109.54,109.59,74803.0,89.9962,90.4051,89.5791,89.62,74803.0
2018-08-06 10:30:00,109.64,109.84,109.31,109.45,55290.0,89.6609,89.8244,89.391,89.5055,55290.0
2018-08-06 11:00:00,109.53,109.63,109.02,109.14,31260.0,89.5709,89.6527,89.1539,89.252,31260.0
2018-08-06 11:30:00,109.12,109.31,108.79,108.89,24499.0,89.2356,89.391,88.9658,89.0475,24499.0
2018-08-06 12:00:00,108.8,109.01,108.47,108.59,30039.0,88.9739,89.1457,88.7041,88.8022,30039.0
2018-08-06 12:30:00,108.64,109.02,108.51,109.01,19989.0,88.8431,89.1539,88.7368,89.1457,19989.0
2018-08-06 13:00:00,108.99,109.07,108.79,108.97,43116.0,89.1293,89.1947,88.9658,89.113,43116.0
2018-08-06 13:30:00,109.0,109.01,108.31,108.45,17137.0,89.1375,89.1457,88.5732,88.6877,17137.0
2018-08-06 14:00:00,108.47,108.73,108.47,108.67,14185.0,88.7041,88.9167,88.7041,88.8676,14185.0
2018-08-06 14:30:00,108.65,108.69,108.48,108.6,16834.0,88.8513,88.884,88.7123,88.8104,16834.0
2018-08-06 15:00:00,108.65,108.66,108.41,108.55,25959.0,88.8513,88.8595,88.655,88.7695,25959.0
2018-08-06 15:30:00,108.55,108.75,108.55,108.75,91377.0,88.7695,88.9331,88.7695,88.9331,91377.0
2018-08-07 09:30:00,108.99,110.0,108.99,109.91,14676.0,89.1293,89.9553,89.1293,89.8817,14676.0
2018-08-07 10:00:00,109.87,110.17,109.71,110.07,12461.0,89.849,90.0943,89.7181,90.0125,12461.0
2018-08-07 10:30:00,110.06,110.25,109.9,110.12,15298.0,90.0043,90.1597,89.8735,90.0534,15298.0
2018-08-07 11:00:00,110.17,110.59,110.04,110.41,14010.0,90.0943,90.4378,89.988,90.2906,14010.0
2018-08-07 11:30:00,110.41,110.45,109.84,109.87,15415.0,90.2906,90.3233,89.8244,89.849,15415.0
2018-08-07 12:00:00,109.91,110.18,109.81,110.17,11344.0,89.8817,90.1025,89.7999,90.0943,11344.0
2018-08-07 12:30:00,110.17,110.59,110.14,110.37,12340.0,90.0943,90.4378,90.0698,90.2579,12340.0
2018-08-07 13:00:00,110.34,110.34,110.15,110.34,9313.0,90.2333,90.2333,90.0779,90.2333,9313.0
2018-08-07 13:30:00,110.35,110.48,110.18,110.36,11442.0,90.2415,90.3478,90.1025,90.2497,11442.0
2018-08-07 14:00:00,110.32,110.46,110.22,110.44,17967.0,90.217,90.3315,90.1352,90.3151,17967.0
2018-08-07 14:30:00,110.44,110.62,110.41,110.51,14982.0,90.3151,90.4623,90.2906,90.3723,14982.0
2018-08-07 15:00:00,110.48,110.84,110.47,110.67,27482.0,90.3478,90.6422,90.3396,90.5032,27482.0
2018-08-07 15:30:00,110.62,110.63,110.1,110.31,129540.0,90.4623,90.4705,90.0371,90.2088,129540.0
2018-08-08 09:30:00,110.56,110.79,110.23,110.6,17199.0,90.4132,90.6013,90.1434,90.4459,17199.0
2018-08-08 10:00:00,110.6,110.65,109.12,109.4,37760.0,90.4459,90.4868,89.2356,89.4646,37760.0
2018-08-08 10:30:00,109.47,109.48,108.84,109.04,19972.0,89.5219,89.53,89.0067,89.1702,19972.0
2018-08-08 11:00:00,109.11,109.17,108.63,108.9,15120.0,89.2275,89.2765,88.8349,89.0557,15120.0
2018-08-08 11:30:00,109.01,109.37,109.01,109.19,21901.0,89.1457,89.4401,89.1457,89.2929,21901.0
2018-08-08 12:00:00,109.25,109.42,109.2,109.22,19466.0,89.3419,89.481,89.3011,89.3174,19466.0
2018-08-08 12:30:00,109.22,109.22,108.54,108.59,27418.0,89.3174,89.3174,88.7613,88.8022,27418.0
2018-08-08 13:00:00,108.59,109.08,108.57,108.92,26799.0,88.8022,89.2029,88.7859,89.0721,26799.0
2018-08-08 13:30:00,108.87,109.11,108.87,109.07,17200.0,89.0312,89.2275,89.0312,89.1947,17200.0
2018-08-08 14:00:00,109.08,109.41,108.99,109.13,15341.0,89.2029,89.4728,89.1293,89.2438,15341.0
2018-08-08 14:30:00,109.18,109.37,109.14,109.22,12785.0,89.2847,89.4401,89.252,89.3174,12785.0
2018-08-08 15:00:00,109.18,109.59,109.17,109.33,31012.0,89.2847,89.62,89.2765,89.4074,31012.0
2018-08-08 15:30:00,109.34,109.42,109.25,109.27,59710.0,89.4155,89.481,89.3419,89.3583,59710.0
2018-08-09 09:30:00,109.42,110.6,109.42,109.84,56936.0,89.481,90.4459,89.481,89.8244,56936.0
2018-08-09 10:00:00,109.91,110.14,109.7,109.93,25221.0,89.8817,90.0698,89.7099,89.898,25221.0
2018-08-09 10:30:00,109.91,110.55,109.91,110.08,13555.0,89.8817,90.4051,89.8817,90.0207,13555.0
2018-08-09 11:00:00,110.08,110.21,109.83,109.97,14777.0,90.0207,90.127,89.8163,89.9307,14777.0
2018-08-09 11:30:00,109.95,110.04,109.51,109.8,11512.0,89.9144,89.988,89.5546,89.7917,11512.0
2018-08-09 12:00:00,109.89,110.32,109.7,110.28,27768.0,89.8653,90.217,89.7099,90.1843,27768.0
2018-08-09 12:30:00,110.28,110.82,110.25,110.69,11534.0,90.1843,90.6259,90.1597,90.5195,11534.0
2018-08-09 13:00:00,110.71,110.77,110.46,110.48,5374.0,90.5359,90.585,90.3315,90.3478,5374.0
2018-08-09 13:30:00,110.45,110.48,110.07,110.08,10373.0,90.3233,90.3478,90.0125,90.0207,10373.0
2018-08-09 14:00:00,110.12,110.29,109.6,109.6,10232.0,90.0534,90.1924,89.6282,89.6282,10232.0
2018-08-09 14:30:00,109.67,110.06,109.65,110.01,13973.0,89.6854,90.0043,89.6691,89.9635,13973.0
2018-08-09 15:00:00,110.01,110.02,109.9,109.93,11464.0,89.9635,89.9716,89.8735,89.898,11464.0
2018-08-09 15:30:00,109.99,110.15,109.56,109.68,46525.0,89.9471,90.0779,89.5955,89.6936,46525.0
2018-08-10 09:30:00,108.96,109.31,108.13,108.25,21819.0,89.1048,89.391,88.426,88.5242,21819.0
2018-08-10 10:00:00,108.17,108.4,107.72,108.4,21868.0,88.4588,88.6468,88.0908,88.6468,21868.0
2018-08-10 10:30:00,108.5,108.57,108.17,108.53,12356.0,88.7286,88.7859,88.4588,88.7532,12356.0
2018-08-10 11:00:00,108.56,108.56,108.25,108.4,19029.0,88.7777,88.7777,88.5242,88.6468,19029.0
2018-08-10 11:30:00,108.35,108.61,108.16,108.32,32400.0,88.606,88.8186,88.4506,88.5814,32400.0
2018-08-10 12:00:00,108.35,108.41,108.19,108.26,14930.0,88.606,88.655,88.4751,88.5324,14930.0
2018-08-10 12:30:00,108.19,108.3,107.98,108.05,22686.0,88.4751,88.5651,88.3034,88.3606,22686.0
2018-08-10 13:00:00,108.05,108.05,107.77,107.93,9004.0,88.3606,88.3606,88.1316,88.2625,9004.0
2018-08-10 13:30:00,107.9,107.94,107.52,107.52,12313.0,88.238,88.2707,87.9272,87.9272,12313.0
2018-08-10 14:00:00,107.55,107.61,107.1,107.1,19952.0,87.9517,88.0008,87.5837,87.5837,19952.0
2018-08-10 14:30:00,107.06,107.5,107.02,107.27,90481.0,87.551,87.9108,87.5183,87.7228,90481.0
2018-08-10 15:00:00,107.31,107.54,107.14,107.29,44265.0,87.7555,87.9436,87.6164,87.7391,44265.0
2018-08-10 15:30:00,107.33,107.52,107.15,107.43,83235.0,87.7718,87.9272,87.6246,87.8536,83235.0
2018-08-13 09:30:00,107.59,107.99,106.61,107.24,22218.0,87.9844,88.3116,87.183,87.6982,22218.0
2018-08-13 10:00:00,107.25,107.77,107.22,107.22,8465.0,87.7064,88.1316,87.6819,87.6819,8465.0
2018-08-13 10:30:00,107.25,107.56,107.24,107.3,8526.0,87.7064,87.9599,87.6982,87.7473,8526.0
2018-08-13 11:00:00,107.28,107.33,106.82,106.82,10789.0,87.7309,87.7718,87.3548,87.3548,10789.0
2018-08-13 11:30:00,106.71,107.0,106.55,106.57,7761.0,87.2648,87.502,87.134,87.1503,7761.0
2018-08-13 12:00:00,106.59,107.04,106.56,107.04,5355.0,87.1667,87.5347,87.1421,87.5347,5355.0
2018-08-13 12:30:00,106.99,107.01,106.86,106.95,6273.0,87.4938,87.5101,87.3875,87.4611,6273.0
2018-08-13 13:00:00,106.88,106.91,106.61,106.91,7583.0,87.4038,87.4284,87.183,87.4284,7583.0
2018-08-13 13:30:00,106.98,107.23,106.9,107.05,7850.0,87.4856,87.69,87.4202,87.5428,7850.0
2018-08-13 14:00:00,107.05,107.56,107.05,107.49,9828.0,87.5428,87.9599,87.5428,87.9027,9828.0
2018-08-13 14:30:00,107.53,107.62,107.37,107.41,11265.0,87.9354,88.009,87.8045,87.8372,11265.0
2018-08-13 15:00:00,107.35,107.56,107.23,107.38,16671.0,87.7882,87.9599,87.69,87.8127,16671.0
2018-08-13 15:30:00,107.4,107.56,107.16,107.33,53976.0,87.8291,87.9599,87.6328,87.7718,53976.0
2018-08-14 09:30:00,107.87,108.71,107.49,107.57,13216.0,88.2134,88.9003,87.9027,87.9681,13216.0
2018-08-14 10:00:00,107.53,108.05,107.4,107.86,22849.0,87.9354,88.3606,87.8291,88.2052,22849.0
2018-08-14 10:30:00,107.87,108.38,107.83,108.21,28507.0,88.2134,88.6305,88.1807,88.4915,28507.0
2018-08-14 11:00:00,108.21,108.33,107.94,107.95,15400.0,88.4915,88.5896,88.2707,88.2788,15400.0
2018-08-14 11:30:00,107.98,108.11,107.88,108.0,35507.0,88.3034,88.4097,88.2216,88.3197,35507.0
2018-08-14 12:00:00,107.97,108.21,107.97,108.13,12231.0,88.2952,88.4915,88.2952,88.426,12231.0
2018-08-14 12:30:00,108.17,108.42,108.09,108.09,6948.0,88.4588,88.6632,88.3933,88.3933,6948.0
2018-08-14 13:00:00,108.05,108.07,107.67,107.82,11731.0,88.3606,88.377,88.0499,88.1725,11731.0
2018-08-14 13:30:00,107.9,107.92,107.53,107.62,6670.0,88.238,88.2543,87.9354,88.009,6670.0
2018-08-14 14:00:00,107.67,107.99,107.67,107.89,9679.0,88.0499,88.3116,88.0499,88.2298,9679.0
2018-08-14 14:30:00,107.86,108.04,107.86,107.87,7468.0,88.2052,88.3524,88.2052,88.2134,7468.0
2018-08-14 15:00:00,107.82,107.87,107.53,107.62,27556.0,88.1725,88.2134,87.9354,88.009,27556.0
2018-08-14 15:30:00,107.63,107.87,107.61,107.77,61608.0,88.0172,88.2134,88.0008,88.1316,61608.0
2018-08-15 09:30:00,106.84,106.88,105.6,106.14,14703.0,87.3711,87.4038,86.3571,86.7987,14703.0
2018-08-15 10:00:00,106.17,106.17,105.61,105.82,15979.0,86.8232,86.8232,86.3652,86.537,15979.0
2018-08-15 10:30:00,105.64,105.86,105.31,105.31,35071.0,86.3898,86.5697,86.1199,86.1199,35071.0
2018-08-15 11:00:00,105.3,105.87,105.3,105.77,16127.0,86.1117,86.5779,86.1117,86.4961,16127.0
2018-08-15 11:30:00,105.72,105.87,105.34,105.56,8917.0,86.4552,86.5779,86.1444,86.3244,8917.0
2018-08-15 12:00:00,105.52,105.79,105.5,105.71,12493.0,86.2916,86.5124,86.2753,86.447,12493.0
2018-08-15 12:30:00,105.67,105.84,105.56,105.76,13895.0,86.4143,86.5533,86.3244,86.4879,13895.0
2018-08-15 13:00:00,105.81,106.11,105.72,105.8,9153.0,86.5288,86.7741,86.4552,86.5206,9153.0
2018-08-15 13:30:00,105.84,105.84,105.52,105.7,13565.0,86.5533,86.5533,86.2916,86.4388,13565.0
2018-08-15 14:00:00,105.73,105.73,105.45,105.5,19203.0,86.4634,86.4634,86.2344,86.2753,19203.0
2018-08-15 14:30:00,105.5,106.04,105.38,106.04,37584.0,86.2753,86.7169,86.1772,86.7169,37584.0
2018-08-15 15:00:00,106.07,106.15,105.97,106.11,21508.0,86.7414,86.8068,86.6596,86.7741,21508.0
2018-08-15 15:30:00,106.15,106.63,106.13,106.51,107093.0,86.8068,87.1994,86.7905,87.1012,107093.0
2018-08-16 09:30:00,107.1,107.52,106.42,106.84,18236.0,87.5837,87.9272,87.0276,87.3711,18236.0
2018-08-16 10:00:00,106.85,107.74,106.85,107.1,13074.0,87.3793,88.1071,87.3793,87.5837,13074.0
2018-08-16 10:30:00,107.09,107.64,107.09,107.5,14103.0,87.5756,88.0253,87.5756,87.9108,14103.0
2018-08-16 11:00:00,107.54,107.88,107.02,107.88,18309.0,87.9436,88.2216,87.5183,88.2216,18309.0
2018-08-16 11:30:00,107.85,108.13,107.71,107.91,27353.0,88.1971,88.426,88.0826,88.2461,27353.0
2018-08-16 12:00:00,107.96,107.96,107.45,107.57,22867.0,88.287,88.287,87.87,87.9681,22867.0
2018-08-16 12:30:00,107.56,107.57,107.05,107.12,9205.0,87.9599,87.9681,87.5428,87.6001,9205.0
2018-08-16 13:00:00,107.07,107.22,106.93,107.2,22761.0,87.5592,87.6819,87.4447,87.6655,22761.0
2018-08-16 13:30:00,107.19,107.34,107.03,107.21,5858.0,87.6573,87.78,87.5265,87.6737,5858.0
2018-08-16 14:00:00,107.13,107.2,106.83,106.88,12264.0,87.6083,87.6655,87.3629,87.4038,12264.0
2018-08-16 14:30:00,106.9,107.19,106.87,107.11,14345.0,87.4202,87.6573,87.3956,87.5919,14345.0
2018-08-16 15:00:00,107.15,107.53,107.13,107.49,18299.0,87.6246,87.9354,87.6083,87.9027,18299.0
2018-08-16 15:30:00,107.46,107.46,107.01,107.22,48683.0,87.8781,87.8781,87.5101,87.6819,48683.0
2018-08-17 09:30:00,107.23,108.3,107.13,108.14,16865.0,87.69,88.5651,87.6083,88.4342,16865.0
2018-08-17 10:00:00,108.12,108.18,107.12,107.42,26667.0,88.4179,88.4669,87.6001,87.8454,26667.0
2018-08-17 10:30:00,107.41,107.83,107.21,107.54,18238.0,87.8372,88.1807,87.6737,87.9436,18238.0
2018-08-17 11:00:00,107.54,107.66,107.24,107.48,40388.0,87.9436,88.0417,87.6982,87.8945,40388.0
2018-08-17 11:30:00,107.48,107.98,107.41,107.97,11399.0,87.8945,88.3034,87.8372,88.2952,11399.0
2018-08-17 12:00:00,107.98,108.11,107.9,108.08,7600.0,88.3034,88.4097,88.238,88.3852,7600.0
2018-08-17 12:30:00,108.08,108.44,108.08,108.11,9716.0,88.3852,88.6796,88.3852,88.4097,9716.0
2018-08-17 13:00:00,108.09,108.25,108.09,108.14,8055.0,88.3933,88.5242,88.3933,88.4342,8055.0
2018-08-17 13:30:00,108.17,108.33,108.07,108.33,7705.0,88.4588,88.5896,88.377,88.5896,7705.0
2018-08-17 14:00:00,108.36,108.72,108.35,108.53,10140.0,88.6141,88.9085,88.606,88.7532,10140.0
2018-08-17 14:30:00,108.51,108.51,108.2,108.38,15324.0,88.7368,88.7368,88.4833,88.6305,15324.0
2018-08-17 15:00:00,108.38,108.46,108.18,108.36,14946.0,88.6305,88.6959,88.4669,88.6141,14946.0
2018-08-17 15:30:00,108.34,108.37,108.13,108.22,55341.0,88.5978,88.6223,88.426,88.4996,55341.0
2018-08-20 09:30:00,108.4,109.28,108.21,109.13,7919.0,88.6468,89.3665,88.4915,89.2438,7919.0
2018-08-20 10:00:00,109.18,109.5,108.92,109.49,11384.0,89.2847,89.5464,89.0721,89.5382,11384.0
2018-08-20 10:30:00,109.41,109.81,109.11,109.11,19137.0,89.4728,89.7999,89.2275,89.2275,19137.0
2018-08-20 11:00:00,109.23,109.26,108.75,109.03,14577.0,89.3256,89.3501,88.9331,89.162,14577.0
2018-08-20 11:30:00,109.07,109.31,108.93,109.24,4550.0,89.1947,89.391,89.0803,89.3338,4550.0
2018-08-20 12:00:00,109.22,109.38,108.6,108.73,9356.0,89.3174,89.4483,88.8104,88.9167,9356.0
2018-08-20 12:30:00,108.76,108.99,108.76,108.87,8632.0,88.9412,89.1293,88.9412,89.0312,8632.0
2018-08-20 13:00:00,108.84,108.85,108.61,108.72,4379.0,89.0067,89.0148,88.8186,88.9085,4379.0
2018-08-20 13:30:00,108.78,108.78,108.44,108.52,10757.0,88.9576,88.9576,88.6796,88.745,10757.0
2018-08-20 14:00:00,108.53,108.57,108.21,108.41,12746.0,88.7532,88.7859,88.4915,88.655,12746.0
2018-08-20 14:30:00,108.48,108.56,108.15,108.18,7101.0,88.7123,88.7777,88.4424,88.4669,7101.0
2018-08-20 15:00:00,108.21,108.3,108.12,108.12,11343.0,88.4915,88.5651,88.4179,88.4179,11343.0
2018-08-20 15:30:00,108.14,108.15,107.84,107.85,60317.0,88.4342,88.4424,88.1889,88.1971,60317.0
2018-08-21 09:30:00,108.27,109.14,108.27,109.14,59722.0,88.5405,89.252,88.5405,89.252,59722.0
2018-08-21 10:00:00,109.23,109.39,108.23,108.92,47853.0,89.3256,89.4564,88.5078,89.0721,47853.0
2018-08-21 10:30:00,108.94,109.16,108.53,108.69,19804.0,89.0884,89.2683,88.7532,88.884,19804.0
2018-08-21 11:00:00,108.68,109.17,108.63,108.98,22340.0,88.8758,89.2765,88.8349,89.1211,22340.0
2018-08-21 11:30:00,109.0,109.51,109.0,109.5,21067.0,89.1375,89.5546,89.1375,89.5464,21067.0
2018-08-21 12:00:00,109.57,109.81,109.47,109.81,8620.0,89.6036,89.7999,89.5219,89.7999,8620.0
2018-08-21 12:30:00,109.8,109.96,109.75,109.86,12640.0,89.7917,89.9226,89.7508,89.8408,12640.0
2018-08-21 13:00:00,109.86,110.07,109.56,109.68,13505.0,89.8408,90.0125,89.5955,89.6936,13505.0
2018-08-21 13:30:00,109.66,109.72,109.52,109.69,21464.0,89.6772,89.7263,89.5627,89.7018,21464.0
2018-08-21 14:00:00,109.69,109.95,109.66,109.8,17809.0,89.7018,89.9144,89.6772,89.7917,17809.0
2018-08-21 14:30:00,109.77,109.77,109.1,109.22,9671.0,89.7672,89.7672,89.2193,89.3174,9671.0
2018-08-21 15:00:00,109.22,109.71,109.22,109.65,16564.0,89.3174,89.7181,89.3174,89.6691,16564.0
2018-08-21 15:30:00,109.65,109.84,109.52,109.77,69685.0,89.6691,89.8244,89.5627,89.7672,69685.0
2018-08-22 09:30:00,109.49,110.4,109.3,109.87,18559.0,89.5382,90.2824,89.3828,89.849,18559.0
2018-08-22 10:00:00,109.87,110.12,109.21,109.22,15134.0,89.849,90.0534,89.3092,89.3174,15134.0
2018-08-22 10:30:00,109.3,109.43,109.01,109.02,9907.0,89.3828,89.4891,89.1457,89.1539,9907.0
2018-08-22 11:00:00,109.0,109.11,108.95,109.08,4928.0,89.1375,89.2275,89.0966,89.2029,4928.0
2018-08-22 11:30:00,109.07,109.12,108.62,108.7,9377.0,89.1947,89.2356,88.8268,88.8922,9377.0
2018-08-22 12:00:00,108.78,108.83,108.7,108.79,5949.0,88.9576,88.9985,88.8922,88.9658,5949.0
2018-08-22 12:30:00,108.74,108.76,108.4,108.45,7226.0,88.9249,88.9412,88.6468,88.6877,7226.0
2018-08-22 13:00:00,108.47,108.58,108.41,108.57,3322.0,88.7041,88.794,88.655,88.7859,3322.0
2018-08-22 13:30:00,108.53,108.64,108.05,108.09,12830.0,88.7532,88.8431,88.3606,88.3933,12830.0
2018-08-22 14:00:00,108.08,108.29,108.0,108.18,10801.0,88.3852,88.5569,88.3197,88.4669,10801.0
2018-08-22 14:30:00,108.06,108.17,107.82,108.03,10057.0,88.3688,88.4588,88.1725,88.3443,10057.0
2018-08-22 15:00:00,108.08,108.24,107.99,108.22,11594.0,88.3852,88.516,88.3116,88.4996,11594.0
2018-08-22 15:30:00,108.24,108.24,107.86,107.9,47905.0,88.516,88.516,88.2052,88.238,47905.0
2018-08-23 09:30:00,107.9,108.07,106.8,107.19,16098.0,88.238,88.377,87.3384,87.6573,16098.0
2018-08-23 10:00:00,107.15,107.25,106.72,107.15,35708.0,87.6246,87.7064,87.273,87.6246,35708.0
2018-08-23 10:30:00,107.13,107.17,106.52,106.58,57799.0,87.6083,87.641,87.1094,87.1585,57799.0
2018-08-23 11:00:00,106.65,106.96,106.38,106.68,59278.0,87.2157,87.4692,86.9949,87.2403,59278.0
2018-08-23 11:30:00,106.72,107.46,106.61,107.46,19156.0,87.273,87.8781,87.183,87.8781,19156.0
2018-08-23 12:00:00,107.46,107.65,107.3,107.61,10900.0,87.8781,88.0335,87.7473,88.0008,10900.0
2018-08-23 12:30:00,107.62,107.84,107.6,107.75,15330.0,88.009,88.1889,87.9926,88.1153,15330.0
2018-08-23 13:00:00,107.68,107.72,107.54,107.57,6699.0,88.058,88.0908,87.9436,87.9681,6699.0
2018-08-23 13:30:00,107.58,107.59,107.3,107.48,14453.0,87.9763,87.9844,87.7473,87.8945,14453.0
2018-08-23 14:00:00,107.45,107.81,107.44,107.74,16926.0,87.87,88.1644,87.8618,88.1071,16926.0
2018-08-23 14:30:00,107.73,107.78,107.53,107.61,12934.0,88.0989,88.1398,87.9354,88.0008,12934.0
2018-08-23 15:00:00,107.59,107.6,107.37,107.41,14048.0,87.9844,87.9926,87.8045,87.8372,14048.0
2018-08-23 15:30:00,107.4,107.81,107.35,107.72,68546.0,87.8291,88.1644,87.7882,88.0908,68546.0
2018-08-24 09:30:00,107.88,108.2,106.92,106.92,20178.0,88.2216,88.4833,87.4365,87.4365,20178.0
2018-08-24 10:00:00,106.92,107.54,106.59,107.44,69668.0,87.4365,87.9436,87.1667,87.8618,69668.0
2018-08-24 10:30:00,107.4,107.62,107.13,107.21,14293.0,87.8291,88.009,87.6083,87.6737,14293.0
2018-08-24 11:00:00,107.21,107.89,107.14,107.89,20215.0,87.6737,88.2298,87.6164,88.2298,20215.0
2018-08-24 11:30:00,108.02,108.57,107.83,108.57,7889.0,88.3361,88.7859,88.1807,88.7859,7889.0
2018-08-24 12:00:00,108.46,108.52,108.02,108.14,13800.0,88.6959,88.745,88.3361,88.4342,13800.0
2018-08-24 12:30:00,108.17,108.34,108.06,108.28,12614.0,88.4588,88.5978,88.3688,88.5487,12614.0
2018-08-24 13:00:00,108.32,108.32,107.76,107.8,9389.0,88.5814,88.5814,88.1235,88.1562,9389.0
2018-08-24 13:30:00,107.81,107.99,107.64,107.85,12223.0,88.1644,88.3116,88.0253,88.1971,12223.0
2018-08-24 14:00:00,107.9,108.17,107.77,108.04,6741.0,88.238,88.4588,88.1316,88.3524,6741.0
2018-08-24 14:30:00,108.01,108.12,107.81,108.04,23988.0,88.3279,88.4179,88.1644,88.3524,23988.0
2018-08-24 15:00:00,108.09,108.47,108.09,108.34,23361.0,88.3933,88.7041,88.3933,88.5978,23361.0
2018-08-24 15:30:00,108.34,108.34,108.04,108.1,57629.0,88.5978,88.5978,88.3524,88.4015,57629.0
2018-08-27 09:30:00,108.59,109.41,108.16,109.39,7418.0,88.8022,89.4728,88.4506,89.4564,7418.0
2018-08-27 10:00:00,109.39,110.01,109.2,109.34,22749.0,89.4564,89.9635,89.3011,89.4155,22749.0
2018-08-27 10:30:00,109.33,109.33,108.77,108.83,10577.0,89.4074,89.4074,88.9494,88.9985,10577.0
2018-08-27 11:00:00,108.92,109.26,108.73,109.26,11204.0,89.0721,89.3501,88.9167,89.3501,11204.0
2018-08-27 11:30:00,109.36,109.81,109.32,109.81,7475.0,89.4319,89.7999,89.3992,89.7999,7475.0
2018-08-27 12:00:00,109.77,109.77,109.27,109.38,13350.0,89.7672,89.7672,89.3583,89.4483,13350.0
2018-08-27 12:30:00,109.45,109.56,109.28,109.37,8469.0,89.5055,89.5955,89.3665,89.4401,8469.0
2018-08-27 13:00:00,109.42,109.46,109.21,109.29,14493.0,89.481,89.5137,89.3092,89.3747,14493.0
2018-08-27 13:30:00,109.34,110.0,109.34,109.88,10881.0,89.4155,89.9553,89.4155,89.8571,10881.0
2018-08-27 14:00:00,109.94,110.01,109.42,109.68,16913.0,89.9062,89.9635,89.481,89.6936,16913.0
2018-08-27 14:30:00,109.69,109.69,108.93,109.13,18252.0,89.7018,89.7018,89.0803,89.2438,18252.0
2018-08-27 15:00:00,109.17,109.2,108.94,109.05,22029.0,89.2765,89.3011,89.0884,89.1784,22029.0
2018-08-27 15:30:00,109.02,109.37,108.99,109.36,52701.0,89.1539,89.4401,89.1293,89.4319,52701.0
2018-08-28 09:30:00,109.4,110.16,109.36,109.55,10284.0,89.4646,90.0861,89.4319,89.5873,10284.0
2018-08-28 10:00:00,109.64,109.82,108.99,109.82,20101.0,89.6609,89.8081,89.1293,89.8081,20101.0
2018-08-28 10:30:00,109.81,109.82,109.44,109.61,16630.0,89.7999,89.8081,89.4973,89.6363,16630.0
2018-08-28 11:00:00,109.55,109.7,109.25,109.58,7196.0,89.5873,89.7099,89.3419,89.6118,7196.0
2018-08-28 11:30:00,109.62,109.62,108.79,108.79,8174.0,89.6445,89.6445,88.9658,88.9658,8174.0
2018-08-28 12:00:00,108.84,108.97,108.5,108.97,4553.0,89.0067,89.113,88.7286,89.113,4553.0
2018-08-28 12:30:00,109.08,109.26,109.08,109.12,3043.0,89.2029,89.3501,89.2029,89.2356,3043.0
2018-08-28 13:00:00,109.16,109.25,108.62,108.62,8356.0,89.2683,89.3419,88.8268,88.8268,8356.0
2018-08-28 13:30:00,108.57,109.26,108.57,109.01,8633.0,88.7859,89.3501,88.7859,89.1457,8633.0
2018-08-28 14:00:00,109.1,109.38,108.96,109.35,9733.0,89.2193,89.4483,89.1048,89.4237,9733.0
2018-08-28 14:30:00,109.48,109.52,109.21,109.36,10833.0,89.53,89.5627,89.3092,89.4319,10833.0
2018-08-28 15:00:00,109.46,109.46,109.14,109.29,13491.0,89.5137,89.5137,89.252,89.3747,13491.0
2018-08-28 15:30:00,109.21,109.54,109.19,109.47,62399.0,89.3092,89.5791,89.2929,89.5219,62399.0
2018-08-29 09:30:00,109.64,109.64,108.55,108.75,14278.0,89.6609,89.6609,88.7695,88.9331,14278.0
2018-08-29 10:00:00,108.61,108.61,107.93,108.17,25091.0,88.8186,88.8186,88.2625,88.4588,25091.0
2018-08-29 10:30:00,108.16,108.95,108.15,108.86,8855.0,88.4506,89.0966,88.4424,89.023,8855.0
2018-08-29 11:00:00,108.86,109.14,108.79,109.04,12431.0,89.023,89.252,88.9658,89.1702,12431.0
2018-08-29 11:30:00,108.97,109.38,108.92,109.29,13193.0,89.113,89.4483,89.0721,89.3747,13193.0
2018-08-29 12:00:00,109.26,109.84,109.19,109.7,16472.0,89.3501,89.8244,89.2929,89.7099,16472.0
2018-08-29 12:30:00,109.7,110.0,109.69,109.93,36485.0,89.7099,89.9553,89.7018,89.898,36485.0
2018-08-29 13:00:00,109.87,109.91,109.46,109.51,12082.0,89.849,89.8817,89.5137,89.5546,12082.0
2018-08-29 13:30:00,109.53,109.86,109.48,109.7,25320.0,89.5709,89.8408,89.53,89.7099,25320.0
2018-08-29 14:00:00,109.64,109.78,109.34,109.34,13217.0,89.6609,89.7754,89.4155,89.4155,13217.0
2018-08-29 14:30:00,109.42,109.71,109.39,109.5,16275.0,89.481,89.7181,89.4564,89.5464,16275.0
2018-08-29 15:00:00,109.46,109.97,109.44,109.89,23981.0,89.5137,89.9307,89.4973,89.8653,23981.0
2018-08-29 15:30:00,109.9,110.23,109.9,110.1,103836.0,89.8735,90.1434,89.8735,90.0371,103836.0
2018-08-30 09:30:00,109.31,110.34,109.19,110.34,26002.0,89.8867,90.7337,89.788,90.7337,26002.0
2018-08-30 10:00:00,110.31,111.08,110.08,111.02,50881.0,90.709,91.3422,90.5199,91.2929,50881.0
2018-08-30 10:30:00,111.07,111.44,110.92,111.11,34137.0,91.334,91.6382,91.2106,91.3669,34137.0
2018-08-30 11:00:00,111.17,111.25,109.94,109.94,56296.0,91.4162,91.482,90.4048,90.4048,56296.0
2018-08-30 11:30:00,110.03,110.03,109.26,109.66,12828.0,90.4788,90.4788,89.8456,90.1745,12828.0
2018-08-30 12:00:00,109.58,109.62,109.19,109.4,11972.0,90.1087,90.1416,89.788,89.9607,11972.0
2018-08-30 12:30:00,109.35,109.72,109.34,109.37,16017.0,89.9196,90.2239,89.9114,89.9361,16017.0
2018-08-30 13:00:00,109.39,109.89,109.37,109.68,8639.0,89.9525,90.3637,89.9361,90.191,8639.0
2018-08-30 13:30:00,109.65,109.98,109.5,109.97,11295.0,90.1663,90.4377,90.043,90.4294,11295.0
2018-08-30 14:00:00,109.97,110.01,109.64,109.8,32542.0,90.4294,90.4623,90.1581,90.2896,32542.0
2018-08-30 14:30:00,109.83,109.88,109.17,109.18,32068.0,90.3143,90.3554,89.7716,89.7798,32068.0
2018-08-30 15:00:00,109.01,109.13,108.19,108.48,20145.0,89.64,89.7387,88.9657,89.2042,20145.0
2018-08-30 15:30:00,108.53,108.54,107.99,108.21,74639.0,89.2453,89.2535,88.8013,88.9822,74639.0
2018-08-31 09:30:00,107.52,108.23,106.53,107.37,21382.0,88.4148,88.9986,87.6007,88.2914,21382.0
2018-08-31 10:00:00,107.44,108.09,107.19,107.32,38274.0,88.349,88.8835,88.1434,88.2503,38274.0
2018-08-31 10:30:00,107.39,107.98,107.34,107.98,15994.0,88.3079,88.793,88.2668,88.793,15994.0
2018-08-31 11:00:00,107.86,107.92,107.47,107.8,16035.0,88.6944,88.7437,88.3737,88.645,16035.0
2018-08-31 11:30:00,107.78,107.87,107.47,107.67,21805.0,88.6286,88.7026,88.3737,88.5381,21805.0
2018-08-31 12:00:00,107.57,107.82,107.57,107.81,13589.0,88.4559,88.6615,88.4559,88.6532,13589.0
2018-08-31 12:30:00,107.79,108.02,107.72,107.89,7812.0,88.6368,88.8259,88.5792,88.719,7812.0
2018-08-31 13:00:00,107.8,108.05,107.8,108.03,11710.0,88.645,88.8506,88.645,88.8342,11710.0
2018-08-31 13:30:00,107.94,108.08,107.81,108.08,13718.0,88.7601,88.8753,88.6532,88.8753,13718.0
2018-08-31 14:00:00,108.06,108.09,107.25,107.46,13849.0,88.8588,88.8835,88.1928,88.3654,13849.0
2018-08-31 14:30:00,107.53,108.09,107.52,108.08,15013.0,88.423,88.8835,88.4148,88.8753,15013.0
2018-08-31 15:00:00,108.08,108.53,108.08,108.27,31294.0,88.8753,89.2453,88.8753,89.0315,31294.0
2018-08-31 15:30:00,108.26,108.75,108.26,108.45,82528.0,89.0233,89.4262,89.0233,89.1795,82528.0
2018-09-04 09:30:00,108.61,108.61,106.51,107.48,107204.0,89.3111,89.3111,87.5842,88.3819,107204.0
2018-09-04 10:00:00,107.43,107.5,105.92,106.72,89293.0,88.3408,88.3983,87.0991,87.7569,89293.0
2018-09-04 10:30:00,106.78,107.31,106.62,107.13,19489.0,87.8063,88.2421,87.6747,88.0941,19489.0
2018-09-04 11:00:00,107.08,107.36,106.73,106.96,68292.0,88.053,88.2832,87.7652,87.9543,68292.0
2018-09-04 11:30:00,106.95,107.26,106.93,106.98,20308.0,87.9461,88.201,87.9296,87.9707,20308.0
2018-09-04 12:00:00,106.98,107.08,106.75,106.89,21322.0,87.9707,88.053,87.7816,87.8967,21322.0
2018-09-04 12:30:00,106.87,106.97,106.74,106.84,14438.0,87.8803,87.9625,87.7734,87.8556,14438.0
2018-09-04 13:00:00,106.95,107.08,106.75,107.02,19055.0,87.9461,88.053,87.7816,88.0036,19055.0
2018-09-04 13:30:00,107.1,107.64,107.1,107.64,34594.0,88.0694,88.5135,88.0694,88.5135,34594.0
2018-09-04 14:00:00,107.63,107.67,107.33,107.36,19679.0,88.5052,88.5381,88.2585,88.2832,19679.0
2018-09-04 14:30:00,107.34,107.82,107.34,107.72,30606.0,88.2668,88.6615,88.2668,88.5792,30606.0
2018-09-04 15:00:00,107.74,108.61,107.68,108.33,63339.0,88.5957,89.3111,88.5463,89.0808,63339.0
2018-09-04 15:30:00,108.34,108.78,108.27,108.7,112586.0,89.0891,89.4509,89.0315,89.3851,112586.0
2018-09-05 09:30:00,108.21,108.21,107.17,107.18,24380.0,88.9822,88.9822,88.127,88.1352,24380.0
2018-09-05 10:00:00,107.17,107.58,106.81,107.36,16192.0,88.127,88.4641,87.8309,88.2832,16192.0
2018-09-05 10:30:00,107.31,108.37,106.97,108.37,9477.0,88.2421,89.1137,87.9625,89.1137,9477.0
2018-09-05 11:00:00,108.37,114.61,108.13,112.4,210532.0,89.1137,94.245,88.9164,92.4277,210532.0
2018-09-05 11:30:00,112.24,114.85,112.17,114.08,151932.0,92.2961,94.4423,92.2385,93.8091,151932.0
2018-09-05 12:00:00,114.08,115.4,112.24,115.38,140568.0,93.8091,94.8946,92.2961,94.8781,140568.0
2018-09-05 12:30:00,115.33,115.33,113.16,113.59,70288.0,94.837,94.837,93.0526,93.4062,70288.0
2018-09-05 13:00:00,113.56,114.88,113.4,113.59,72999.0,93.3815,94.467,93.25,93.4062,72999.0
2018-09-05 13:30:00,113.68,113.98,112.83,112.99,41214.0,93.4802,93.7269,92.7812,92.9128,41214.0
2018-09-05 14:00:00,113.01,113.86,112.6,113.69,51404.0,92.9293,93.6282,92.5921,93.4884,51404.0
2018-09-05 14:30:00,113.61,113.86,113.21,113.52,33386.0,93.4226,93.6282,93.0937,93.3486,33386.0
2018-09-05 15:00:00,113.48,113.56,112.99,113.14,55783.0,93.3157,93.3815,92.9128,93.0362,55783.0
2018-09-05 15:30:00,113.14,113.16,112.09,112.49,180266.0,93.0362,93.0526,92.1727,92.5017,180266.0
2018-09-06 09:30:00,112.1,113.97,112.1,113.31,22199.0,92.181,93.7187,92.181,93.176,22199.0
2018-09-06 10:00:00,113.23,113.4,112.46,112.5,23083.0,93.1102,93.25,92.477,92.5099,23083.0
2018-09-06 10:30:00,112.45,112.6,112.07,112.47,41727.0,92.4688,92.5921,92.1563,92.4852,41727.0
2018-09-06 11:00:00,112.5,112.6,112.3,112.4,26227.0,92.5099,92.5921,92.3454,92.4277,26227.0
2018-09-06 11:30:00,112.45,112.72,112.28,112.63,58455.0,92.4688,92.6908,92.329,92.6168,58455.0
2018-09-06 12:00:00,112.63,112.71,112.47,112.58,14214.0,92.6168,92.6826,92.4852,92.5757,14214.0
2018-09-06 12:30:00,112.54,112.62,111.93,111.97,20562.0,92.5428,92.6086,92.0412,92.0741,20562.0
2018-09-06 13:00:00,111.88,111.88,111.0,111.0,20052.0,92.0001,92.0001,91.2764,91.2764,20052.0
2018-09-06 13:30:00,111.0,111.27,110.52,110.52,31310.0,91.2764,91.4984,90.8817,90.8817,31310.0
2018-09-06 14:00:00,110.57,110.76,109.87,109.92,28943.0,90.9228,91.0791,90.3472,90.3883,28943.0
2018-09-06 14:30:00,109.92,110.07,109.5,109.59,32277.0,90.3883,90.5117,90.043,90.117,32277.0
2018-09-06 15:00:00,109.51,110.54,109.51,110.23,76659.0,90.0512,90.8982,90.0512,90.6432,76659.0
2018-09-06 15:30:00,110.23,110.72,110.18,110.25,115654.0,90.6432,91.0462,90.6021,90.6597,115654.0
2018-09-07 09:30:00,109.81,110.81,109.01,110.62,53541.0,90.2979,91.1202,89.64,90.9639,53541.0
2018-09-07 10:00:00,110.58,111.9,110.5,111.9,44724.0,90.931,92.0165,90.8653,92.0165,44724.0
2018-09-07 10:30:00,111.89,112.21,111.62,112.03,43518.0,92.0083,92.2714,91.7863,92.1234,43518.0
2018-09-07 11:00:00,111.99,112.19,111.92,112.19,12491.0,92.0905,92.255,92.0329,92.255,12491.0
2018-09-07 11:30:00,112.24,112.35,111.73,111.79,26568.0,92.2961,92.3865,91.8767,91.926,26568.0
2018-09-07 12:00:00,111.86,112.02,111.14,111.33,47081.0,91.9836,92.1152,91.3915,91.5478,47081.0
2018-09-07 12:30:00,111.33,111.54,111.11,111.25,19988.0,91.5478,91.7205,91.3669,91.482,19988.0
2018-09-07 13:00:00,111.21,111.26,110.17,110.32,43790.0,91.4491,91.4902,90.5939,90.7172,43790.0
2018-09-07 13:30:00,110.45,110.55,109.96,110.31,44157.0,90.8241,90.9064,90.4212,90.709,44157.0
2018-09-07 14:00:00,110.32,110.42,109.91,109.93,35700.0,90.7172,90.7995,90.3801,90.3965,35700.0
2018-09-07 14:30:00,110.01,110.52,109.94,110.43,52957.0,90.4623,90.8817,90.4048,90.8077,52957.0
2018-09-07 15:00:00,110.46,110.93,110.41,110.76,28144.0,90.8324,91.2189,90.7913,91.0791,28144.0
2018-09-07 15:30:00,110.76,111.17,110.68,111.0,95871.0,91.0791,91.4162,91.0133,91.2764,95871.0
2018-09-10 09:30:00,111.06,111.06,108.6,108.97,74070.0,91.3258,91.3258,89.3029,89.6071,74070.0
2018-09-10 10:00:00,109.05,110.0,108.89,109.47,53280.0,89.6729,90.4541,89.5413,90.0183,53280.0
2018-09-10 10:30:00,109.48,109.79,109.01,109.05,25120.0,90.0265,90.2814,89.64,89.6729,25120.0
2018-09-10 11:00:00,109.02,109.39,108.94,109.07,51668.0,89.6482,89.9525,89.5825,89.6894,51668.0
2018-09-10 11:30:00,109.07,109.25,108.59,109.17,50236.0,89.6894,89.8374,89.2947,89.7716,50236.0
2018-09-10 12:00:00,109.26,109.6,109.24,109.24,12967.0,89.8456,90.1252,89.8292,89.8292,12967.0
2018-09-10 12:30:00,109.33,109.58,109.06,109.17,17923.0,89.9032,90.1087,89.6811,89.7716,17923.0
2018-09-10 13:00:00,109.23,109.78,109.23,109.75,16250.0,89.8209,90.2732,89.8209,90.2485,16250.0
2018-09-10 13:30:00,109.69,109.76,109.52,109.67,15005.0,90.1992,90.2568,90.0594,90.1827,15005.0
2018-09-10 14:00:00,109.75,109.77,109.67,109.75,21755.0,90.2485,90.265,90.1827,90.2485,21755.0
2018-09-10 14:30:00,109.73,109.77,109.6,109.66,20710.0,90.2321,90.265,90.1252,90.1745,20710.0
2018-09-10 15:00:00,109.66,109.76,109.59,109.66,29808.0,90.1745,90.2568,90.117,90.1745,29808.0
2018-09-10 15:30:00,109.66,109.76,109.33,109.57,112069.0,90.1745,90.2568,89.9032,90.1005,112069.0
2018-09-11 09:30:00,109.02,109.07,107.42,107.49,46220.0,89.6482,89.6894,88.3325,88.3901,46220.0
2018-09-11 10:00:00,107.57,107.59,106.89,107.19,20882.0,88.4559,88.4723,87.8967,88.1434,20882.0
2018-09-11 10:30:00,107.17,107.56,106.81,107.49,23441.0,88.127,88.4477,87.8309,88.3901,23441.0
2018-09-11 11:00:00,107.44,108.08,107.43,108.02,17166.0,88.349,88.8753,88.3408,88.8259,17166.0
2018-09-11 11:30:00,108.0,108.0,107.66,107.91,26903.0,88.8095,88.8095,88.5299,88.7355,26903.0
2018-09-11 12:00:00,107.85,107.95,107.45,107.79,19672.0,88.6861,88.7684,88.3572,88.6368,19672.0
2018-09-11 12:30:00,107.81,108.04,107.69,107.95,13570.0,88.6532,88.8424,88.5546,88.7684,13570.0
2018-09-11 13:00:00,107.96,108.13,107.81,107.81,15495.0,88.7766,88.9164,88.6532,88.6532,15495.0
2018-09-11 13:30:00,107.8,107.87,107.5,107.83,20001.0,88.645,88.7026,88.3983,88.6697,20001.0
2018-09-11 14:00:00,107.8,107.88,107.64,107.8,20432.0,88.645,88.7108,88.5135,88.645,20432.0
2018-09-11 14:30:00,107.76,108.04,107.76,107.92,25879.0,88.6121,88.8424,88.6121,88.7437,25879.0
2018-09-11 15:00:00,107.9,108.31,107.9,108.03,36261.0,88.7273,89.0644,88.7273,88.8342,36261.0
2018-09-11 15:30:00,108.01,108.23,107.93,108.02,116310.0,88.8177,88.9986,88.7519,88.8259,116310.0
2018-09-12 09:30:00,108.53,108.68,107.66,108.12,11570.0,89.2453,89.3687,88.5299,88.9082,11570.0
2018-09-12 10:00:00,108.25,108.82,107.79,108.08,11160.0,89.0151,89.4838,88.6368,88.8753,11160.0
2018-09-12 10:30:00,108.0,108.89,107.72,108.36,32711.0,88.8095,89.5413,88.5792,89.1055,32711.0
2018-09-12 11:00:00,108.4,108.81,107.99,108.65,48958.0,89.1384,89.4756,88.8013,89.344,48958.0
2018-09-12 11:30:00,108.65,108.73,107.3,107.49,27305.0,89.344,89.4098,88.2339,88.3901,27305.0
2018-09-12 12:00:00,107.53,107.77,107.3,107.48,15707.0,88.423,88.6204,88.2339,88.3819,15707.0
2018-09-12 12:30:00,107.45,107.74,107.45,107.69,9205.0,88.3572,88.5957,88.3572,88.5546,9205.0
2018-09-12 13:00:00,107.59,107.76,107.41,107.58,42619.0,88.4723,88.6121,88.3243,88.4641,42619.0
2018-09-12 13:30:00,107.58,107.83,107.49,107.77,11617.0,88.4641,88.6697,88.3901,88.6204,11617.0
2018-09-12 14:00:00,107.69,107.73,107.3,107.44,16991.0,88.5546,88.5875,88.2339,88.349,16991.0
2018-09-12 14:30:00,107.42,107.44,107.04,107.09,19700.0,88.3325,88.349,88.0201,88.0612,19700.0
2018-09-12 15:00:00,107.08,107.37,106.76,106.9,45460.0,88.053,88.2914,87.7898,87.9049,45460.0
2018-09-12 15:30:00,106.92,107.08,106.81,107.03,121250.0,87.9214,88.053,87.8309,88.0118,121250.0
2018-09-13 09:30:00,107.74,108.12,107.26,107.37,17768.0,88.5957,88.9082,88.201,88.2914,17768.0
2018-09-13 10:00:00,107.33,108.08,107.04,107.06,30099.0,88.2585,88.8753,88.0201,88.0365,30099.0
2018-09-13 10:30:00,107.11,107.55,106.97,107.51,33901.0,88.0776,88.4394,87.9625,88.4066,33901.0
2018-09-13 11:00:00,107.55,107.71,107.1,107.1,9070.0,88.4394,88.571,88.0694,88.0694,9070.0
2018-09-13 11:30:00,107.22,107.23,106.92,107.1,6593.0,88.1681,88.1763,87.9214,88.0694,6593.0
2018-09-13 12:00:00,107.16,107.39,106.84,107.38,8251.0,88.1187,88.3079,87.8556,88.2997,8251.0
2018-09-13 12:30:00,107.43,107.51,107.35,107.42,5142.0,88.3408,88.4066,88.275,88.3325,5142.0
2018-09-13 13:00:00,107.46,107.65,107.41,107.63,6489.0,88.3654,88.5217,88.3243,88.5052,6489.0
2018-09-13 13:30:00,107.66,107.69,107.54,107.63,6310.0,88.5299,88.5546,88.4312,88.5052,6310.0
2018-09-13 14:00:00,107.72,108.54,107.6,108.44,13682.0,88.5792,89.2535,88.4806,89.1713,13682.0
2018-09-13 14:30:00,108.42,108.59,108.01,108.31,15090.0,89.1549,89.2947,88.8177,89.0644,15090.0
2018-09-13 15:00:00,108.28,108.28,107.75,107.75,14626.0,89.0397,89.0397,88.6039,88.6039,14626.0
2018-09-13 15:30:00,107.76,108.03,107.47,107.69,84627.0,88.6121,88.8342,88.3737,88.5546,84627.0
2018-09-14 09:30:00,108.13,108.15,107.17,107.25,14726.0,88.9164,88.9328,88.127,88.1928,14726.0
2018-09-14 10:00:00,107.03,107.39,106.79,106.9,26492.0,88.0118,88.3079,87.8145,87.9049,26492.0
2018-09-14 10:30:00,106.98,107.23,106.9,107.14,33141.0,87.9707,88.1763,87.9049,88.1023,33141.0
2018-09-14 11:00:00,107.17,107.3,107.01,107.23,32337.0,88.127,88.2339,87.9954,88.1763,32337.0
2018-09-14 11:30:00,107.25,107.25,106.68,106.68,8470.0,88.1928,88.1928,87.724,87.724,8470.0
2018-09-14 12:00:00,106.69,106.72,106.04,106.48,21912.0,87.7323,87.7569,87.1978,87.5596,21912.0
2018-09-14 12:30:00,106.49,107.05,106.37,107.03,23930.0,87.5678,88.0283,87.4691,88.0118,23930.0
2018-09-14 13:00:00,107.05,107.31,106.81,107.31,8476.0,88.0283,88.2421,87.8309,88.2421,8476.0
2018-09-14 13:30:00,107.32,107.5,107.04,107.5,11483.0,88.2503,88.3983,88.0201,88.3983,11483.0
2018-09-14 14:00:00,107.51,108.08,107.51,108.07,13704.0,88.4066,88.8753,88.4066,88.867,13704.0
2018-09-14 14:30:00,108.07,108.97,108.07,108.86,25307.0,88.867,89.6071,88.867,89.5167,25307.0
2018-09-14 15:00:00,108.92,109.22,108.92,108.95,50225.0,89.566,89.8127,89.566,89.5907,50225.0
2018-09-14 15:30:00,108.93,109.05,108.76,108.97,104110.0,89.5742,89.6729,89.4344,89.6071,104110.0
2018-09-17 09:30:00,108.96,111.07,108.47,110.87,38536.0,89.5989,91.334,89.196,91.1695,38536.0
2018-09-17 10:00:00,110.87,110.87,109.01,109.18,27330.0,91.1695,91.1695,89.64,89.7798,27330.0
2018-09-17 10:30:00,108.93,109.14,108.81,109.06,17381.0,89.5742,89.7469,89.4756,89.6811,17381.0
2018-09-17 11:00:00,109.1,110.32,108.99,110.14,71471.0,89.714,90.7172,89.6236,90.5692,71471.0
2018-09-17 11:30:00,110.21,110.8,110.11,110.66,47772.0,90.6268,91.112,90.5446,90.9968,47772.0
2018-09-17 12:00:00,110.68,110.99,110.62,110.77,32599.0,91.0133,91.2682,90.9639,91.0873,32599.0
2018-09-17 12:30:00,110.78,110.85,110.06,110.21,15242.0,91.0955,91.1531,90.5034,90.6268,15242.0
2018-09-17 13:00:00,110.21,110.26,109.75,109.89,14303.0,90.6268,90.6679,90.2485,90.3637,14303.0
2018-09-17 13:30:00,109.8,110.21,109.73,110.15,30889.0,90.2896,90.6268,90.2321,90.5775,30889.0
2018-09-17 14:00:00,110.08,110.19,109.86,110.05,66480.0,90.5199,90.6103,90.339,90.4952,66480.0
2018-09-17 14:30:00,110.06,110.12,109.13,109.26,179335.0,90.5034,90.5528,89.7387,89.8456,179335.0
2018-09-17 15:00:00,109.24,109.58,108.32,108.45,73470.0,89.8292,90.1087,89.0726,89.1795,73470.0
2018-09-17 15:30:00,108.45,109.02,108.39,108.92,121272.0,89.1795,89.6482,89.1302,89.566,121272.0
2018-09-18 09:30:00,109.57,109.57,108.36,108.49,14579.0,90.1005,90.1005,89.1055,89.2124,14579.0
2018-09-18 10:00:00,108.52,109.5,108.35,109.13,27732.0,89.2371,90.043,89.0973,89.7387,27732.0
2018-09-18 10:30:00,109.24,109.32,108.37,108.74,30368.0,89.8292,89.8949,89.1137,89.418,30368.0
2018-09-18 11:00:00,108.8,108.83,108.09,108.34,15664.0,89.4673,89.492,88.8835,89.0891,15664.0
2018-09-18 11:30:00,108.34,108.44,107.77,107.9,25165.0,89.0891,89.1713,88.6204,88.7273,25165.0
2018-09-18 12:00:00,107.91,108.38,107.9,108.13,24110.0,88.7355,89.122,88.7273,88.9164,24110.0
2018-09-18 12:30:00,108.14,108.25,107.99,107.99,6636.0,88.9246,89.0151,88.8013,88.8013,6636.0
2018-09-18 13:00:00,108.06,108.52,107.99,108.43,14822.0,88.8588,89.2371,88.8013,89.1631,14822.0
2018-09-18 13:30:00,108.43,108.67,108.32,108.52,14035.0,89.1631,89.3604,89.0726,89.2371,14035.0
2018-09-18 14:00:00,108.52,108.9,108.52,108.9,10919.0,89.2371,89.5496,89.2371,89.5496,10919.0
2018-09-18 14:30:00,108.87,108.9,108.71,108.82,11139.0,89.5249,89.5496,89.3933,89.4838,11139.0
2018-09-18 15:00:00,108.82,109.32,108.77,109.15,22683.0,89.4838,89.8949,89.4427,89.7551,22683.0
2018-09-18 15:30:00,109.15,109.33,108.94,109.04,64884.0,89.7551,89.9032,89.5825,89.6647,64884.0
2018-09-19 09:30:00,109.23,110.7,108.81,110.11,29888.0,89.8209,91.0297,89.4756,90.5446,29888.0
2018-09-19 10:00:00,110.15,110.58,110.06,110.3,43544.0,90.5775,90.931,90.5034,90.7008,43544.0
2018-09-19 10:30:00,110.28,110.37,109.91,110.15,10147.0,90.6844,90.7584,90.3801,90.5775,10147.0
2018-09-19 11:00:00,110.15,110.34,109.6,109.73,11072.0,90.5775,90.7337,90.1252,90.2321,11072.0
2018-09-19 11:30:00,109.6,109.93,109.38,109.93,9370.0,90.1252,90.3965,89.9443,90.3965,9370.0
2018-09-19 12:00:00,109.91,110.26,109.88,110.26,12022.0,90.3801,90.6679,90.3554,90.6679,12022.0
2018-09-19 12:30:00,110.26,110.44,109.84,110.33,12522.0,90.6679,90.8159,90.3225,90.7255,12522.0
2018-09-19 13:00:00,110.26,110.31,109.88,109.96,7000.0,90.6679,90.709,90.3554,90.4212,7000.0
2018-09-19 13:30:00,110.0,110.08,109.8,109.95,14572.0,90.4541,90.5199,90.2896,90.413,14572.0
2018-09-19 14:00:00,109.87,110.0,109.47,109.47,8434.0,90.3472,90.4541,90.0183,90.0183,8434.0
2018-09-19 14:30:00,109.45,109.7,109.28,109.36,10243.0,90.0018,90.2074,89.862,89.9278,10243.0
2018-09-19 15:00:00,109.45,109.45,109.15,109.3,16051.0,90.0018,90.0018,89.7551,89.8785,16051.0
2018-09-19 15:30:00,109.31,109.33,109.0,109.14,72367.0,89.8867,89.9032,89.6318,89.7469,72367.0
2018-09-20 09:30:00,109.47,110.02,108.74,109.06,18609.0,90.0183,90.4706,89.418,89.6811,18609.0
2018-09-20 10:00:00,109.19,109.26,108.69,108.69,17177.0,89.788,89.8456,89.3769,89.3769,17177.0
2018-09-20 10:30:00,108.69,108.81,108.26,108.26,53826.0,89.3769,89.4756,89.0233,89.0233,53826.0
2018-09-20 11:00:00,108.4,108.63,107.91,107.92,7955.0,89.1384,89.3275,88.7355,88.7437,7955.0
2018-09-20 11:30:00,107.97,108.2,107.68,107.98,20043.0,88.7848,88.9739,88.5463,88.793,20043.0
2018-09-20 12:00:00,107.96,108.4,107.94,108.38,14601.0,88.7766,89.1384,88.7601,89.122,14601.0
2018-09-20 12:30:00,108.31,108.31,107.98,108.03,21210.0,89.0644,89.0644,88.793,88.8342,21210.0
2018-09-20 13:00:00,108.04,108.06,107.5,107.5,13307.0,88.8424,88.8588,88.3983,88.3983,13307.0
2018-09-20 13:30:00,107.55,107.57,107.11,107.4,21371.0,88.4394,88.4559,88.0776,88.3161,21371.0
2018-09-20 14:00:00,107.39,107.8,107.23,107.76,24044.0,88.3079,88.645,88.1763,88.6121,24044.0
2018-09-20 14:30:00,107.76,107.88,107.57,107.8,11690.0,88.6121,88.7108,88.4559,88.645,11690.0
2018-09-20 15:00:00,107.81,107.89,107.57,107.57,39718.0,88.6532,88.719,88.4559,88.4559,39718.0
2018-09-20 15:30:00,107.58,107.58,107.22,107.5,112311.0,88.4641,88.4641,88.1681,88.3983,112311.0
2018-09-21 09:30:00,107.48,108.99,107.48,108.44,79799.0,88.3819,89.6236,88.3819,89.1713,79799.0
2018-09-21 10:00:00,108.36,108.58,107.51,107.89,40664.0,89.1055,89.2864,88.4066,88.719,40664.0
2018-09-21 10:30:00,107.87,108.04,107.33,107.47,33787.0,88.7026,88.8424,88.2585,88.3737,33787.0
2018-09-21 11:00:00,107.55,107.67,107.34,107.64,13906.0,88.4394,88.5381,88.2668,88.5135,13906.0
2018-09-21 11:30:00,107.67,107.81,107.43,107.49,7931.0,88.5381,88.6532,88.3408,88.3901,7931.0
2018-09-21 12:00:00,107.57,107.71,107.19,107.19,24096.0,88.4559,88.571,88.1434,88.1434,24096.0
2018-09-21 12:30:00,107.15,107.26,106.19,107.0,63728.0,88.1105,88.201,87.3211,87.9872,63728.0
2018-09-21 13:00:00,106.97,107.22,106.75,106.88,22624.0,87.9625,88.1681,87.7816,87.8885,22624.0
2018-09-21 13:30:00,106.95,106.98,106.72,106.93,21165.0,87.9461,87.9707,87.7569,87.9296,21165.0
2018-09-21 14:00:00,106.95,107.27,106.95,107.07,12696.0,87.9461,88.2092,87.9461,88.0447,12696.0
2018-09-21 14:30:00,107.05,107.17,106.93,107.11,17908.0,88.0283,88.127,87.9296,88.0776,17908.0
2018-09-21 15:00:00,107.11,107.11,106.78,106.96,54416.0,88.0776,88.0776,87.8063,87.9543,54416.0
2018-09-21 15:30:00,106.97,107.14,106.84,106.87,126278.0,87.9625,88.1023,87.8556,87.8803,126278.0
2018-09-24 09:30:00,106.86,106.86,104.84,105.2,33045.0,87.8721,87.8721,86.211,86.507,33045.0
2018-09-24 10:00:00,105.2,105.85,104.87,105.01,38489.0,86.507,87.0415,86.2357,86.3508,38489.0
2018-09-24 10:30:00,104.95,105.36,104.5,104.73,22915.0,86.3014,86.6386,85.9314,86.1205,22915.0
2018-09-24 11:00:00,104.67,104.7,104.07,104.52,10036.0,86.0712,86.0959,85.5778,85.9478,10036.0
2018-09-24 11:30:00,104.54,104.59,103.93,104.2,16944.0,85.9643,86.0054,85.4627,85.6847,16944.0
2018-09-24 12:00:00,104.2,104.22,103.87,104.0,13276.0,85.6847,85.7012,85.4133,85.5202,13276.0
2018-09-24 12:30:00,104.01,104.08,103.83,103.83,8850.0,85.5285,85.586,85.3805,85.3805,8850.0
2018-09-24 13:00:00,103.84,104.03,103.66,103.76,15091.0,85.3887,85.5449,85.2407,85.3229,15091.0
2018-09-24 13:30:00,103.75,104.1,103.75,104.09,13253.0,85.3147,85.6025,85.3147,85.5943,13253.0
2018-09-24 14:00:00,104.03,104.56,104.03,104.43,37233.0,85.5449,85.9807,85.5449,85.8738,37233.0
2018-09-24 14:30:00,104.46,104.87,104.46,104.64,38459.0,85.8985,86.2357,85.8985,86.0465,38459.0
2018-09-24 15:00:00,104.63,104.91,104.55,104.59,21283.0,86.0383,86.2685,85.9725,86.0054,21283.0
2018-09-24 15:30:00,104.57,104.92,104.52,104.73,63973.0,85.989,86.2768,85.9478,86.1205,63973.0
2018-09-25 09:30:00,105.1,105.1,104.0,104.41,16243.0,86.4248,86.4248,85.5202,85.8574,16243.0
2018-09-25 10:00:00,104.45,105.24,104.45,104.78,46287.0,85.8903,86.5399,85.8903,86.1616,46287.0
2018-09-25 10:30:00,104.79,105.31,103.86,104.28,38520.0,86.1699,86.5975,85.4051,85.7505,38520.0
2018-09-25 11:00:00,104.15,104.82,103.55,104.8,20217.0,85.6436,86.1945,85.1502,86.1781,20217.0
2018-09-25 11:30:00,104.82,105.13,104.55,104.98,24286.0,86.1945,86.4495,85.9725,86.3261,24286.0
2018-09-25 12:00:00,104.98,104.98,104.34,104.58,23026.0,86.3261,86.3261,85.7998,85.9972,23026.0
2018-09-25 12:30:00,104.63,104.82,104.53,104.53,9104.0,86.0383,86.1945,85.9561,85.9561,9104.0
2018-09-25 13:00:00,104.58,104.92,104.54,104.72,13141.0,85.9972,86.2768,85.9643,86.1123,13141.0
2018-09-25 13:30:00,104.77,104.82,104.44,104.53,8714.0,86.1534,86.1945,85.8821,85.9561,8714.0
2018-09-25 14:00:00,104.57,104.7,104.54,104.57,16514.0,85.989,86.0959,85.9643,85.989,16514.0
2018-09-25 14:30:00,104.57,104.65,104.1,104.21,24760.0,85.989,86.0547,85.6025,85.6929,24760.0
2018-09-25 15:00:00,104.22,104.32,103.95,104.06,33813.0,85.7012,85.7834,85.4791,85.5696,33813.0
2018-09-25 15:30:00,104.06,104.18,103.86,103.97,104980.0,85.5696,85.6683,85.4051,85.4956,104980.0
2018-09-26 09:30:00,104.08,104.93,103.63,103.89,16533.0,85.586,86.285,85.216,85.4298,16533.0
2018-09-26 10:00:00,103.79,104.22,103.19,104.22,34608.0,85.3476,85.7012,84.8542,85.7012,34608.0
2018-09-26 10:30:00,104.23,104.91,104.04,104.04,39228.0,85.7094,86.2685,85.5531,85.5531,39228.0
2018-09-26 11:00:00,104.01,105.06,104.01,104.82,25449.0,85.5285,86.3919,85.5285,86.1945,25449.0
2018-09-26 11:30:00,104.6,104.91,104.51,104.62,8901.0,86.0136,86.2685,85.9396,86.0301,8901.0
2018-09-26 12:00:00,104.61,104.82,104.48,104.76,16465.0,86.0219,86.1945,85.915,86.1452,16465.0
2018-09-26 12:30:00,104.97,105.14,104.72,104.85,11143.0,86.3179,86.4577,86.1123,86.2192,11143.0
2018-09-26 13:00:00,104.98,105.08,104.79,104.91,6640.0,86.3261,86.4083,86.1699,86.2685,6640.0
2018-09-26 13:30:00,104.95,104.96,104.48,104.69,17624.0,86.3014,86.3097,85.915,86.0876,17624.0
2018-09-26 14:00:00,104.67,105.15,104.63,105.13,12591.0,86.0712,86.4659,86.0383,86.4495,12591.0
2018-09-26 14:30:00,105.13,105.17,104.59,104.89,24033.0,86.4495,86.4824,86.0054,86.2521,24033.0
2018-09-26 15:00:00,104.91,105.26,104.8,105.19,21935.0,86.2685,86.5564,86.1781,86.4988,21935.0
2018-09-26 15:30:00,105.16,105.16,104.47,104.51,71638.0,86.4741,86.4741,85.9067,85.9396,71638.0
2018-09-27 09:30:00,104.72,105.17,104.51,105.1,19493.0,86.1123,86.4824,85.9396,86.4248,19493.0
2018-09-27 10:00:00,105.09,105.19,104.01,104.04,29442.0,86.4166,86.4988,85.5285,85.5531,29442.0
2018-09-27 10:30:00,104.12,104.88,104.12,104.55,17345.0,85.6189,86.2439,85.6189,85.9725,17345.0
2018-09-27 11:00:00,104.55,104.84,104.41,104.41,20826.0,85.9725,86.211,85.8574,85.8574,20826.0
2018-09-27 11:30:00,104.42,104.72,104.11,104.66,46880.0,85.8656,86.1123,85.6107,86.063,46880.0
2018-09-27 12:00:00,104.66,104.66,104.18,104.35,15985.0,86.063,86.063,85.6683,85.8081,15985.0
2018-09-27 12:30:00,104.41,104.41,103.75,104.09,17073.0,85.8574,85.8574,85.3147,85.5943,17073.0
2018-09-27 13:00:00,104.05,104.37,103.83,104.13,43336.0,85.5614,85.8245,85.3805,85.6271,43336.0
2018-09-27 13:30:00,104.09,104.24,103.41,103.45,18590.0,85.5943,85.7176,85.0351,85.068,18590.0
2018-09-27 14:00:00,103.45,103.48,103.13,103.13,23317.0,85.068,85.0926,84.8048,84.8048,23317.0
2018-09-27 14:30:00,103.09,103.09,102.38,102.38,28618.0,84.7719,84.7719,84.1881,84.1881,28618.0
2018-09-27 15:00:00,102.43,102.71,102.3,102.37,42168.0,84.2292,84.4595,84.1223,84.1799,42168.0
2018-09-27 15:30:00,102.39,102.58,102.24,102.47,118334.0,84.1963,84.3526,84.073,84.2621,118334.0
2018-09-28 09:30:00,102.31,103.18,102.2,103.0,12915.0,84.1305,84.846,84.0401,84.6979,12915.0
2018-09-28 10:00:00,103.01,103.2,102.58,102.68,37436.0,84.7062,84.8624,84.3526,84.4348,37436.0
2018-09-28 10:30:00,102.68,102.68,102.06,102.15,21499.0,84.4348,84.4348,83.925,83.999,21499.0
2018-09-28 11:00:00,102.22,102.81,101.96,102.25,30218.0,84.0565,84.5417,83.8427,84.0812,30218.0
2018-09-28 11:30:00,102.19,102.35,101.52,101.54,23509.0,84.0319,84.1634,83.4809,83.4974,23509.0
2018-09-28 12:00:00,101.58,102.1,101.35,101.67,26124.0,83.5303,83.9579,83.3411,83.6043,26124.0
2018-09-28 12:30:00,101.74,101.84,100.92,101.14,23223.0,83.6618,83.7441,82.9875,83.1684,23223.0
2018-09-28 13:00:00,101.28,102.08,101.26,102.05,24946.0,83.2836,83.9414,83.2671,83.9167,24946.0
2018-09-28 13:30:00,102.05,102.14,101.04,101.31,34083.0,83.9167,83.9908,83.0862,83.3082,34083.0
2018-09-28 14:00:00,101.36,101.58,101.25,101.25,11616.0,83.3493,83.5303,83.2589,83.2589,11616.0
2018-09-28 14:30:00,101.32,101.38,100.93,100.96,17067.0,83.3165,83.3658,82.9958,83.0204,17067.0
2018-09-28 15:00:00,100.99,101.04,100.69,100.94,35746.0,83.0451,83.0862,82.7984,83.004,35746.0
2018-09-28 15:30:00,100.96,101.04,100.81,101.0,53230.0,83.0204,83.0862,82.8971,83.0533,53230.0
2018-10-01 09:30:00,101.74,104.2,101.64,102.83,60635.0,83.6618,85.6847,83.5796,84.5581,60635.0
2018-10-01 10:00:00,102.82,102.99,102.18,102.4,22457.0,84.5499,84.6897,84.0236,84.2046,22457.0
2018-10-01 10:30:00,102.5,102.81,102.18,102.68,23626.0,84.2868,84.5417,84.0236,84.4348,23626.0
2018-10-01 11:00:00,102.66,103.07,102.63,102.83,14973.0,84.4184,84.7555,84.3937,84.5581,14973.0
2018-10-01 11:30:00,102.96,103.61,102.93,103.4,36741.0,84.665,85.1995,84.6404,85.0269,36741.0
2018-10-01 12:00:00,103.4,103.61,102.96,103.11,16421.0,85.0269,85.1995,84.665,84.7884,16421.0
2018-10-01 12:30:00,103.07,103.07,101.89,101.92,22014.0,84.7555,84.7555,83.7852,83.8098,22014.0
2018-10-01 13:00:00,102.0,102.26,101.77,101.78,16410.0,83.8756,84.0894,83.6865,83.6947,16410.0
2018-10-01 13:30:00,101.74,102.02,101.35,101.58,21624.0,83.6618,83.8921,83.3411,83.5303,21624.0
2018-10-01 14:00:00,101.66,101.69,101.28,101.29,25050.0,83.596,83.6207,83.2836,83.2918,25050.0
2018-10-01 14:30:00,101.29,101.42,101.05,101.22,28892.0,83.2918,83.3987,83.0944,83.2342,28892.0
2018-10-01 15:00:00,101.26,101.26,100.46,100.63,47760.0,83.2671,83.2671,82.6093,82.7491,47760.0
2018-10-01 15:30:00,100.66,100.95,100.43,100.51,122298.0,82.7737,83.0122,82.5846,82.6504,122298.0
2018-10-02 09:30:00,100.0,100.56,99.5,99.71,38398.0,82.231,82.6915,81.8199,81.9925,38398.0
2018-10-02 10:00:00,99.66,99.83,98.34,98.75,59183.0,81.9514,82.0912,80.866,81.2031,59183.0
2018-10-02 10:30:00,98.64,99.41,98.28,99.13,73678.0,81.1127,81.7458,80.8166,81.5156,73678.0
2018-10-02 11:00:00,99.07,99.35,98.9,99.03,39966.0,81.4663,81.6965,81.3265,81.4334,39966.0
2018-10-02 11:30:00,99.02,99.99,98.97,99.87,63526.0,81.4251,82.2228,81.384,82.1241,63526.0
2018-10-02 12:00:00,99.95,100.55,99.87,100.55,15687.0,82.1899,82.6833,82.1241,82.6833,15687.0
2018-10-02 12:30:00,100.55,100.88,100.52,100.84,17523.0,82.6833,82.9546,82.6586,82.9217,17523.0
2018-10-02 13:00:00,100.88,100.92,100.34,100.5,13785.0,82.9546,82.9875,82.5106,82.6422,13785.0
2018-10-02 13:30:00,100.46,100.81,100.38,100.78,14418.0,82.6093,82.8971,82.5435,82.8724,14418.0
2018-10-02 14:00:00,100.8,100.87,100.3,100.3,15226.0,82.8889,82.9464,82.4777,82.4777,15226.0
2018-10-02 14:30:00,100.36,100.36,99.98,100.04,22440.0,82.527,82.527,82.2146,82.2639,22440.0
2018-10-02 15:00:00,100.06,100.18,99.62,99.65,54283.0,82.2803,82.379,81.9185,81.9432,54283.0
2018-10-02 15:30:00,99.58,99.89,99.45,99.51,85456.0,81.8856,82.1406,81.7787,81.8281,85456.0
2018-10-03 09:30:00,99.73,100.34,99.54,99.75,31826.0,82.009,82.5106,81.8527,82.0254,31826.0
2018-10-03 10:00:00,99.56,100.15,99.23,99.56,20234.0,81.8692,82.3544,81.5978,81.8692,20234.0
2018-10-03 10:30:00,99.56,100.11,99.38,99.84,20943.0,81.8692,82.3215,81.7212,82.0994,20943.0
2018-10-03 11:00:00,99.78,100.06,99.71,99.81,114552.0,82.0501,82.2803,81.9925,82.0748,114552.0
2018-10-03 11:30:00,99.87,100.04,99.64,99.85,31918.0,82.1241,82.2639,81.935,82.1077,31918.0
2018-10-03 12:00:00,99.8,100.07,99.71,100.0,29198.0,82.0665,82.2886,81.9925,82.231,29198.0
2018-10-03 12:30:00,100.03,100.07,99.75,99.93,57160.0,82.2557,82.2886,82.0254,82.1734,57160.0
2018-10-03 13:00:00,99.84,100.13,99.8,100.09,38821.0,82.0994,82.3379,82.0665,82.305,38821.0
2018-10-03 13:30:00,100.01,100.11,99.84,100.03,40445.0,82.2392,82.3215,82.0994,82.2557,40445.0
2018-10-03 14:00:00,100.02,100.28,99.96,100.06,29628.0,82.2475,82.4613,82.1981,82.2803,29628.0
2018-10-03 14:30:00,100.08,100.08,99.76,99.85,78614.0,82.2968,82.2968,82.0337,82.1077,78614.0
2018-10-03 15:00:00,99.88,100.03,99.58,100.01,71123.0,82.1323,82.2557,81.8856,82.2392,71123.0
2018-10-03 15:30:00,100.07,100.26,99.95,100.03,208409.0,82.2886,82.4448,82.1899,82.2557,208409.0
2018-10-04 09:30:00,100.2,100.53,99.86,99.92,46746.0,82.3955,82.6668,82.1159,82.1652,46746.0
2018-10-04 10:00:00,100.01,100.69,99.89,100.09,64719.0,82.2392,82.7984,82.1406,82.305,64719.0
2018-10-04 10:30:00,99.99,100.52,99.83,100.52,65993.0,82.2228,82.6586,82.0912,82.6586,65993.0
2018-10-04 11:00:00,100.52,100.53,100.07,100.18,35627.0,82.6586,82.6668,82.2886,82.379,35627.0
2018-10-04 11:30:00,100.32,100.42,99.96,100.08,30281.0,82.4941,82.5764,82.1981,82.2968,30281.0
2018-10-04 12:00:00,100.06,100.17,99.37,99.44,69844.0,82.2803,82.3708,81.713,81.7705,69844.0
2018-10-04 12:30:00,99.39,99.83,99.32,99.63,38875.0,81.7294,82.0912,81.6718,81.9268,38875.0
2018-10-04 13:00:00,99.6,99.85,99.54,99.84,16554.0,81.9021,82.1077,81.8527,82.0994,16554.0
2018-10-04 13:30:00,99.8,99.98,99.65,99.87,18224.0,82.0665,82.2146,81.9432,82.1241,18224.0
2018-10-04 14:00:00,99.87,100.07,99.77,99.99,40161.0,82.1241,82.2886,82.0419,82.2228,40161.0
2018-10-04 14:30:00,100.0,100.1,99.65,100.06,57748.0,82.231,82.3132,81.9432,82.2803,57748.0
2018-10-04 15:00:00,100.02,100.17,99.92,100.0,83745.0,82.2475,82.3708,82.1652,82.231,83745.0
2018-10-04 15:30:00,99.94,100.34,99.91,100.1,165725.0,82.1817,82.5106,82.157,82.3132,165725.0
2018-10-05 09:30:00,99.93,100.36,99.4,99.89,48294.0,82.1734,82.527,81.7376,82.1406,48294.0
2018-10-05 10:00:00,99.93,100.84,99.89,100.81,57296.0,82.1734,82.9217,82.1406,82.8971,57296.0
2018-10-05 10:30:00,100.77,101.03,100.61,100.83,41140.0,82.8642,83.078,82.7326,82.9135,41140.0
2018-10-05 11:00:00,100.78,100.8,99.91,99.91,101119.0,82.8724,82.8889,82.157,82.157,101119.0
2018-10-05 11:30:00,99.71,100.01,99.7,99.7,122650.0,81.9925,82.2392,81.9843,81.9843,122650.0
2018-10-05 12:00:00,99.7,99.71,98.31,98.41,36495.0,81.9843,81.9925,80.8413,80.9235,36495.0
2018-10-05 12:30:00,98.31,98.31,96.67,97.58,57792.0,80.8413,80.8413,79.4927,80.241,57792.0
2018-10-05 13:00:00,97.58,97.89,97.27,97.36,39964.0,80.241,80.4959,79.9861,80.0601,39964.0
2018-10-05 13:30:00,97.41,98.19,97.41,98.01,28681.0,80.1012,80.7426,80.1012,80.5946,28681.0
2018-10-05 14:00:00,97.92,98.26,97.92,98.26,16759.0,80.5206,80.8002,80.5206,80.8002,16759.0
2018-10-05 14:30:00,98.21,98.64,98.21,98.63,47682.0,80.7591,81.1127,80.7591,81.1044,47682.0
2018-10-05 15:00:00,98.58,98.61,97.9,98.0,70348.0,81.0633,81.088,80.5042,80.5864,70348.0
2018-10-05 15:30:00,98.02,98.07,97.62,97.63,136917.0,80.6028,80.6439,80.2739,80.2821,136917.0
2018-10-08 09:30:00,97.38,97.86,97.27,97.86,21352.0,80.0766,80.4713,79.9861,80.4713,21352.0
2018-10-08 10:00:00,97.87,98.25,97.25,97.7,27301.0,80.4795,80.792,79.9697,80.3397,27301.0
2018-10-08 10:30:00,97.63,97.71,96.01,96.22,45721.0,80.2821,80.3479,78.95,79.1227,45721.0
2018-10-08 11:00:00,96.25,96.7,96.16,96.51,23154.0,79.1473,79.5174,79.0733,79.3611,23154.0
2018-10-08 11:30:00,96.45,96.5,95.39,95.55,31081.0,79.3118,79.3529,78.4402,78.5717,31081.0
2018-10-08 12:00:00,95.47,96.51,95.45,96.18,31919.0,78.5059,79.3611,78.4895,79.0898,31919.0
2018-10-08 12:30:00,96.2,96.21,95.89,95.9,24221.0,79.1062,79.1145,78.8513,78.8595,24221.0
2018-10-08 13:00:00,95.89,95.93,95.36,95.48,29091.0,78.8513,78.8842,78.4155,78.5142,29091.0
2018-10-08 13:30:00,95.52,95.94,95.49,95.59,23825.0,78.5471,78.8924,78.5224,78.6046,23825.0
2018-10-08 14:00:00,95.59,96.07,95.54,95.91,64677.0,78.6046,78.9993,78.5635,78.8678,64677.0
2018-10-08 14:30:00,95.88,96.43,95.85,96.29,41915.0,78.8431,79.2954,78.8184,79.1802,41915.0
2018-10-08 15:00:00,96.33,96.47,96.19,96.23,45582.0,79.2131,79.3283,79.098,79.1309,45582.0
2018-10-08 15:30:00,96.24,96.51,96.21,96.29,192419.0,79.1391,79.3611,79.1145,79.1802,192419.0
2018-10-09 09:30:00,96.42,96.86,95.85,96.57,66452.0,79.2871,79.649,78.8184,79.4105,66452.0
2018-10-09 10:00:00,96.53,96.87,96.26,96.27,53124.0,79.3776,79.6572,79.1556,79.1638,53124.0
2018-10-09 10:30:00,96.27,96.64,96.27,96.31,27384.0,79.1638,79.468,79.1638,79.1967,27384.0
2018-10-09 11:00:00,96.29,96.5,96.05,96.48,22695.0,79.1802,79.3529,78.9829,79.3365,22695.0
2018-10-09 11:30:00,96.5,96.61,96.2,96.4,32355.0,79.3529,79.4434,79.1062,79.2707,32355.0
2018-10-09 12:00:00,96.44,96.64,96.1,96.19,23218.0,79.3036,79.468,79.024,79.098,23218.0
2018-10-09 12:30:00,96.12,96.28,95.88,95.97,17892.0,79.0404,79.172,78.8431,78.9171,17892.0
2018-10-09 13:00:00,95.97,96.18,95.83,95.88,17743.0,78.9171,79.0898,78.802,78.8431,17743.0
2018-10-09 13:30:00,95.87,96.0,95.42,95.56,23516.0,78.8349,78.9418,78.4648,78.58,23516.0
2018-10-09 14:00:00,95.56,95.64,95.38,95.6,26418.0,78.58,78.6457,78.4319,78.6128,26418.0
2018-10-09 14:30:00,95.62,95.69,95.33,95.52,33022.0,78.6293,78.6869,78.3908,78.5471,33022.0
2018-10-09 15:00:00,95.5,95.61,95.11,95.37,50148.0,78.5306,78.6211,78.2099,78.4237,50148.0
2018-10-09 15:30:00,95.34,95.44,95.2,95.39,141003.0,78.399,78.4813,78.2839,78.4402,141003.0
2018-10-10 09:30:00,94.88,95.3,92.57,92.9,69031.0,78.0208,78.3661,76.1212,76.3926,69031.0
2018-10-10 10:00:00,92.94,93.77,92.79,93.77,53024.0,76.4255,77.108,76.3022,77.108,53024.0
2018-10-10 10:30:00,93.67,93.94,93.47,93.55,40537.0,77.0258,77.2478,76.8613,76.9271,40537.0
2018-10-10 11:00:00,93.56,93.8,93.45,93.62,30046.0,76.9353,77.1327,76.8449,76.9847,30046.0
2018-10-10 11:30:00,93.67,94.01,93.4,93.59,48084.0,77.0258,77.3054,76.8038,76.96,48084.0
2018-10-10 12:00:00,93.54,94.12,93.52,94.12,42638.0,76.9189,77.3958,76.9024,77.3958,42638.0
2018-10-10 12:30:00,94.12,94.47,93.97,94.33,33581.0,77.3958,77.6836,77.2725,77.5685,33581.0
2018-10-10 13:00:00,94.34,94.57,94.18,94.33,36188.0,77.5767,77.7659,77.4452,77.5685,36188.0
2018-10-10 13:30:00,94.35,94.76,94.17,94.66,30485.0,77.585,77.9221,77.4369,77.8399,30485.0
2018-10-10 14:00:00,94.72,94.84,93.86,93.96,26474.0,77.8892,77.9879,77.182,77.2643,26474.0
2018-10-10 14:30:00,94.04,94.43,93.86,94.43,40723.0,77.33,77.6507,77.182,77.6507,40723.0
2018-10-10 15:00:00,94.43,94.43,93.86,94.0,55881.0,77.6507,77.6507,77.182,77.2971,55881.0
2018-10-10 15:30:00,94.04,94.07,93.31,93.32,138377.0,77.33,77.3547,76.7298,76.738,138377.0
2018-10-11 09:30:00,93.19,93.82,92.64,93.7,63815.0,76.6311,77.1491,76.1788,77.0505,63815.0
2018-10-11 10:00:00,93.77,94.57,93.29,93.59,82392.0,77.108,77.7659,76.7133,76.96,82392.0
2018-10-11 10:30:00,93.53,93.6,92.84,93.18,22136.0,76.9107,76.9682,76.3433,76.6229,22136.0
2018-10-11 11:00:00,93.1,93.16,92.4,93.02,38419.0,76.5571,76.6064,75.9815,76.4913,38419.0
2018-10-11 11:30:00,93.09,93.6,92.6,93.42,45146.0,76.5488,76.9682,76.1459,76.8202,45146.0
2018-10-11 12:00:00,93.42,94.71,93.29,94.51,37180.0,76.8202,77.881,76.7133,77.7165,37180.0
2018-10-11 12:30:00,94.4,94.42,93.44,93.78,24065.0,77.6261,77.6425,76.8367,77.1162,24065.0
2018-10-11 13:00:00,93.8,94.27,93.52,94.27,19399.0,77.1327,77.5192,76.9024,77.5192,19399.0
2018-10-11 13:30:00,94.23,94.32,93.9,94.07,39419.0,77.4863,77.5603,77.2149,77.3547,39419.0
2018-10-11 14:00:00,94.05,94.22,93.64,93.84,18396.0,77.3383,77.4781,77.0011,77.1656,18396.0
2018-10-11 14:30:00,93.86,93.92,92.74,93.38,21436.0,77.182,77.2314,76.261,76.7873,21436.0
2018-10-11 15:00:00,93.34,94.17,93.23,94.01,54943.0,76.7544,77.4369,76.664,77.3054,54943.0
2018-10-11 15:30:00,94.04,94.13,93.12,93.19,80600.0,77.33,77.404,76.5735,76.6311,80600.0
2018-10-12 09:30:00,94.91,95.37,93.73,94.58,53603.0,78.0454,78.4237,77.0751,77.7741,53603.0
2018-10-12 10:00:00,94.47,94.56,93.73,93.9,65717.0,77.6836,77.7576,77.0751,77.2149,65717.0
2018-10-12 10:30:00,93.87,94.18,93.82,93.92,62844.0,77.1902,77.4452,77.1491,77.2314,62844.0
2018-10-12 11:00:00,94.02,94.43,93.88,93.97,25473.0,77.3136,77.6507,77.1985,77.2725,25473.0
2018-10-12 11:30:00,94.02,94.21,93.85,94.0,28771.0,77.3136,77.4698,77.1738,77.2971,28771.0
2018-10-12 12:00:00,93.96,94.03,92.92,92.95,33261.0,77.2643,77.3218,76.4091,76.4337,33261.0
2018-10-12 12:30:00,92.94,92.94,92.18,92.53,8875.0,76.4255,76.4255,75.8005,76.0884,8875.0
2018-10-12 13:00:00,92.58,93.08,92.56,92.7,16384.0,76.1295,76.5406,76.113,76.2281,16384.0
2018-10-12 13:30:00,92.72,93.11,92.5,92.93,9206.0,76.2446,76.5653,76.0637,76.4173,9206.0
2018-10-12 14:00:00,93.0,93.04,92.32,92.89,15092.0,76.4748,76.5077,75.9157,76.3844,15092.0
2018-10-12 14:30:00,92.78,93.26,92.61,93.12,12577.0,76.2939,76.6886,76.1541,76.5735,12577.0
2018-10-12 15:00:00,93.01,93.42,92.71,93.34,22483.0,76.4831,76.8202,76.2364,76.7544,22483.0
2018-10-12 15:30:00,93.32,93.64,93.15,93.31,78666.0,76.738,77.0011,76.5982,76.7298,78666.0
2018-10-15 09:30:00,92.28,94.18,92.28,93.95,35226.0,75.8828,77.4452,75.8828,77.256,35226.0
2018-10-15 10:00:00,93.87,93.87,92.92,93.12,18318.0,77.1902,77.1902,76.4091,76.5735,18318.0
2018-10-15 10:30:00,93.18,93.54,93.05,93.54,16291.0,76.6229,76.9189,76.516,76.9189,16291.0
2018-10-15 11:00:00,93.57,94.04,93.55,93.71,23984.0,76.9436,77.33,76.9271,77.0587,23984.0
2018-10-15 11:30:00,93.71,93.71,93.21,93.25,27683.0,77.0587,77.0587,76.6475,76.6804,27683.0
2018-10-15 12:00:00,93.18,93.19,92.59,92.65,22060.0,76.6229,76.6311,76.1377,76.187,22060.0
2018-10-15 12:30:00,92.64,92.92,92.38,92.77,17260.0,76.1788,76.4091,75.965,76.2857,17260.0
2018-10-15 13:00:00,92.75,92.76,92.44,92.59,14447.0,76.2693,76.2775,76.0143,76.1377,14447.0
2018-10-15 13:30:00,92.63,92.81,92.53,92.79,15254.0,76.1706,76.3186,76.0884,76.3022,15254.0
2018-10-15 14:00:00,92.81,92.83,92.4,92.46,21286.0,76.3186,76.335,75.9815,76.0308,21286.0
2018-10-15 14:30:00,92.5,93.08,92.42,93.04,23830.0,76.0637,76.5406,75.9979,76.5077,23830.0
2018-10-15 15:00:00,93.06,93.13,92.6,92.7,27059.0,76.5242,76.5817,76.1459,76.2281,27059.0
2018-10-15 15:30:00,92.7,92.84,92.34,92.4,65150.0,76.2281,76.3433,75.9321,75.9815,65150.0
2018-10-16 09:30:00,93.08,93.25,92.43,92.88,17113.0,76.5406,76.6804,76.0061,76.3762,17113.0
2018-10-16 10:00:00,93.03,93.68,92.95,93.41,31238.0,76.4995,77.034,76.4337,76.812,31238.0
2018-10-16 10:30:00,93.37,93.87,93.13,93.87,24081.0,76.7791,77.1902,76.5817,77.1902,24081.0
2018-10-16 11:00:00,93.85,93.89,93.43,93.44,20792.0,77.1738,77.2067,76.8284,76.8367,20792.0
2018-10-16 11:30:00,93.5,93.7,93.42,93.6,10987.0,76.886,77.0505,76.8202,76.9682,10987.0
2018-10-16 12:00:00,93.65,93.71,93.49,93.65,11930.0,77.0093,77.0587,76.8778,77.0093,11930.0
2018-10-16 12:30:00,93.65,93.98,93.58,93.9,33316.0,77.0093,77.2807,76.9518,77.2149,33316.0
2018-10-16 13:00:00,93.9,93.94,93.65,93.91,24123.0,77.2149,77.2478,77.0093,77.2231,24123.0
2018-10-16 13:30:00,93.92,94.06,93.8,93.93,62479.0,77.2314,77.3465,77.1327,77.2396,62479.0
2018-10-16 14:00:00,93.97,94.21,93.93,94.19,24996.0,77.2725,77.4698,77.2396,77.4534,24996.0
2018-10-16 14:30:00,94.19,94.53,94.03,94.03,39699.0,77.4534,77.733,77.3218,77.3218,39699.0
2018-10-16 15:00:00,94.06,94.45,94.04,94.35,45619.0,77.3465,77.6672,77.33,77.585,45619.0
2018-10-16 15:30:00,94.35,94.75,94.21,94.63,257844.0,77.585,77.9139,77.4698,77.8152,257844.0
2018-10-17 09:30:00,94.71,95.11,94.3,94.68,56497.0,77.881,78.2099,77.5438,77.8563,56497.0
2018-10-17 10:00:00,94.64,95.01,94.55,94.63,89918.0,77.8234,78.1277,77.7494,77.8152,89918.0
2018-10-17 10:30:00,94.56,94.76,94.24,94.65,57856.0,77.7576,77.9221,77.4945,77.8316,57856.0
2018-10-17 11:00:00,94.65,94.79,94.46,94.77,46440.0,77.8316,77.9468,77.6754,77.9303,46440.0
2018-10-17 11:30:00,94.77,95.03,94.64,94.97,38788.0,77.9303,78.1441,77.8234,78.0948,38788.0
2018-10-17 12:00:00,95.0,95.26,94.87,95.13,20045.0,78.1195,78.3333,78.0126,78.2264,20045.0
2018-10-17 12:30:00,95.09,95.21,94.88,95.08,18100.0,78.1935,78.2921,78.0208,78.1852,18100.0
2018-10-17 13:00:00,95.06,95.12,94.93,94.94,26659.0,78.1688,78.2181,78.0619,78.0701,26659.0
2018-10-17 13:30:00,95.0,95.05,94.68,94.77,18839.0,78.1195,78.1606,77.8563,77.9303,18839.0
2018-10-17 14:00:00,94.78,94.79,94.48,94.65,21516.0,77.9385,77.9468,77.6919,77.8316,21516.0
2018-10-17 14:30:00,94.63,95.03,94.61,94.83,31148.0,77.8152,78.1441,77.7988,77.9797,31148.0
2018-10-17 15:00:00,94.81,94.94,94.61,94.72,34271.0,77.9632,78.0701,77.7988,77.8892,34271.0
2018-10-17 15:30:00,94.75,94.81,94.08,94.21,91828.0,77.9139,77.9632,77.3629,77.4698,91828.0
2018-10-18 09:30:00,93.77,93.77,92.4,92.41,23437.0,77.108,77.108,75.9815,75.9897,23437.0
2018-10-18 10:00:00,92.48,93.0,92.34,92.82,29575.0,76.0472,76.4748,75.9321,76.3268,29575.0
2018-10-18 10:30:00,92.83,92.97,92.23,92.38,49218.0,76.335,76.4502,75.8417,75.965,49218.0
2018-10-18 11:00:00,92.39,92.39,91.44,91.57,47933.0,75.9732,75.9732,75.192,75.2989,47933.0
2018-10-18 11:30:00,91.54,91.57,90.79,90.99,69675.0,75.2743,75.2989,74.6575,74.822,69675.0
2018-10-18 12:00:00,90.99,91.1,90.75,90.94,33947.0,74.822,74.9124,74.6246,74.7809,33947.0
2018-10-18 12:30:00,90.89,91.14,90.82,91.04,26847.0,74.7398,74.9453,74.6822,74.8631,26847.0
2018-10-18 13:00:00,90.97,91.18,90.92,91.06,28237.0,74.8055,74.9782,74.7644,74.8796,28237.0
2018-10-18 13:30:00,91.02,91.14,90.93,91.01,34149.0,74.8467,74.9453,74.7727,74.8384,34149.0
2018-10-18 14:00:00,91.08,91.93,91.03,91.83,18766.0,74.896,75.595,74.8549,75.5127,18766.0
2018-10-18 14:30:00,91.86,92.01,91.71,91.88,34946.0,75.5374,75.6607,75.4141,75.5538,34946.0
2018-10-18 15:00:00,91.88,91.92,91.14,91.2,62114.0,75.5538,75.5867,74.9453,74.9947,62114.0
2018-10-18 15:30:00,91.18,91.98,91.06,91.81,91654.0,74.9782,75.6361,74.8796,75.4963,91654.0
2018-10-19 09:30:00,91.92,93.7,91.37,92.9,84797.0,75.5867,77.0505,75.1345,76.3926,84797.0
2018-10-19 10:00:00,92.86,92.97,92.32,92.6,41665.0,76.3597,76.4502,75.9157,76.1459,41665.0
2018-10-19 10:30:00,92.6,92.69,91.43,91.54,40488.0,76.1459,76.2199,75.1838,75.2743,40488.0
2018-10-19 11:00:00,91.59,92.22,91.59,92.19,21972.0,75.3154,75.8334,75.3154,75.8088,21972.0
2018-10-19 11:30:00,92.19,92.19,91.71,92.02,23233.0,75.8088,75.8088,75.4141,75.669,23233.0
2018-10-19 12:00:00,92.07,92.14,91.02,91.2,14705.0,75.7101,75.7676,74.8467,74.9947,14705.0
2018-10-19 12:30:00,91.15,91.45,90.82,91.39,22082.0,74.9536,75.2003,74.6822,75.1509,22082.0
2018-10-19 13:00:00,91.39,92.02,91.29,91.91,24534.0,75.1509,75.669,75.0687,75.5785,24534.0
2018-10-19 13:30:00,91.91,92.03,91.4,91.53,55098.0,75.5785,75.6772,75.1591,75.266,55098.0
2018-10-19 14:00:00,91.51,91.58,90.49,90.89,66767.0,75.2496,75.3072,74.4108,74.7398,66767.0
2018-10-19 14:30:00,90.87,90.99,90.42,90.47,26102.0,74.7233,74.822,74.3533,74.3944,26102.0
2018-10-19 15:00:00,90.41,90.78,90.03,90.76,38814.0,74.3451,74.6493,74.0326,74.6329,38814.0
2018-10-19 15:30:00,90.74,90.88,89.84,90.58,231974.0,74.6164,74.7315,73.8763,74.4848,231974.0
2018-10-22 09:30:00,90.77,90.94,86.16,87.15,289526.0,74.6411,74.7809,70.8502,71.6643,289526.0
2018-10-22 10:00:00,87.39,89.19,86.21,87.27,123172.0,71.8617,73.3418,70.8914,71.763,123172.0
2018-10-22 10:30:00,87.67,90.07,87.28,89.96,119420.0,72.0919,74.0655,71.7712,73.975,119420.0
2018-10-22 11:00:00,89.83,90.5,88.21,90.25,137474.0,73.8681,74.4191,72.536,74.2135,137474.0
2018-10-22 11:30:00,90.21,95.41,89.55,94.76,348589.0,74.1806,78.4566,73.6379,77.9221,348589.0
2018-10-22 12:00:00,94.75,97.92,94.5,95.6,534759.0,77.9139,80.5206,77.7083,78.6128,534759.0
2018-10-22 12:30:00,95.73,95.8,92.51,92.93,171748.0,78.7197,78.7773,76.0719,76.4173,171748.0
2018-10-22 13:00:00,92.93,94.15,92.71,93.73,89134.0,76.4173,77.4205,76.2364,77.0751,89134.0
2018-10-22 13:30:00,93.47,93.97,93.07,93.75,61344.0,76.8613,77.2725,76.5324,77.0916,61344.0
2018-10-22 14:00:00,93.8,94.54,93.38,93.95,88367.0,77.1327,77.7412,76.7873,77.256,88367.0
2018-10-22 14:30:00,93.84,94.52,93.27,93.39,87543.0,77.1656,77.7247,76.6969,76.7955,87543.0
2018-10-22 15:00:00,93.44,93.79,92.71,93.49,182334.0,76.8367,77.1245,76.2364,76.8778,182334.0
2018-10-22 15:30:00,93.5,93.5,92.38,92.6,313120.0,76.886,76.886,75.965,76.1459,313120.0
2018-10-23 09:30:00,91.46,91.46,88.4,88.61,141015.0,75.2085,75.2085,72.6922,72.8649,141015.0
2018-10-23 10:00:00,88.47,88.47,85.35,85.4,186934.0,72.7498,72.7498,70.1842,70.2253,186934.0
2018-10-23 10:30:00,85.66,86.4,85.27,85.47,92068.0,70.4391,71.0476,70.1184,70.2828,92068.0
2018-10-23 11:00:00,85.45,86.18,85.42,85.42,82276.0,70.2664,70.8667,70.2417,70.2417,82276.0
2018-10-23 11:30:00,85.4,86.42,85.4,86.09,51726.0,70.2253,71.064,70.2253,70.7927,51726.0
2018-10-23 12:00:00,86.1,87.38,86.09,87.38,37842.0,70.8009,71.8535,70.7927,71.8535,37842.0
2018-10-23 12:30:00,87.23,87.48,86.38,86.48,47202.0,71.7301,71.9357,71.0311,71.1134,47202.0
2018-10-23 13:00:00,86.48,87.14,86.48,86.75,41189.0,71.1134,71.6561,71.1134,71.3354,41189.0
2018-10-23 13:30:00,86.78,86.84,86.13,86.23,35607.0,71.3601,71.4094,70.8256,70.9078,35607.0
2018-10-23 14:00:00,86.18,87.11,86.07,87.06,41911.0,70.8667,71.6314,70.7762,71.5903,41911.0
2018-10-23 14:30:00,87.07,87.56,86.97,87.33,55065.0,71.5985,72.0015,71.5163,71.8123,55065.0
2018-10-23 15:00:00,87.39,88.07,87.29,87.8,66520.0,71.8617,72.4208,71.7794,72.1988,66520.0
2018-10-23 15:30:00,87.77,87.91,87.21,87.32,138008.0,72.1742,72.2893,71.7137,71.8041,138008.0
2018-10-24 09:30:00,86.83,88.26,86.83,88.07,53883.0,71.4012,72.5771,71.4012,72.4208,53883.0
2018-10-24 10:00:00,88.07,88.57,87.41,88.17,88421.0,72.4208,72.832,71.8781,72.5031,88421.0
2018-10-24 10:30:00,88.09,88.21,87.32,87.83,58209.0,72.4373,72.536,71.8041,72.2235,58209.0
2018-10-24 11:00:00,87.78,88.06,87.37,87.56,48057.0,72.1824,72.4126,71.8452,72.0015,48057.0
2018-10-24 11:30:00,87.47,88.49,87.43,88.42,53184.0,71.9275,72.7662,71.8946,72.7087,53184.0
2018-10-24 12:00:00,88.42,88.42,87.88,87.98,27666.0,72.7087,72.7087,72.2646,72.3468,27666.0
2018-10-24 12:30:00,87.98,87.98,87.36,87.59,37550.0,72.3468,72.3468,71.837,72.0261,37550.0
2018-10-24 13:00:00,87.56,87.71,86.85,87.35,43981.0,72.0015,72.1248,71.4176,71.8288,43981.0
2018-10-24 13:30:00,87.26,87.36,86.46,86.57,50007.0,71.7548,71.837,71.0969,71.1874,50007.0
2018-10-24 14:00:00,86.51,86.51,85.69,86.43,39162.0,71.138,71.138,70.4637,71.0723,39162.0
2018-10-24 14:30:00,86.46,86.48,86.02,86.04,41509.0,71.0969,71.1134,70.7351,70.7516,41509.0
2018-10-24 15:00:00,85.88,86.08,85.54,85.58,53394.0,70.62,70.7845,70.3404,70.3733,53394.0
2018-10-24 15:30:00,85.58,85.94,84.67,84.82,146225.0,70.3733,70.6693,69.625,69.7483,146225.0
2018-10-25 09:30:00,86.07,87.09,85.64,85.8,50216.0,70.7762,71.615,70.4226,70.5542,50216.0
2018-10-25 10:00:00,85.64,88.05,85.61,88.03,124530.0,70.4226,72.4044,70.398,72.388,124530.0
2018-10-25 10:30:00,88.05,89.34,88.03,88.05,116389.0,72.4044,73.4652,72.388,72.4044,116389.0
2018-10-25 11:00:00,87.93,88.03,85.76,87.25,123728.0,72.3057,72.388,70.5213,71.7466,123728.0
2018-10-25 11:30:00,87.37,87.46,86.34,86.66,52442.0,71.8452,71.9192,70.9983,71.2614,52442.0
2018-10-25 12:00:00,86.63,86.69,85.65,86.05,50511.0,71.2367,71.2861,70.4309,70.7598,50511.0
2018-10-25 12:30:00,86.02,87.02,86.02,86.63,34857.0,70.7351,71.5574,70.7351,71.2367,34857.0
2018-10-25 13:00:00,86.67,86.97,86.61,86.73,39179.0,71.2696,71.5163,71.2203,71.319,39179.0
2018-10-25 13:30:00,86.76,87.16,86.27,86.53,46439.0,71.3436,71.6725,70.9407,71.1545,46439.0
2018-10-25 14:00:00,86.53,86.86,86.4,86.69,43094.0,71.1545,71.4259,71.0476,71.2861,43094.0
2018-10-25 14:30:00,86.7,87.24,86.69,87.14,43814.0,71.2943,71.7383,71.2861,71.6561,43814.0
2018-10-25 15:00:00,87.15,87.25,86.56,86.68,68992.0,71.6643,71.7466,71.1792,71.2778,68992.0
2018-10-25 15:30:00,86.66,86.7,86.25,86.45,130543.0,71.2614,71.2943,70.9242,71.0887,130543.0
2018-10-26 09:30:00,86.69,88.35,86.29,87.72,76315.0,71.2861,72.6511,70.9571,72.133,76315.0
2018-10-26 10:00:00,87.72,87.96,87.12,87.33,45192.0,72.133,72.3304,71.6397,71.8123,45192.0
2018-10-26 10:30:00,87.22,87.48,86.85,86.86,40589.0,71.7219,71.9357,71.4176,71.4259,40589.0
2018-10-26 11:00:00,86.92,88.49,86.88,88.37,29731.0,71.4752,72.7662,71.4423,72.6675,29731.0
2018-10-26 11:30:00,88.41,88.7,87.27,87.37,52642.0,72.7004,72.9389,71.763,71.8452,52642.0
2018-10-26 12:00:00,87.35,87.87,87.31,87.76,28565.0,71.8288,72.2564,71.7959,72.1659,28565.0
2018-10-26 12:30:00,87.79,88.24,87.55,88.23,32164.0,72.1906,72.5606,71.9932,72.5524,32164.0
2018-10-26 13:00:00,88.26,88.68,87.68,87.71,84040.0,72.5771,72.9225,72.1001,72.1248,84040.0
2018-10-26 13:30:00,87.65,87.65,86.47,86.79,54593.0,72.0755,72.0755,71.1052,71.3683,54593.0
2018-10-26 14:00:00,86.72,86.82,86.1,86.59,38699.0,71.3107,71.393,70.8009,71.2038,38699.0
2018-10-26 14:30:00,86.5,86.7,85.55,85.55,35586.0,71.1298,71.2943,70.3486,70.3486,35586.0
2018-10-26 15:00:00,85.59,85.85,84.63,85.58,114887.0,70.3815,70.5953,69.5921,70.3733,114887.0
2018-10-26 15:30:00,85.54,85.81,85.13,85.31,127719.0,70.3404,70.5624,70.0033,70.1513,127719.0
2018-10-29 09:30:00,86.59,88.01,86.59,87.78,36642.0,71.2038,72.3715,71.2038,72.1824,36642.0
2018-10-29 10:00:00,87.9,88.23,87.57,88.14,46406.0,72.2811,72.5524,72.0097,72.4784,46406.0
2018-10-29 10:30:00,88.06,88.06,87.4,87.74,32424.0,72.4126,72.4126,71.8699,72.1495,32424.0
2018-10-29 11:00:00,87.83,87.87,87.22,87.47,31962.0,72.2235,72.2564,71.7219,71.9275,31962.0
2018-10-29 11:30:00,87.49,87.49,86.29,86.31,27077.0,71.9439,71.9439,70.9571,70.9736,27077.0
2018-10-29 12:00:00,86.25,86.47,85.79,85.98,31322.0,70.9242,71.1052,70.546,70.7022,31322.0
2018-10-29 12:30:00,85.95,86.52,85.92,86.39,28442.0,70.6776,71.1463,70.6529,71.0394,28442.0
2018-10-29 13:00:00,86.36,86.71,86.36,86.63,25294.0,71.0147,71.3025,71.0147,71.2367,25294.0
2018-10-29 13:30:00,86.62,87.08,86.61,86.74,32524.0,71.2285,71.6068,71.2203,71.3272,32524.0
2018-10-29 14:00:00,86.76,86.86,86.24,86.24,33104.0,71.3436,71.4259,70.916,70.916,33104.0
2018-10-29 14:30:00,86.17,86.3,85.8,86.03,29531.0,70.8585,70.9654,70.5542,70.7433,29531.0
2018-10-29 15:00:00,86.05,86.05,85.19,85.65,43717.0,70.7598,70.7598,70.0526,70.4309,43717.0
2018-10-29 15:30:00,85.61,85.64,84.76,85.55,76268.0,70.398,70.4226,69.699,70.3486,76268.0
2018-10-30 09:30:00,85.99,89.24,85.99,89.14,90702.0,70.7104,73.383,70.7104,73.3007,90702.0
2018-10-30 10:00:00,89.09,89.1,87.76,88.5,62030.0,73.2596,73.2678,72.1659,72.7744,62030.0
2018-10-30 10:30:00,88.42,88.48,87.71,88.05,26202.0,72.7087,72.758,72.1248,72.4044,26202.0
2018-10-30 11:00:00,88.07,89.15,87.83,89.02,53145.0,72.4208,73.3089,72.2235,73.202,53145.0
2018-10-30 11:30:00,89.02,89.89,88.92,89.52,48614.0,73.202,73.9175,73.1198,73.6132,48614.0
2018-10-30 12:00:00,89.57,89.62,89.01,89.12,44583.0,73.6543,73.6954,73.1938,73.2843,44583.0
2018-10-30 12:30:00,89.12,89.12,88.68,88.7,27984.0,73.2843,73.2843,72.9225,72.9389,27984.0
2018-10-30 13:00:00,88.74,89.01,88.35,88.35,39984.0,72.9718,73.1938,72.6511,72.6511,39984.0
2018-10-30 13:30:00,88.33,88.88,88.08,88.85,32603.0,72.6346,73.0869,72.4291,73.0622,32603.0
2018-10-30 14:00:00,88.86,89.16,88.53,89.02,35895.0,73.0705,73.3172,72.7991,73.202,35895.0
2018-10-30 14:30:00,88.96,89.66,88.96,89.52,48048.0,73.1527,73.7283,73.1527,73.6132,48048.0
2018-10-30 15:00:00,89.51,89.91,89.3,89.78,52114.0,73.605,73.9339,73.4323,73.827,52114.0
2018-10-30 15:30:00,89.83,90.0,89.51,89.86,122708.0,73.8681,74.0079,73.605,73.8928,122708.0
2018-10-31 09:30:00,90.7,91.55,89.63,90.19,65902.0,74.5835,75.2825,73.7037,74.1641,65902.0
2018-10-31 10:00:00,90.24,90.38,89.32,89.82,52488.0,74.2053,74.3204,73.4487,73.8599,52488.0
2018-10-31 10:30:00,89.77,89.9,89.0,89.06,24636.0,73.8188,73.9257,73.1856,73.2349,24636.0
2018-10-31 11:00:00,89.1,89.25,88.15,88.5,71289.0,73.2678,73.3912,72.4866,72.7744,71289.0
2018-10-31 11:30:00,88.56,89.05,88.54,88.87,26969.0,72.8238,73.2267,72.8073,73.0787,26969.0
2018-10-31 12:00:00,88.85,88.87,88.29,88.46,32036.0,73.0622,73.0787,72.6018,72.7415,32036.0
2018-10-31 12:30:00,88.38,88.63,88.22,88.61,25525.0,72.6758,72.8813,72.5442,72.8649,25525.0
2018-10-31 13:00:00,88.61,89.35,88.39,89.03,30224.0,72.8649,73.4734,72.684,73.2103,30224.0
2018-10-31 13:30:00,89.02,89.61,88.73,89.5,33495.0,73.202,73.6872,72.9636,73.5968,33495.0
2018-10-31 14:00:00,89.45,89.94,89.3,89.46,40260.0,73.5556,73.9586,73.4323,73.5639,40260.0
2018-10-31 14:30:00,89.45,89.62,89.19,89.58,29564.0,73.5556,73.6954,73.3418,73.6625,29564.0
2018-10-31 15:00:00,89.54,89.89,89.33,89.47,48894.0,73.6296,73.9175,73.457,73.5721,48894.0
2018-10-31 15:30:00,89.47,89.51,88.47,88.99,313392.0,73.5721,73.605,72.7498,73.1774,313392.0
2018-11-01 09:30:00,89.33,90.79,89.33,89.55,61597.0,73.457,74.6575,73.457,73.6379,61597.0
2018-11-01 10:00:00,89.55,91.88,89.55,91.74,73787.0,73.6379,75.5538,73.6379,75.4387,73787.0
2018-11-01 10:30:00,91.73,92.68,91.5,92.63,51186.0,75.4305,76.2117,75.2414,76.1706,51186.0
2018-11-01 11:00:00,92.69,93.41,92.37,93.26,58904.0,76.2199,76.812,75.9568,76.6886,58904.0
2018-11-01 11:30:00,93.25,93.85,93.02,93.66,48571.0,76.6804,77.1738,76.4913,77.0176,48571.0
2018-11-01 12:00:00,93.64,94.29,93.57,94.01,60366.0,77.0011,77.5356,76.9436,77.3054,60366.0
2018-11-01 12:30:00,94.01,94.68,93.91,94.63,53276.0,77.3054,77.8563,77.2231,77.8152,53276.0
2018-11-01 13:00:00,94.66,95.06,94.05,94.94,41217.0,77.8399,78.1688,77.3383,78.0701,41217.0
2018-11-01 13:30:00,94.95,95.48,94.88,95.17,54693.0,78.0783,78.5142,78.0208,78.2592,54693.0
2018-11-01 14:00:00,95.17,95.92,95.02,95.37,93255.0,78.2592,78.876,78.1359,78.4237,93255.0
2018-11-01 14:30:00,95.37,95.51,94.85,95.22,54096.0,78.4237,78.5388,77.9961,78.3004,54096.0
2018-11-01 15:00:00,95.23,95.55,95.07,95.34,77718.0,78.3086,78.5717,78.177,78.399,77718.0
2018-11-01 15:30:00,95.3,95.56,95.15,95.26,222984.0,78.3661,78.58,78.2428,78.3333,222984.0
2018-11-02 09:30:00,96.16,98.99,95.97,98.55,99088.0,79.0733,81.4005,78.9171,81.0387,99088.0
2018-11-02 10:00:00,98.55,99.3,96.77,97.1,78137.0,81.0387,81.6554,79.5749,79.8463,78137.0
2018-11-02 10:30:00,97.01,98.7,96.78,98.14,72045.0,79.7723,81.162,79.5832,80.7015,72045.0
2018-11-02 11:00:00,98.05,98.22,97.35,97.6,66933.0,80.6275,80.7673,80.0519,80.2575,66933.0
2018-11-02 11:30:00,97.65,98.23,97.3,97.66,43740.0,80.2986,80.7755,80.0108,80.3068,43740.0
2018-11-02 12:00:00,97.78,97.88,96.86,97.21,26633.0,80.4055,80.4877,79.649,79.9368,26633.0
2018-11-02 12:30:00,97.18,97.22,95.8,96.25,35950.0,79.9121,79.945,78.7773,79.1473,35950.0
2018-11-02 13:00:00,96.18,96.91,96.17,96.25,35241.0,79.0898,79.6901,79.0816,79.1473,35241.0
2018-11-02 13:30:00,96.28,96.52,96.0,96.3,34598.0,79.172,79.3694,78.9418,79.1885,34598.0
2018-11-02 14:00:00,96.26,97.07,95.6,97.06,33257.0,79.1556,79.8216,78.6128,79.8134,33257.0
2018-11-02 14:30:00,96.78,98.2,96.51,97.21,112640.0,79.5832,80.7508,79.3611,79.9368,112640.0
2018-11-02 15:00:00,97.26,97.69,97.0,97.58,83656.0,79.9779,80.3315,79.7641,80.241,83656.0
2018-11-02 15:30:00,97.54,97.82,97.07,97.3,141363.0,80.2081,80.4384,79.8216,80.0108,141363.0
2018-11-05 09:30:00,96.72,97.03,94.81,94.83,53913.0,79.5338,79.7887,77.9632,77.9797,53913.0
2018-11-05 10:00:00,94.95,95.67,94.74,95.59,95171.0,78.0783,78.6704,77.9057,78.6046,95171.0
2018-11-05 10:30:00,95.66,95.95,94.91,95.52,44979.0,78.6622,78.9007,78.0454,78.5471,44979.0
2018-11-05 11:00:00,95.56,97.67,95.52,97.29,154296.0,78.58,80.315,78.5471,80.0025,154296.0
2018-11-05 11:30:00,97.2,97.43,96.29,96.29,48444.0,79.9285,80.1177,79.1802,79.1802,48444.0
2018-11-05 12:00:00,96.31,96.33,95.03,95.03,29769.0,79.1967,79.2131,78.1441,78.1441,29769.0
2018-11-05 12:30:00,95.0,95.25,94.5,95.18,35336.0,78.1195,78.325,77.7083,78.2675,35336.0
2018-11-05 13:00:00,95.23,95.23,94.45,94.6,34553.0,78.3086,78.3086,77.6672,77.7905,34553.0
2018-11-05 13:30:00,94.56,95.04,94.55,94.59,33855.0,77.7576,78.1523,77.7494,77.7823,33855.0
2018-11-05 14:00:00,94.59,95.04,94.15,94.92,47138.0,77.7823,78.1523,77.4205,78.0537,47138.0
2018-11-05 14:30:00,94.93,95.5,94.9,95.15,35975.0,78.0619,78.5306,78.0372,78.2428,35975.0
2018-11-05 15:00:00,95.18,95.24,94.41,94.68,67282.0,78.2675,78.3168,77.6343,77.8563,67282.0
2018-11-05 15:30:00,94.69,94.73,94.28,94.49,148880.0,77.8645,77.8974,77.5274,77.7001,148880.0
2018-11-06 09:30:00,94.26,95.53,94.04,94.82,32890.0,77.5109,78.5553,77.33,77.9714,32890.0
2018-11-06 10:00:00,94.83,95.12,94.4,95.11,42888.0,77.9797,78.2181,77.6261,78.2099,42888.0
2018-11-06 10:30:00,95.18,96.42,95.11,95.77,38511.0,78.2675,79.2871,78.2099,78.7526,38511.0
2018-11-06 11:00:00,95.85,95.92,95.2,95.63,23024.0,78.8184,78.876,78.2839,78.6375,23024.0
2018-11-06 11:30:00,95.63,96.26,95.24,96.02,24864.0,78.6375,79.1556,78.3168,78.9582,24864.0
2018-11-06 12:00:00,96.01,96.17,95.88,96.1,21783.0,78.95,79.0816,78.8431,79.024,21783.0
2018-11-06 12:30:00,96.16,96.62,96.06,96.09,20120.0,79.0733,79.4516,78.9911,79.0158,20120.0
2018-11-06 13:00:00,96.14,96.51,95.98,96.04,24358.0,79.0569,79.3611,78.9253,78.9747,24358.0
2018-11-06 13:30:00,96.02,96.33,95.91,95.97,24270.0,78.9582,79.2131,78.8678,78.9171,24270.0
2018-11-06 14:00:00,95.96,96.06,95.19,95.19,35052.0,78.9089,78.9911,78.2757,78.2757,35052.0
2018-11-06 14:30:00,95.23,95.71,95.1,95.65,31783.0,78.3086,78.7033,78.2017,78.654,31783.0
2018-11-06 15:00:00,95.65,95.84,95.3,95.72,40413.0,78.654,78.8102,78.3661,78.7115,40413.0
2018-11-06 15:30:00,95.69,95.76,95.16,95.62,97329.0,78.6869,78.7444,78.251,78.6293,97329.0
2018-11-07 09:30:00,96.11,96.25,94.89,95.34,31244.0,79.0322,79.1473,78.029,78.399,31244.0
2018-11-07 10:00:00,95.31,95.72,94.68,95.28,37713.0,78.3744,78.7115,77.8563,78.3497,37713.0
2018-11-07 10:30:00,95.41,96.09,95.39,95.74,32077.0,78.4566,79.0158,78.4402,78.728,32077.0
2018-11-07 11:00:00,95.85,95.98,95.43,95.72,32273.0,78.8184,78.9253,78.4731,78.7115,32273.0
2018-11-07 11:30:00,95.72,95.78,95.25,95.25,25848.0,78.7115,78.7609,78.325,78.325,25848.0
2018-11-07 12:00:00,95.31,95.38,94.44,94.5,48861.0,78.3744,78.4319,77.659,77.7083,48861.0
2018-11-07 12:30:00,94.58,95.33,94.44,95.08,89053.0,77.7741,78.3908,77.659,78.1852,89053.0
2018-11-07 13:00:00,94.97,95.46,94.91,94.91,23559.0,78.0948,78.4977,78.0454,78.0454,23559.0
2018-11-07 13:30:00,94.85,94.9,94.32,94.44,40249.0,77.9961,78.0372,77.5603,77.659,40249.0
2018-11-07 14:00:00,94.42,94.75,94.39,94.59,52654.0,77.6425,77.9139,77.6178,77.7823,52654.0
2018-11-07 14:30:00,94.59,94.91,94.37,94.74,75899.0,77.7823,78.0454,77.6014,77.9057,75899.0
2018-11-07 15:00:00,94.83,95.21,94.81,95.1,47880.0,77.9797,78.2921,77.9632,78.2017,47880.0
2018-11-07 15:30:00,95.13,95.44,94.54,94.76,125536.0,78.2264,78.4813,77.7412,77.9221,125536.0
2018-11-08 09:30:00,94.55,95.37,94.04,95.37,25012.0,77.7494,78.4237,77.33,78.4237,25012.0
2018-11-08 10:00:00,95.38,95.75,94.04,94.72,17986.0,78.4319,78.7362,77.33,77.8892,17986.0
2018-11-08 10:30:00,94.99,95.36,94.92,95.14,7168.0,78.1112,78.4155,78.0537,78.2346,7168.0
2018-11-08 11:00:00,95.28,95.63,94.76,94.97,13475.0,78.3497,78.6375,77.9221,78.0948,13475.0
2018-11-08 11:30:00,95.05,95.36,94.94,95.12,16090.0,78.1606,78.4155,78.0701,78.2181,16090.0
2018-11-08 12:00:00,95.18,95.87,95.18,95.68,10736.0,78.2675,78.8349,78.2675,78.6786,10736.0
2018-11-08 12:30:00,95.61,95.96,95.45,95.45,32842.0,78.6211,78.9089,78.4895,78.4895,32842.0
2018-11-08 13:00:00,95.52,95.92,95.52,95.74,18522.0,78.5471,78.876,78.5471,78.728,18522.0
2018-11-08 13:30:00,95.68,95.68,95.12,95.29,9898.0,78.6786,78.6786,78.2181,78.3579,9898.0
2018-11-08 14:00:00,95.28,95.55,94.66,94.66,12927.0,78.3497,78.5717,77.8399,77.8399,12927.0
2018-11-08 14:30:00,94.74,95.06,94.6,94.93,37102.0,77.9057,78.1688,77.7905,78.0619,37102.0
2018-11-08 15:00:00,94.9,95.7,94.71,95.48,60592.0,78.0372,78.6951,77.881,78.5142,60592.0
2018-11-08 15:30:00,95.47,95.73,95.32,95.55,85829.0,78.5059,78.7197,78.3826,78.5717,85829.0
2018-11-09 09:30:00,94.63,94.63,92.38,92.39,36735.0,77.8152,77.8152,75.965,75.9732,36735.0
2018-11-09 10:00:00,92.48,92.49,91.35,91.56,50268.0,76.0472,76.0555,75.118,75.2907,50268.0
2018-11-09 10:30:00,91.47,91.72,90.76,91.03,37382.0,75.2167,75.4223,74.6329,74.8549,37382.0
2018-11-09 11:00:00,91.13,91.38,90.56,91.23,27982.0,74.9371,75.1427,74.4684,75.0193,27982.0
2018-11-09 11:30:00,91.3,91.47,90.0,90.1,46551.0,75.0769,75.2167,74.0079,74.0901,46551.0
2018-11-09 12:00:00,90.06,91.05,90.06,90.7,16865.0,74.0572,74.8713,74.0572,74.5835,16865.0
2018-11-09 12:30:00,90.75,91.08,90.7,91.08,9970.0,74.6246,74.896,74.5835,74.896,9970.0
2018-11-09 13:00:00,91.02,91.26,90.73,90.86,15725.0,74.8467,75.044,74.6082,74.7151,15725.0
2018-11-09 13:30:00,90.81,90.87,90.5,90.64,13603.0,74.674,74.7233,74.4191,74.5342,13603.0
2018-11-09 14:00:00,90.64,90.83,90.39,90.68,13911.0,74.5342,74.6904,74.3286,74.5671,13911.0
2018-11-09 14:30:00,90.68,91.3,90.55,91.3,17109.0,74.5671,75.0769,74.4602,75.0769,17109.0
2018-11-09 15:00:00,91.29,91.65,91.08,91.55,17774.0,75.0687,75.3647,74.896,75.2825,17774.0
2018-11-09 15:30:00,91.58,91.62,90.9,90.96,92847.0,75.3072,75.34,74.748,74.7973,92847.0
2018-11-12 09:30:00,90.97,91.82,90.97,91.11,12242.0,74.8055,75.5045,74.8055,74.9207,12242.0
2018-11-12 10:00:00,91.2,91.75,90.29,91.68,19403.0,74.9947,75.4469,74.2464,75.3894,19403.0
2018-11-12 10:30:00,91.57,91.57,90.83,91.09,12037.0,75.2989,75.2989,74.6904,74.9042,12037.0
2018-11-12 11:00:00,91.06,91.23,90.09,90.09,10643.0,74.8796,75.0193,74.0819,74.0819,10643.0
2018-11-12 11:30:00,90.16,90.72,90.11,90.62,23413.0,74.1395,74.6,74.0984,74.5177,23413.0
2018-11-12 12:00:00,90.67,91.53,90.67,91.36,9860.0,74.5589,75.266,74.5589,75.1262,9860.0
2018-11-12 12:30:00,91.31,91.52,91.1,91.41,11549.0,75.0851,75.2578,74.9124,75.1674,11549.0
2018-11-12 13:00:00,91.36,91.37,90.87,91.12,11481.0,75.1262,75.1345,74.7233,74.9289,11481.0
2018-11-12 13:30:00,91.14,91.36,90.94,91.19,22387.0,74.9453,75.1262,74.7809,74.9865,22387.0
2018-11-12 14:00:00,91.28,91.42,91.0,91.14,23998.0,75.0605,75.1756,74.8302,74.9453,23998.0
2018-11-12 14:30:00,91.15,91.39,90.87,90.91,34538.0,74.9536,75.1509,74.7233,74.7562,34538.0
2018-11-12 15:00:00,90.93,91.13,90.86,90.93,24483.0,74.7727,74.9371,74.7151,74.7727,24483.0
2018-11-12 15:30:00,90.91,91.07,90.51,90.75,78692.0,74.7562,74.8878,74.4273,74.6246,78692.0
2018-11-13 09:30:00,91.2,92.8,90.7,90.95,32367.0,74.9947,76.3104,74.5835,74.7891,32367.0
2018-11-13 10:00:00,90.84,91.64,90.42,90.7,38561.0,74.6986,75.3565,74.3533,74.5835,38561.0
2018-11-13 10:30:00,90.79,91.35,90.55,91.2,29112.0,74.6575,75.118,74.4602,74.9947,29112.0
2018-11-13 11:00:00,91.11,93.78,91.1,93.27,113183.0,74.9207,77.1162,74.9124,76.6969,113183.0
2018-11-13 11:30:00,93.27,93.57,92.68,93.18,17379.0,76.6969,76.9436,76.2117,76.6229,17379.0
2018-11-13 12:00:00,93.4,93.4,93.11,93.31,12221.0,76.8038,76.8038,76.5653,76.7298,12221.0
2018-11-13 12:30:00,93.22,93.28,92.27,92.84,13286.0,76.6557,76.7051,75.8746,76.3433,13286.0
2018-11-13 13:00:00,92.84,92.93,92.0,92.49,14952.0,76.3433,76.4173,75.6525,76.0555,14952.0
2018-11-13 13:30:00,92.38,93.07,92.38,92.71,21161.0,75.965,76.5324,75.965,76.2364,21161.0
2018-11-13 14:00:00,92.74,92.75,91.91,92.21,15087.0,76.261,76.2693,75.5785,75.8252,15087.0
2018-11-13 14:30:00,92.25,92.37,91.8,92.05,16013.0,75.8581,75.9568,75.4881,75.6936,16013.0
2018-11-13 15:00:00,91.98,92.33,91.81,92.0,32026.0,75.6361,75.9239,75.4963,75.6525,32026.0
2018-11-13 15:30:00,91.99,92.25,91.71,92.03,86048.0,75.6443,75.8581,75.4141,75.6772,86048.0
2018-11-14 09:30:00,93.09,94.44,93.09,93.97,14167.0,76.5488,77.659,76.5488,77.2725,14167.0
2018-11-14 10:00:00,94.01,94.01,92.62,92.91,9371.0,77.3054,77.3054,76.1624,76.4008,9371.0
2018-11-14 10:30:00,92.95,94.28,92.9,93.54,19444.0,76.4337,77.5274,76.3926,76.9189,19444.0
2018-11-14 11:00:00,93.36,93.63,92.78,93.35,13215.0,76.7709,76.9929,76.2939,76.7626,13215.0
2018-11-14 11:30:00,93.34,93.41,93.07,93.4,21851.0,76.7544,76.812,76.5324,76.8038,21851.0
2018-11-14 12:00:00,93.18,94.41,93.17,94.34,26773.0,76.6229,77.6343,76.6146,77.5767,26773.0
2018-11-14 12:30:00,94.29,94.29,93.04,93.04,7376.0,77.5356,77.5356,76.5077,76.5077,7376.0
2018-11-14 13:00:00,93.04,93.51,92.52,92.98,15838.0,76.5077,76.8942,76.0801,76.4584,15838.0
2018-11-14 13:30:00,93.13,93.28,92.4,92.78,11818.0,76.5817,76.7051,75.9815,76.2939,11818.0
2018-11-14 14:00:00,92.84,92.96,91.98,92.53,37250.0,76.3433,76.4419,75.6361,76.0884,37250.0
2018-11-14 14:30:00,92.66,93.36,92.43,93.26,22740.0,76.1953,76.7709,76.0061,76.6886,22740.0
2018-11-14 15:00:00,93.13,93.72,93.11,93.52,15955.0,76.5817,77.0669,76.5653,76.9024,15955.0
2018-11-14 15:30:00,93.51,93.63,93.02,93.27,55089.0,76.8942,76.9929,76.4913,76.6969,55089.0
2018-11-15 09:30:00,92.62,92.9,91.01,91.35,30702.0,76.1624,76.3926,74.8384,75.118,30702.0
2018-11-15 10:00:00,91.34,91.66,90.25,91.16,41474.0,75.1098,75.3729,74.2135,74.9618,41474.0
2018-11-15 10:30:00,91.15,91.53,90.26,91.31,40428.0,74.9536,75.266,74.2217,75.0851,40428.0
2018-11-15 11:00:00,91.36,92.37,90.53,91.96,39240.0,75.1262,75.9568,74.4437,75.6196,39240.0
2018-11-15 11:30:00,92.06,92.28,91.61,91.92,18639.0,75.7019,75.8828,75.3318,75.5867,18639.0
2018-11-15 12:00:00,91.99,92.32,91.83,92.02,28855.0,75.6443,75.9157,75.5127,75.669,28855.0
2018-11-15 12:30:00,92.17,92.68,91.96,92.04,22057.0,75.7923,76.2117,75.6196,75.6854,22057.0
2018-11-15 13:00:00,91.98,93.67,91.38,93.59,68913.0,75.6361,77.0258,75.1427,76.96,68913.0
2018-11-15 13:30:00,93.75,95.85,93.6,95.39,155383.0,77.0916,78.8184,76.9682,78.4402,155383.0
2018-11-15 14:00:00,95.29,96.5,95.22,96.5,63548.0,78.3579,79.3529,78.3004,79.3529,63548.0
2018-11-15 14:30:00,96.39,97.67,96.33,96.92,120490.0,79.2625,80.315,79.2131,79.6983,120490.0
2018-11-15 15:00:00,96.88,96.96,95.51,95.89,96746.0,79.6654,79.7312,78.5388,78.8513,96746.0
2018-11-15 15:30:00,95.87,96.04,95.35,95.91,159871.0,78.8349,78.9747,78.4073,78.8678,159871.0
2018-11-16 09:30:00,94.91,95.61,94.66,94.98,18243.0,78.0454,78.6211,77.8399,78.103,18243.0
2018-11-16 10:00:00,94.9,95.34,93.99,94.89,32509.0,78.0372,78.399,77.2889,78.029,32509.0
2018-11-16 10:30:00,94.72,95.15,94.55,94.72,19364.0,77.8892,78.2428,77.7494,77.8892,19364.0
2018-11-16 11:00:00,94.6,95.06,94.39,95.05,24295.0,77.7905,78.1688,77.6178,78.1606,24295.0
2018-11-16 11:30:00,94.79,94.92,94.11,94.31,12672.0,77.9468,78.0537,77.3876,77.5521,12672.0
2018-11-16 12:00:00,94.24,95.28,94.2,94.95,16838.0,77.4945,78.3497,77.4616,78.0783,16838.0
2018-11-16 12:30:00,95.05,96.43,95.04,96.22,55388.0,78.1606,79.2954,78.1523,79.1227,55388.0
2018-11-16 13:00:00,96.28,96.3,95.57,95.67,9714.0,79.172,79.1885,78.5882,78.6704,9714.0
2018-11-16 13:30:00,95.72,95.72,95.19,95.68,19008.0,78.7115,78.7115,78.2757,78.6786,19008.0
2018-11-16 14:00:00,95.77,95.86,95.29,95.46,26784.0,78.7526,78.8266,78.3579,78.4977,26784.0
2018-11-16 14:30:00,95.56,95.71,95.27,95.67,9278.0,78.58,78.7033,78.3415,78.6704,9278.0
2018-11-16 15:00:00,95.65,96.98,95.55,96.7,38023.0,78.654,79.7476,78.5717,79.5174,38023.0
2018-11-16 15:30:00,96.69,96.91,96.29,96.39,95102.0,79.5092,79.6901,79.1802,79.2625,95102.0
2018-11-19 09:30:00,96.34,96.34,94.71,95.42,17004.0,79.2214,79.2214,77.881,78.4648,17004.0
2018-11-19 10:00:00,95.31,95.41,93.9,94.83,30375.0,78.3744,78.4566,77.2149,77.9797,30375.0
2018-11-19 10:30:00,94.65,95.11,93.99,95.02,47863.0,77.8316,78.2099,77.2889,78.1359,47863.0
2018-11-19 11:00:00,95.12,95.21,94.42,94.52,24526.0,78.2181,78.2921,77.6425,77.7247,24526.0
2018-11-19 11:30:00,94.36,94.47,93.32,93.49,11707.0,77.5932,77.6836,76.738,76.8778,11707.0
2018-11-19 12:00:00,93.6,94.15,93.56,93.59,24994.0,76.9682,77.4205,76.9353,76.96,24994.0
2018-11-19 12:30:00,93.6,93.98,93.22,93.86,8813.0,76.9682,77.2807,76.6557,77.182,8813.0
2018-11-19 13:00:00,93.8,94.2,92.68,93.02,46129.0,77.1327,77.4616,76.2117,76.4913,46129.0
2018-11-19 13:30:00,93.03,93.59,92.9,93.29,17207.0,76.4995,76.96,76.3926,76.7133,17207.0
2018-11-19 14:00:00,93.26,93.68,93.15,93.36,30583.0,76.6886,77.034,76.5982,76.7709,30583.0
2018-11-19 14:30:00,93.36,93.36,92.73,93.18,45374.0,76.7709,76.7709,76.2528,76.6229,45374.0
2018-11-19 15:00:00,93.18,93.46,92.98,92.98,33034.0,76.6229,76.8531,76.4584,76.4584,33034.0
2018-11-19 15:30:00,93.1,93.13,92.22,92.49,68292.0,76.5571,76.5817,75.8334,76.0555,68292.0
2018-11-20 09:30:00,91.05,91.05,89.36,89.66,32963.0,74.8713,74.8713,73.4816,73.7283,32963.0
2018-11-20 10:00:00,89.72,90.82,89.07,90.66,38018.0,73.7777,74.6822,73.2432,74.5506,38018.0
2018-11-20 10:30:00,90.72,91.93,90.66,91.69,27983.0,74.6,75.595,74.5506,75.3976,27983.0
2018-11-20 11:00:00,91.77,91.86,90.66,90.8,21461.0,75.4634,75.5374,74.5506,74.6658,21461.0
2018-11-20 11:30:00,90.84,92.1,90.69,91.77,21515.0,74.6986,75.7348,74.5753,75.4634,21515.0
2018-11-20 12:00:00,91.89,91.93,91.11,91.49,16265.0,75.5621,75.595,74.9207,75.2331,16265.0
2018-11-20 12:30:00,91.56,91.7,90.88,91.15,16429.0,75.2907,75.4058,74.7315,74.9536,16429.0
2018-11-20 13:00:00,91.02,91.48,90.83,90.88,11473.0,74.8467,75.2249,74.6904,74.7315,11473.0
2018-11-20 13:30:00,90.9,91.09,90.63,90.63,10648.0,74.748,74.9042,74.526,74.526,10648.0
2018-11-20 14:00:00,90.56,90.84,90.24,90.64,13038.0,74.4684,74.6986,74.2053,74.5342,13038.0
2018-11-20 14:30:00,90.69,91.25,90.43,90.68,21365.0,74.5753,75.0358,74.3615,74.5671,21365.0
2018-11-20 15:00:00,90.65,91.21,90.22,91.07,18547.0,74.5424,75.0029,74.1888,74.8878,18547.0
2018-11-20 15:30:00,91.05,91.42,90.76,90.88,67068.0,74.8713,75.1756,74.6329,74.7315,67068.0
2018-11-21 09:30:00,91.82,93.66,91.32,93.37,37147.0,75.5045,77.0176,75.0934,76.7791,37147.0
2018-11-21 10:00:00,93.29,94.29,93.2,93.51,24415.0,76.7133,77.5356,76.6393,76.8942,24415.0
2018-11-21 10:30:00,93.41,93.84,93.36,93.71,9767.0,76.812,77.1656,76.7709,77.0587,9767.0
2018-11-21 11:00:00,93.52,94.48,93.41,94.37,13582.0,76.9024,77.6919,76.812,77.6014,13582.0
2018-11-21 11:30:00,94.42,94.57,93.97,94.09,5334.0,77.6425,77.7659,77.2725,77.3712,5334.0
2018-11-21 12:00:00,94.13,94.72,93.96,94.72,13413.0,77.404,77.8892,77.2643,77.8892,13413.0
2018-11-21 12:30:00,94.72,94.72,94.22,94.37,6640.0,77.8892,77.8892,77.4781,77.6014,6640.0
2018-11-21 13:00:00,94.39,94.62,94.35,94.46,10978.0,77.6178,77.807,77.585,77.6754,10978.0
2018-11-21 13:30:00,94.39,94.91,94.39,94.84,10211.0,77.6178,78.0454,77.6178,77.9879,10211.0
2018-11-21 14:00:00,94.77,94.98,94.47,94.59,10084.0,77.9303,78.103,77.6836,77.7823,10084.0
2018-11-21 14:30:00,94.57,94.66,94.36,94.62,13411.0,77.7659,77.8399,77.5932,77.807,13411.0
2018-11-21 15:00:00,94.55,94.64,94.27,94.41,21299.0,77.7494,77.8234,77.5192,77.6343,21299.0
2018-11-21 15:30:00,94.31,94.46,93.99,94.1,73431.0,77.5521,77.6754,77.2889,77.3794,73431.0
2018-11-23 09:30:00,93.31,94.7,93.31,94.58,13988.0,76.7298,77.8728,76.7298,77.7741,13988.0
2018-11-23 10:00:00,94.64,95.61,94.5,95.03,14781.0,77.8234,78.6211,77.7083,78.1441,14781.0
2018-11-23 10:30:00,95.06,95.55,95.06,95.29,9450.0,78.1688,78.5717,78.1688,78.3579,9450.0
2018-11-23 11:00:00,95.38,95.89,95.22,95.63,12450.0,78.4319,78.8513,78.3004,78.6375,12450.0
2018-11-23 11:30:00,95.63,96.16,95.42,95.57,9253.0,78.6375,79.0733,78.4648,78.5882,9253.0
2018-11-23 12:00:00,95.49,95.5,94.97,95.15,10808.0,78.5224,78.5306,78.0948,78.2428,10808.0
2018-11-23 12:30:00,95.19,95.41,94.95,95.01,38346.0,78.2757,78.4566,78.0783,78.1277,38346.0
2018-11-26 09:30:00,96.51,97.89,96.12,97.87,15128.0,79.3611,80.4959,79.0404,80.4795,15128.0
2018-11-26 10:00:00,97.78,98.47,97.7,97.95,34244.0,80.4055,80.9729,80.3397,80.5453,34244.0
2018-11-26 10:30:00,98.02,98.36,97.65,98.36,11288.0,80.6028,80.8824,80.2986,80.8824,11288.0
2018-11-26 11:00:00,98.17,98.26,97.83,98.05,18414.0,80.7262,80.8002,80.4466,80.6275,18414.0
2018-11-26 11:30:00,98.0,98.0,97.22,97.54,6541.0,80.5864,80.5864,79.945,80.2081,6541.0
2018-11-26 12:00:00,97.44,97.98,97.35,97.75,10480.0,80.1259,80.5699,80.0519,80.3808,10480.0
2018-11-26 12:30:00,97.64,97.64,97.05,97.28,14431.0,80.2904,80.2904,79.8052,79.9943,14431.0
2018-11-26 13:00:00,97.38,97.88,97.23,97.23,9565.0,80.0766,80.4877,79.9532,79.9532,9565.0
2018-11-26 13:30:00,97.26,97.95,97.26,97.95,6918.0,79.9779,80.5453,79.9779,80.5453,6918.0
2018-11-26 14:00:00,97.77,98.08,97.59,97.92,9151.0,80.3973,80.6522,80.2492,80.5206,9151.0
2018-11-26 14:30:00,97.89,98.15,97.78,97.88,10482.0,80.4959,80.7097,80.4055,80.4877,10482.0
2018-11-26 15:00:00,97.93,98.03,97.52,97.52,11905.0,80.5288,80.6111,80.1917,80.1917,11905.0
2018-11-26 15:30:00,97.57,97.85,97.45,97.51,44824.0,80.2328,80.463,80.1341,80.1835,44824.0
2018-11-27 09:30:00,96.43,97.55,95.65,96.25,27708.0,79.2954,80.2163,78.654,79.1473,27708.0
2018-11-27 10:00:00,96.03,96.83,96.02,96.28,17329.0,78.9664,79.6243,78.9582,79.172,17329.0
2018-11-27 10:30:00,96.34,96.49,95.69,95.9,12623.0,79.2214,79.3447,78.6869,78.8595,12623.0
2018-11-27 11:00:00,96.0,96.46,95.75,96.15,13816.0,78.9418,79.32,78.7362,79.0651,13816.0
2018-11-27 11:30:00,96.04,96.34,95.26,96.06,12055.0,78.9747,79.2214,78.3333,78.9911,12055.0
2018-11-27 12:00:00,95.85,95.85,94.58,94.69,17272.0,78.8184,78.8184,77.7741,77.8645,17272.0
2018-11-27 12:30:00,94.59,95.23,94.43,94.88,14037.0,77.7823,78.3086,77.6507,78.0208,14037.0
2018-11-27 13:00:00,94.76,94.92,94.49,94.81,8122.0,77.9221,78.0537,77.7001,77.9632,8122.0
2018-11-27 13:30:00,94.75,95.0,94.63,95.0,9231.0,77.9139,78.1195,77.8152,78.1195,9231.0
2018-11-27 14:00:00,94.97,95.22,94.97,95.03,9148.0,78.0948,78.3004,78.0948,78.1441,9148.0
2018-11-27 14:30:00,95.03,95.37,94.99,95.23,11294.0,78.1441,78.4237,78.1112,78.3086,11294.0
2018-11-27 15:00:00,95.32,95.38,95.06,95.2,15778.0,78.3826,78.4319,78.1688,78.2839,15778.0
2018-11-27 15:30:00,95.17,95.46,95.04,95.38,54699.0,78.2592,78.4977,78.1523,78.4319,54699.0
2018-11-28 09:30:00,95.8,95.8,94.68,94.68,10652.0,78.7773,78.7773,77.8563,77.8563,10652.0
2018-11-28 10:00:00,94.72,94.9,93.21,93.34,23205.0,77.8892,78.0372,76.6475,76.7544,23205.0
2018-11-28 10:30:00,93.26,94.19,93.16,94.09,13760.0,76.6886,77.4534,76.6064,77.3712,13760.0
2018-11-28 11:00:00,94.16,95.29,94.16,95.13,18460.0,77.4287,78.3579,77.4287,78.2264,18460.0
2018-11-28 11:30:00,95.08,95.08,94.42,94.45,12752.0,78.1852,78.1852,77.6425,77.6672,12752.0
2018-11-28 12:00:00,94.58,95.66,94.52,95.55,22936.0,77.7741,78.6622,77.7247,78.5717,22936.0
2018-11-28 12:30:00,95.61,95.67,95.15,95.5,25761.0,78.6211,78.6704,78.2428,78.5306,25761.0
2018-11-28 13:00:00,95.27,95.37,94.91,95.2,14775.0,78.3415,78.4237,78.0454,78.2839,14775.0
2018-11-28 13:30:00,95.19,95.7,95.14,95.7,11041.0,78.2757,78.6951,78.2346,78.6951,11041.0
2018-11-28 14:00:00,95.62,95.85,95.5,95.58,11494.0,78.6293,78.8184,78.5306,78.5964,11494.0
2018-11-28 14:30:00,95.58,95.68,95.32,95.5,21860.0,78.5964,78.6786,78.3826,78.5306,21860.0
2018-11-28 15:00:00,95.36,96.03,95.25,96.03,17168.0,78.4155,78.9664,78.325,78.9664,17168.0
2018-11-28 15:30:00,96.03,96.66,95.89,96.61,42585.0,78.9664,79.4845,78.8513,79.4434,42585.0
2018-11-29 09:30:00,95.83,96.31,94.74,94.95,21547.0,78.802,79.1967,77.9057,78.0783,21547.0
2018-11-29 10:00:00,94.81,95.55,94.46,95.55,11957.0,77.9632,78.5717,77.6754,78.5717,11957.0
2018-11-29 10:30:00,95.28,95.75,94.19,94.83,16602.0,78.3497,78.7362,77.4534,77.9797,16602.0
2018-11-29 11:00:00,94.75,96.12,94.53,96.0,30235.0,77.9139,79.0404,77.733,78.9418,30235.0
2018-11-29 11:30:00,95.98,96.21,95.82,96.2,15247.0,78.9253,79.1145,78.7938,79.1062,15247.0
2018-11-29 12:00:00,96.32,96.44,95.78,96.28,7574.0,79.2049,79.3036,78.7609,79.172,7574.0
2018-11-29 12:30:00,96.28,96.48,96.09,96.13,9266.0,79.172,79.3365,79.0158,79.0487,9266.0
2018-11-29 13:00:00,96.06,96.14,95.6,95.68,11717.0,78.9911,79.0569,78.6128,78.6786,11717.0
2018-11-29 13:30:00,95.63,95.95,95.25,95.9,22340.0,78.6375,78.9007,78.325,78.8595,22340.0
2018-11-29 14:00:00,95.89,95.98,95.69,95.9,15912.0,78.8513,78.9253,78.6869,78.8595,15912.0
2018-11-29 14:30:00,95.83,96.88,95.83,96.88,17364.0,78.802,79.6654,78.802,79.6654,17364.0
2018-11-29 15:00:00,96.78,96.95,96.62,96.84,14978.0,79.5832,79.723,79.4516,79.6325,14978.0
2018-11-29 15:30:00,96.79,96.97,96.31,96.4,51537.0,79.5914,79.7394,79.1967,79.2707,51537.0
2018-11-30 09:30:00,95.59,96.18,94.54,95.94,19202.0,79.0908,79.579,78.2221,79.3804,19202.0
2018-11-30 10:00:00,96.01,96.48,95.7,95.7,14164.0,79.4383,79.8272,79.1818,79.1818,14164.0
2018-11-30 10:30:00,95.65,96.0,95.21,95.54,20929.0,79.1405,79.4301,78.7764,79.0495,20929.0
2018-11-30 11:00:00,95.64,95.81,95.2,95.46,43307.0,79.1322,79.2729,78.7681,78.9833,43307.0
2018-11-30 11:30:00,95.59,96.43,95.53,96.11,30691.0,79.0908,79.7858,79.0412,79.5211,30691.0
2018-11-30 12:00:00,96.05,96.33,95.66,95.66,26735.0,79.4714,79.7031,79.1488,79.1488,26735.0
2018-11-30 12:30:00,95.71,95.78,95.48,95.77,13066.0,79.1901,79.248,78.9998,79.2398,13066.0
2018-11-30 13:00:00,95.68,96.11,95.62,95.68,16174.0,79.1653,79.5211,79.1157,79.1653,16174.0
2018-11-30 13:30:00,95.58,95.8,95.58,95.74,19007.0,79.0826,79.2646,79.0826,79.2149,19007.0
2018-11-30 14:00:00,95.68,95.97,95.51,95.97,27777.0,79.1653,79.4052,79.0246,79.4052,27777.0
2018-11-30 14:30:00,95.91,96.65,95.82,96.62,17166.0,79.3556,79.9679,79.2811,79.9431,17166.0
2018-11-30 15:00:00,96.56,97.03,96.4,96.98,23280.0,79.8934,80.2823,79.761,80.2409,23280.0
2018-11-30 15:30:00,96.96,97.24,96.75,96.94,101918.0,80.2244,80.456,80.0506,80.2078,101918.0
2018-12-03 09:30:00,99.0,100.42,99.0,99.35,66458.0,81.9123,83.0872,81.9123,82.2018,66458.0
2018-12-03 10:00:00,99.46,99.9,98.76,99.9,59694.0,82.2929,82.6569,81.7137,82.6569,59694.0
2018-12-03 10:30:00,99.91,100.52,99.8,99.92,32414.0,82.6652,83.1699,82.5742,82.6735,32414.0
2018-12-03 11:00:00,99.88,100.0,99.28,99.47,26124.0,82.6404,82.7397,82.1439,82.3011,26124.0
2018-12-03 11:30:00,99.6,100.15,99.48,99.58,27580.0,82.4087,82.8638,82.3094,82.3921,27580.0
2018-12-03 12:00:00,99.62,100.4,99.6,100.31,16002.0,82.4252,83.0706,82.4087,82.9961,16002.0
2018-12-03 12:30:00,100.31,100.71,100.31,100.71,15544.0,82.9961,83.3271,82.9961,83.3271,15544.0
2018-12-03 13:00:00,100.76,101.16,100.7,100.87,15119.0,83.3685,83.6994,83.3188,83.4595,15119.0
2018-12-03 13:30:00,100.87,100.91,100.33,100.66,13601.0,83.4595,83.4926,83.0127,83.2857,13601.0
2018-12-03 14:00:00,100.66,100.84,100.16,100.81,11104.0,83.2857,83.4347,82.872,83.4098,11104.0
2018-12-03 14:30:00,100.86,100.86,100.12,100.55,23216.0,83.4512,83.4512,82.8389,83.1947,23216.0
2018-12-03 15:00:00,100.58,101.59,100.4,101.59,32316.0,83.2195,84.0552,83.0706,84.0552,32316.0
2018-12-03 15:30:00,101.54,101.79,101.3,101.63,114747.0,84.0138,84.2207,83.8153,84.0883,114747.0
2018-12-04 09:30:00,101.55,101.62,98.01,98.16,50362.0,84.0221,84.08,81.0931,81.2172,50362.0
2018-12-04 10:00:00,98.17,98.2,96.7,96.86,33247.0,81.2255,81.2503,80.0092,80.1416,33247.0
2018-12-04 10:30:00,96.76,97.11,96.53,96.7,40319.0,80.0589,80.3485,79.8686,80.0092,40319.0
2018-12-04 11:00:00,96.55,96.55,95.84,95.98,33980.0,79.8851,79.8851,79.2977,79.4135,33980.0
2018-12-04 11:30:00,95.91,96.04,95.45,95.57,27384.0,79.3556,79.4632,78.975,79.0743,27384.0
2018-12-04 12:00:00,95.55,95.62,94.54,94.67,23448.0,79.0577,79.1157,78.2221,78.3296,23448.0
2018-12-04 12:30:00,94.52,94.83,93.79,93.84,32170.0,78.2055,78.462,77.6015,77.6429,32170.0
2018-12-04 13:00:00,93.79,93.92,92.95,92.99,24867.0,77.6015,77.7091,76.9065,76.9396,24867.0
2018-12-04 13:30:00,92.95,93.11,92.17,93.0,41629.0,76.9065,77.0389,76.2611,76.9479,41629.0
2018-12-04 14:00:00,92.99,93.28,92.56,92.62,16923.0,76.9396,77.1795,76.5838,76.6335,16923.0
2018-12-04 14:30:00,92.7,93.05,92.22,92.22,22990.0,76.6997,76.9892,76.3025,76.3025,22990.0
2018-12-04 15:00:00,92.17,92.62,92.0,92.29,54582.0,76.2611,76.6335,76.1205,76.3604,54582.0
2018-12-04 15:30:00,92.25,92.32,91.37,91.65,123248.0,76.3273,76.3852,75.5992,75.8309,123248.0
2018-12-06 09:30:00,90.42,90.67,88.82,89.28,30962.0,74.8132,75.02,73.4894,73.87,30962.0
2018-12-06 10:00:00,89.36,91.31,89.27,91.12,32166.0,73.9362,75.5496,73.8617,75.3924,32166.0
2018-12-06 10:30:00,90.93,91.03,90.44,90.45,26570.0,75.2352,75.3179,74.8297,74.838,26570.0
2018-12-06 11:00:00,90.45,90.45,88.69,88.69,39449.0,74.838,74.838,73.3818,73.3818,39449.0
2018-12-06 11:30:00,88.73,89.92,88.73,89.57,36453.0,73.4149,74.3995,73.4149,74.1099,36453.0
2018-12-06 12:00:00,89.61,89.88,89.29,89.85,33817.0,74.143,74.3664,73.8782,74.3416,33817.0
2018-12-06 12:30:00,89.9,90.27,89.49,90.11,22967.0,74.3829,74.6891,74.0437,74.5567,22967.0
2018-12-06 13:00:00,90.05,90.17,89.26,89.4,21902.0,74.5071,74.6063,73.8534,73.9692,21902.0
2018-12-06 13:30:00,89.44,90.17,89.32,89.94,20047.0,74.0023,74.6063,73.9031,74.416,20047.0
2018-12-06 14:00:00,90.01,90.36,89.4,89.66,21622.0,74.474,74.7635,73.9692,74.1844,21622.0
2018-12-06 14:30:00,89.65,89.74,89.25,89.64,21388.0,74.1761,74.2506,73.8451,74.1678,21388.0
2018-12-06 15:00:00,89.67,90.08,89.66,89.9,18639.0,74.1926,74.5319,74.1844,74.3829,18639.0
2018-12-06 15:30:00,89.86,91.06,89.86,90.76,75830.0,74.3499,75.3427,74.3499,75.0945,75830.0
2018-12-07 09:30:00,90.96,93.15,90.5,92.91,39711.0,75.26,77.072,74.8794,76.8734,39711.0
2018-12-07 10:00:00,92.79,93.19,91.59,91.89,13599.0,76.7741,77.1051,75.7812,76.0295,13599.0
2018-12-07 10:30:00,91.66,91.81,90.92,91.52,13356.0,75.8392,75.9633,75.2269,75.7233,13356.0
2018-12-07 11:00:00,91.65,91.91,90.16,90.47,11951.0,75.8309,76.046,74.5981,74.8546,11951.0
2018-12-07 11:30:00,90.65,90.82,89.77,89.91,8478.0,75.0035,75.1442,74.2754,74.3912,8478.0
2018-12-07 12:00:00,89.86,90.18,89.67,89.76,14298.0,74.3499,74.6146,74.1926,74.2671,14298.0
2018-12-07 12:30:00,89.76,89.88,89.03,89.88,16986.0,74.2671,74.3664,73.6631,74.3664,16986.0
2018-12-07 13:00:00,89.85,90.27,89.41,89.66,13980.0,74.3416,74.6891,73.9775,74.1844,13980.0
2018-12-07 13:30:00,89.67,89.78,89.16,89.16,17369.0,74.1926,74.2837,73.7707,73.7707,17369.0
2018-12-07 14:00:00,89.13,89.48,88.5,88.82,18068.0,73.7459,74.0354,73.2246,73.4894,18068.0
2018-12-07 14:30:00,88.76,88.89,88.19,88.19,19083.0,73.4397,73.5473,72.9681,72.9681,19083.0
2018-12-07 15:00:00,88.34,88.77,88.04,88.74,31502.0,73.0922,73.448,72.844,73.4232,31502.0
2018-12-07 15:30:00,88.74,89.29,88.41,88.46,57481.0,73.4232,73.8782,73.1501,73.1915,57481.0
2018-12-10 09:30:00,86.29,87.36,85.1,86.11,61192.0,71.396,72.2814,70.4114,71.2471,61192.0
2018-12-10 10:00:00,85.93,86.31,84.9,85.15,43083.0,71.0982,71.4126,70.246,70.4528,43083.0
2018-12-10 10:30:00,85.28,85.37,83.79,83.79,21879.0,70.5604,70.6348,69.3276,69.3276,21879.0
2018-12-10 11:00:00,83.79,83.97,82.97,83.59,22995.0,69.3276,69.4765,68.6491,69.1621,22995.0
2018-12-10 11:30:00,83.79,85.59,83.7,85.04,65504.0,69.3276,70.8169,69.2531,70.3618,65504.0
2018-12-10 12:00:00,84.86,85.06,83.82,83.98,54112.0,70.2129,70.3783,69.3524,69.4848,54112.0
2018-12-10 12:30:00,83.89,84.41,83.82,84.11,75447.0,69.4103,69.8405,69.3524,69.5923,75447.0
2018-12-10 13:00:00,84.15,84.52,83.68,83.73,22310.0,69.6254,69.9316,69.2365,69.2779,22310.0
2018-12-10 13:30:00,83.7,84.02,83.2,83.2,19168.0,69.2531,69.5179,68.8394,68.8394,19168.0
2018-12-10 14:00:00,83.3,83.63,83.2,83.51,21966.0,68.9221,69.1952,68.8394,69.0959,21966.0
2018-12-10 14:30:00,83.53,83.82,83.35,83.46,15504.0,69.1124,69.3524,68.9635,69.0545,15504.0
2018-12-10 15:00:00,83.35,83.56,83.2,83.51,27240.0,68.9635,69.1373,68.8394,69.0959,27240.0
2018-12-10 15:30:00,83.55,83.93,83.4,83.43,67983.0,69.129,69.4434,69.0049,69.0297,67983.0
2018-12-11 09:30:00,85.32,86.08,84.15,85.91,38433.0,70.5935,71.2223,69.6254,71.0816,38433.0
2018-12-11 10:00:00,85.78,86.61,85.11,85.82,20538.0,70.9741,71.6608,70.4197,71.0072,20538.0
2018-12-11 10:30:00,85.91,86.12,85.46,86.03,21404.0,71.0816,71.2554,70.7093,71.1809,21404.0
2018-12-11 11:00:00,85.95,86.31,85.65,85.92,19629.0,71.1147,71.4126,70.8665,71.0899,19629.0
2018-12-11 11:30:00,85.99,86.02,85.21,85.48,36963.0,71.1478,71.1726,70.5025,70.7259,36963.0
2018-12-11 12:00:00,85.37,85.37,84.45,84.57,19076.0,70.6348,70.6348,69.8736,69.9729,19076.0
2018-12-11 12:30:00,84.55,84.56,83.87,83.91,27401.0,69.9564,69.9647,69.3937,69.4268,27401.0
2018-12-11 13:00:00,83.84,84.0,83.05,83.06,43358.0,69.3689,69.5013,68.7153,68.7236,43358.0
2018-12-11 13:30:00,83.03,83.29,82.62,82.77,22194.0,68.6987,68.9139,68.3595,68.4836,22194.0
2018-12-11 14:00:00,82.59,83.81,82.59,83.81,12522.0,68.3347,69.3441,68.3347,69.3441,12522.0
2018-12-11 14:30:00,83.67,84.17,83.59,83.67,16624.0,69.2283,69.642,69.1621,69.2283,16624.0
2018-12-11 15:00:00,83.67,83.98,83.45,83.58,28156.0,69.2283,69.4848,69.0462,69.1538,28156.0
2018-12-11 15:30:00,83.58,83.78,83.12,83.24,56518.0,69.1538,69.3193,68.7732,68.8725,56518.0
2018-12-12 09:30:00,84.29,84.48,83.42,83.96,30033.0,69.7413,69.8985,69.0214,69.4682,30033.0
2018-12-12 10:00:00,83.82,85.39,83.73,85.21,19889.0,69.3524,70.6514,69.2779,70.5025,19889.0
2018-12-12 10:30:00,85.33,87.0,85.26,86.69,43764.0,70.6017,71.9835,70.5438,71.727,43764.0
2018-12-12 11:00:00,86.64,86.64,84.94,85.02,31746.0,71.6856,71.6856,70.2791,70.3453,31746.0
2018-12-12 11:30:00,84.94,85.2,84.57,85.02,16377.0,70.2791,70.4942,69.9729,70.3453,16377.0
2018-12-12 12:00:00,85.13,85.2,84.22,84.44,27736.0,70.4363,70.4942,69.6833,69.8654,27736.0
2018-12-12 12:30:00,84.45,85.31,84.3,85.13,8522.0,69.8736,70.5852,69.7495,70.4363,8522.0
2018-12-12 13:00:00,85.15,85.29,84.91,85.14,8039.0,70.4528,70.5686,70.2542,70.4445,8039.0
2018-12-12 13:30:00,85.13,85.13,84.55,84.92,19750.0,70.4363,70.4363,69.9564,70.2625,19750.0
2018-12-12 14:00:00,84.93,84.97,84.51,84.51,10971.0,70.2708,70.3039,69.9233,69.9233,10971.0
2018-12-12 14:30:00,84.41,84.63,84.25,84.52,18202.0,69.8405,70.0226,69.7082,69.9316,18202.0
2018-12-12 15:00:00,84.5,84.73,83.8,83.8,37463.0,69.915,70.1053,69.3358,69.3358,37463.0
2018-12-12 15:30:00,83.89,84.62,83.89,84.0,57478.0,69.4103,70.0143,69.4103,69.5013,57478.0
2018-12-13 09:30:00,84.74,85.17,82.91,83.18,25620.0,70.1136,70.4694,68.5994,68.8228,25620.0
2018-12-13 10:00:00,83.11,83.96,82.51,83.04,25491.0,68.7649,69.4682,68.2685,68.707,25491.0
2018-12-13 10:30:00,83.04,83.04,81.93,82.19,50923.0,68.707,68.707,67.7886,68.0037,50923.0
2018-12-13 11:00:00,82.02,82.39,81.62,81.75,48459.0,67.8631,68.1692,67.5321,67.6397,48459.0
2018-12-13 11:30:00,81.6,82.27,81.6,81.83,13425.0,67.5156,68.0699,67.5156,67.7059,13425.0
2018-12-13 12:00:00,81.86,81.91,81.1,81.2,27674.0,67.7307,67.772,67.1019,67.1846,27674.0
2018-12-13 12:30:00,81.2,81.72,81.2,81.49,12691.0,67.1846,67.6148,67.1846,67.4245,12691.0
2018-12-13 13:00:00,81.52,81.56,80.93,81.07,15350.0,67.4494,67.4825,66.9612,67.077,15350.0
2018-12-13 13:30:00,81.24,81.63,80.85,80.92,14276.0,67.2177,67.5404,66.895,66.9529,14276.0
2018-12-13 14:00:00,80.94,81.02,80.76,81.02,18594.0,66.9695,67.0357,66.8205,67.0357,18594.0
2018-12-13 14:30:00,80.96,80.96,80.46,80.58,22771.0,66.986,66.986,66.5723,66.6716,22771.0
2018-12-13 15:00:00,80.58,80.61,80.13,80.25,53346.0,66.6716,66.6964,66.2993,66.3986,53346.0
2018-12-13 15:30:00,80.23,80.32,79.93,80.11,96008.0,66.382,66.4565,66.1338,66.2827,96008.0
2018-12-14 09:30:00,79.39,81.75,79.03,80.72,39347.0,65.687,67.6397,65.3891,66.7874,39347.0
2018-12-14 10:00:00,80.61,80.93,79.88,80.06,30957.0,66.6964,66.9612,66.0924,66.2414,30957.0
2018-12-14 10:30:00,80.22,80.6,79.72,79.83,43390.0,66.3737,66.6882,65.9601,66.0511,43390.0
2018-12-14 11:00:00,79.91,80.7,79.89,80.31,39432.0,66.1173,66.7709,66.1007,66.4482,39432.0
2018-12-14 11:30:00,80.41,80.81,79.5,79.64,34634.0,66.531,66.8619,65.778,65.8939,34634.0
2018-12-14 12:00:00,79.67,80.79,79.67,80.53,24714.0,65.9187,66.8454,65.9187,66.6302,24714.0
2018-12-14 12:30:00,80.52,80.8,80.29,80.38,30356.0,66.622,66.8536,66.4317,66.5061,30356.0
2018-12-14 13:00:00,80.4,80.66,80.08,80.48,30265.0,66.5227,66.7378,66.2579,66.5889,30265.0
2018-12-14 13:30:00,80.46,80.59,79.98,79.98,26602.0,66.5723,66.6799,66.1752,66.1752,26602.0
2018-12-14 14:00:00,80.0,80.16,79.59,79.71,41553.0,66.1917,66.3241,65.8525,65.9518,41553.0
2018-12-14 14:30:00,79.7,79.83,79.22,79.74,22585.0,65.9435,66.0511,65.5464,65.9766,22585.0
2018-12-14 15:00:00,79.66,79.89,79.45,79.47,25092.0,65.9104,66.1007,65.7367,65.7532,25092.0
2018-12-14 15:30:00,79.52,79.53,78.95,79.35,91439.0,65.7946,65.8028,65.323,65.6539,91439.0
2018-12-17 09:30:00,78.53,78.72,77.31,78.17,87722.0,64.9754,65.1327,63.966,64.6776,87722.0
2018-12-17 10:00:00,78.13,79.2,78.12,78.82,51897.0,64.6445,65.5298,64.6362,65.2154,51897.0
2018-12-17 10:30:00,78.94,79.71,78.45,79.45,50226.0,65.3147,65.9518,64.9093,65.7367,50226.0
2018-12-17 11:00:00,79.38,81.16,79.35,81.0,67922.0,65.6787,67.1515,65.6539,67.0191,67922.0
2018-12-17 11:30:00,81.0,81.09,80.07,80.18,41288.0,67.0191,67.0936,66.2496,66.3407,41288.0
2018-12-17 12:00:00,80.09,80.33,79.54,79.63,27824.0,66.2662,66.4648,65.8111,65.8856,27824.0
2018-12-17 12:30:00,79.61,79.61,79.04,79.31,27195.0,65.869,65.869,65.3974,65.6208,27195.0
2018-12-17 13:00:00,79.2,79.58,79.13,79.39,10473.0,65.5298,65.8442,65.4719,65.687,10473.0
2018-12-17 13:30:00,79.48,79.58,78.01,78.01,28345.0,65.7615,65.8442,64.5452,64.5452,28345.0
2018-12-17 14:00:00,78.13,78.51,77.84,78.01,82628.0,64.6445,64.9589,64.4045,64.5452,82628.0
2018-12-17 14:30:00,77.9,78.35,77.71,77.98,36087.0,64.4542,64.8265,64.297,64.5204,36087.0
2018-12-17 15:00:00,77.92,78.2,77.78,77.88,37992.0,64.4707,64.7024,64.3549,64.4376,37992.0
2018-12-17 15:30:00,77.89,78.34,77.81,78.18,84419.0,64.4459,64.8182,64.3797,64.6859,84419.0
2018-12-18 09:30:00,78.91,79.84,78.5,79.81,39659.0,65.2899,66.0593,64.9506,66.0345,39659.0
2018-12-18 10:00:00,79.86,79.9,78.35,78.6,74896.0,66.0759,66.109,64.8265,65.0334,74896.0
2018-12-18 10:30:00,78.6,79.35,78.36,78.37,66254.0,65.0334,65.6539,64.8348,64.8431,66254.0
2018-12-18 11:00:00,78.32,78.57,77.53,78.45,30352.0,64.8017,65.0085,64.1481,64.9093,30352.0
2018-12-18 11:30:00,78.58,78.83,77.74,77.82,28934.0,65.0168,65.2237,64.3218,64.388,28934.0
2018-12-18 12:00:00,77.9,78.66,77.86,78.63,25128.0,64.4542,65.083,64.4211,65.0582,25128.0
2018-12-18 12:30:00,78.67,78.98,78.56,78.76,19459.0,65.0913,65.3478,65.0003,65.1658,19459.0
2018-12-18 13:00:00,78.81,79.23,78.54,78.7,26489.0,65.2071,65.5546,64.9837,65.1161,26489.0
2018-12-18 13:30:00,78.71,78.84,78.37,78.42,13130.0,65.1244,65.2319,64.8431,64.8844,13130.0
2018-12-18 14:00:00,78.48,78.67,78.19,78.35,16465.0,64.9341,65.0913,64.6941,64.8265,16465.0
2018-12-18 14:30:00,78.42,78.46,77.51,77.61,16753.0,64.8844,64.9175,64.1315,64.2142,16753.0
2018-12-18 15:00:00,77.52,77.95,77.46,77.62,32203.0,64.1398,64.4956,64.0901,64.2225,32203.0
2018-12-18 15:30:00,77.67,78.12,77.57,77.64,48579.0,64.2639,64.6362,64.1811,64.2391,48579.0
2018-12-19 09:30:00,77.59,78.48,77.34,77.95,48798.0,64.1977,64.9341,63.9908,64.4956,48798.0
2018-12-19 10:00:00,77.96,78.39,77.71,77.98,25031.0,64.5038,64.8596,64.297,64.5204,25031.0
2018-12-19 10:30:00,77.91,78.22,77.4,77.52,20473.0,64.4625,64.719,64.0405,64.1398,20473.0
2018-12-19 11:00:00,77.43,78.01,77.26,77.97,36771.0,64.0653,64.5452,63.9247,64.5121,36771.0
2018-12-19 11:30:00,77.8,78.12,77.42,78.12,15685.0,64.3714,64.6362,64.057,64.6362,15685.0
2018-12-19 12:00:00,78.04,78.78,77.95,78.52,34282.0,64.57,65.1823,64.4956,64.9672,34282.0
2018-12-19 12:30:00,78.54,78.65,78.38,78.47,24033.0,64.9837,65.0747,64.8513,64.9258,24033.0
2018-12-19 13:00:00,78.42,78.65,78.17,78.17,16163.0,64.8844,65.0747,64.6776,64.6776,16163.0
2018-12-19 13:30:00,78.16,79.13,78.15,79.06,21376.0,64.6693,65.4719,64.661,65.414,21376.0
2018-12-19 14:00:00,79.15,79.19,77.02,78.19,70360.0,65.4884,65.5215,63.7261,64.6941,70360.0
2018-12-19 14:30:00,78.19,79.03,76.73,77.05,71953.0,64.6941,65.3891,63.4861,63.7509,71953.0
2018-12-19 15:00:00,76.88,76.99,76.13,76.13,47476.0,63.6102,63.7013,62.9897,62.9897,47476.0
2018-12-19 15:30:00,76.17,76.47,75.56,75.8,96884.0,63.0228,63.271,62.5181,62.7167,96884.0
2018-12-20 09:30:00,75.95,76.75,75.39,76.45,34014.0,62.8408,63.5027,62.3774,63.2545,34014.0
2018-12-20 10:00:00,76.62,77.11,76.23,76.23,37273.0,63.3951,63.8005,63.0724,63.0724,37273.0
2018-12-20 10:30:00,76.33,76.99,75.91,76.11,31269.0,63.1552,63.7013,62.8077,62.9731,31269.0
2018-12-20 11:00:00,75.99,76.17,74.5,74.5,35194.0,62.8739,63.0228,61.641,61.641,35194.0
2018-12-20 11:30:00,74.57,75.16,74.41,74.58,47269.0,61.699,62.1871,61.5666,61.7072,47269.0
2018-12-20 12:00:00,74.61,75.13,74.35,75.08,37882.0,61.7321,62.1623,61.5169,62.1209,37882.0
2018-12-20 12:30:00,75.02,75.16,74.42,74.75,28760.0,62.0713,62.1871,61.5748,61.8479,28760.0
2018-12-20 13:00:00,74.79,74.98,74.47,74.72,17642.0,61.881,62.0382,61.6162,61.8231,17642.0
2018-12-20 13:30:00,74.86,74.98,74.48,74.53,25274.0,61.9389,62.0382,61.6245,61.6659,25274.0
2018-12-20 14:00:00,74.57,74.57,73.75,74.28,24837.0,61.699,61.699,61.0205,61.459,24837.0
2018-12-20 14:30:00,74.36,75.41,74.26,75.01,55477.0,61.5252,62.394,61.4425,62.063,55477.0
2018-12-20 15:00:00,74.93,75.94,74.73,75.58,49762.0,61.9968,62.8325,61.8313,62.5346,49762.0
2018-12-20 15:30:00,75.62,76.01,75.32,75.61,96362.0,62.5677,62.8904,62.3195,62.5595,96362.0
2018-12-21 09:30:00,75.49,75.89,74.18,75.06,158307.0,62.4602,62.7911,61.3763,62.1044,158307.0
2018-12-21 10:00:00,75.06,76.61,74.62,76.18,18898.0,62.1044,63.3868,61.7403,63.0311,18898.0
2018-12-21 10:30:00,76.2,76.2,74.8,74.95,20005.0,63.0476,63.0476,61.8893,62.0134,20005.0
2018-12-21 11:00:00,75.04,75.17,74.24,74.8,15926.0,62.0878,62.1954,61.4259,61.8893,15926.0
2018-12-21 11:30:00,74.84,74.96,73.4,73.4,32409.0,61.9224,62.0216,60.7309,60.7309,32409.0
2018-12-21 12:00:00,73.41,73.87,73.05,73.11,26331.0,60.7392,61.1198,60.4413,60.491,26331.0
2018-12-21 12:30:00,73.03,74.09,73.03,73.41,19859.0,60.4248,61.3018,60.4248,60.7392,19859.0
2018-12-21 13:00:00,73.49,73.59,73.05,73.3,31140.0,60.8054,60.8881,60.4413,60.6482,31140.0
2018-12-21 13:30:00,73.32,73.6,72.78,72.94,23341.0,60.6647,60.8964,60.2179,60.3503,23341.0
2018-12-21 14:00:00,72.92,73.15,72.58,72.7,23062.0,60.3338,60.5241,60.0524,60.1517,23062.0
2018-12-21 14:30:00,72.66,73.11,72.37,72.65,24245.0,60.1186,60.491,59.8787,60.1104,24245.0
2018-12-21 15:00:00,72.65,72.76,71.96,72.0,39270.0,60.1104,60.2014,59.5395,59.5725,39270.0
2018-12-21 15:30:00,72.02,72.63,71.71,72.33,165557.0,59.5891,60.0938,59.3326,59.8456,165557.0
2018-12-24 09:30:00,71.84,72.15,70.27,70.67,38833.0,59.4402,59.6967,58.1412,58.4721,38833.0
2018-12-24 10:00:00,70.98,72.41,70.98,72.41,36922.0,58.7286,59.9118,58.7286,59.9118,36922.0
2018-12-24 10:30:00,72.45,73.55,72.41,72.7,35945.0,59.9449,60.855,59.9118,60.1517,35945.0
2018-12-24 11:00:00,72.79,73.46,72.7,72.77,23924.0,60.2262,60.7805,60.1517,60.2096,23924.0
2018-12-24 11:30:00,72.76,73.75,72.73,73.74,31710.0,60.2014,61.0205,60.1765,61.0122,31710.0
2018-12-24 12:00:00,73.64,74.0,72.89,73.03,37653.0,60.9295,61.2273,60.3089,60.4248,37653.0
2018-12-24 12:30:00,73.17,73.3,72.71,72.79,78942.0,60.5406,60.6482,60.16,60.2262,78942.0
2018-12-26 09:30:00,73.11,73.71,72.69,73.07,21910.0,60.491,60.9874,60.1435,60.4579,21910.0
2018-12-26 10:00:00,73.2,73.35,72.3,73.28,29573.0,60.5654,60.6895,59.8208,60.6316,29573.0
2018-12-26 10:30:00,73.29,73.29,72.37,72.44,26875.0,60.6399,60.6399,59.8787,59.9366,26875.0
2018-12-26 11:00:00,72.44,73.35,72.37,73.35,11169.0,59.9366,60.6895,59.8787,60.6895,11169.0
2018-12-26 11:30:00,73.45,73.77,73.21,73.77,22128.0,60.7723,61.037,60.5737,61.037,22128.0
2018-12-26 12:00:00,73.78,73.97,73.51,73.76,34883.0,61.0453,61.2025,60.8219,61.0288,34883.0
2018-12-26 12:30:00,73.72,74.15,73.65,73.98,33731.0,60.9957,61.3515,60.9378,61.2108,33731.0
2018-12-26 13:00:00,74.01,74.08,73.71,73.71,18896.0,61.2356,61.2935,60.9874,60.9874,18896.0
2018-12-26 13:30:00,73.8,74.76,73.74,74.6,17576.0,61.0619,61.8562,61.0122,61.7238,17576.0
2018-12-26 14:00:00,74.61,74.68,74.3,74.3,11690.0,61.7321,61.79,61.4756,61.4756,11690.0
2018-12-26 14:30:00,74.47,74.52,74.22,74.45,28290.0,61.6162,61.6576,61.4094,61.5997,28290.0
2018-12-26 15:00:00,74.53,75.21,74.42,75.08,27693.0,61.6659,62.2285,61.5748,62.1209,27693.0
2018-12-26 15:30:00,75.1,75.97,75.03,75.86,61351.0,62.1375,62.8573,62.0796,62.7663,61351.0
2018-12-27 09:30:00,74.95,75.96,74.87,75.34,36107.0,62.0134,62.849,61.9472,62.3361,36107.0
2018-12-27 10:00:00,75.44,75.9,75.05,75.72,15793.0,62.4188,62.7994,62.0961,62.6505,15793.0
2018-12-27 10:30:00,75.67,76.29,75.34,75.46,19119.0,62.6091,63.1221,62.3361,62.4353,19119.0
2018-12-27 11:00:00,75.42,76.52,75.38,76.37,27282.0,62.4022,63.3124,62.3692,63.1883,27282.0
2018-12-27 11:30:00,76.5,76.55,75.62,76.08,15520.0,63.2958,63.3372,62.5677,62.9483,15520.0
2018-12-27 12:00:00,76.07,76.12,75.27,75.59,15197.0,62.9401,62.9814,62.2781,62.5429,15197.0
2018-12-27 12:30:00,75.3,75.53,74.96,75.34,14215.0,62.303,62.4933,62.0216,62.3361,14215.0
2018-12-27 13:00:00,75.43,75.48,75.06,75.09,11843.0,62.4105,62.4519,62.1044,62.1292,11843.0
2018-12-27 13:30:00,75.18,75.44,74.75,75.13,19244.0,62.2037,62.4188,61.8479,62.1623,19244.0
2018-12-27 14:00:00,74.95,74.98,74.2,74.73,17842.0,62.0134,62.0382,61.3928,61.8313,17842.0
2018-12-27 14:30:00,74.8,75.45,74.47,75.1,13494.0,61.8893,62.4271,61.6162,62.1375,13494.0
2018-12-27 15:00:00,75.25,76.24,74.69,76.24,29533.0,62.2616,63.0807,61.7982,63.0807,29533.0
2018-12-27 15:30:00,76.01,77.12,75.82,77.12,74585.0,62.8904,63.8088,62.7332,63.8088,74585.0
2018-12-28 09:30:00,77.11,78.85,76.6,77.86,28973.0,63.8005,65.2402,63.3786,64.4211,28973.0
2018-12-28 10:00:00,77.84,77.9,75.65,75.81,31541.0,64.4045,64.4542,62.5925,62.7249,31541.0
2018-12-28 10:30:00,75.74,76.49,75.51,75.82,33022.0,62.667,63.2876,62.4767,62.7332,33022.0
2018-12-28 11:00:00,75.89,76.25,75.55,75.84,24639.0,62.7911,63.089,62.5098,62.7498,24639.0
2018-12-28 11:30:00,75.93,76.35,75.5,75.7,24797.0,62.8242,63.1717,62.4684,62.6339,24797.0
2018-12-28 12:00:00,75.73,75.91,75.35,75.37,23528.0,62.6587,62.8077,62.3443,62.3609,23528.0
2018-12-28 12:30:00,75.45,75.5,74.93,74.94,24416.0,62.4271,62.4684,61.9968,62.0051,24416.0
2018-12-28 13:00:00,74.99,75.3,74.61,74.66,60831.0,62.0465,62.303,61.7321,61.7734,60831.0
2018-12-28 13:30:00,74.69,74.79,74.34,74.36,78262.0,61.7982,61.881,61.5087,61.5252,78262.0
2018-12-28 14:00:00,74.48,75.94,74.36,75.79,33206.0,61.6245,62.8325,61.5252,62.7084,33206.0
2018-12-28 14:30:00,75.8,76.94,75.8,76.63,23990.0,62.7167,63.6599,62.7167,63.4034,23990.0
2018-12-28 15:00:00,76.6,76.64,75.27,75.3,26944.0,63.3786,63.4117,62.2781,62.303,26944.0
2018-12-28 15:30:00,75.47,75.63,75.21,75.3,86738.0,62.4436,62.576,62.2285,62.303,86738.0
2018-12-31 09:30:00,76.17,76.79,75.37,76.19,66076.0,63.0228,63.5358,62.3609,63.0393,66076.0
2018-12-31 10:00:00,76.2,76.81,76.08,76.56,42730.0,63.0476,63.5523,62.9483,63.3455,42730.0
2018-12-31 10:30:00,76.51,76.53,75.24,75.46,19209.0,63.3041,63.3207,62.2533,62.4353,19209.0
2018-12-31 11:00:00,75.31,75.95,75.03,75.87,29290.0,62.3112,62.8408,62.0796,62.7746,29290.0
2018-12-31 11:30:00,75.82,76.68,75.51,76.45,50126.0,62.7332,63.4448,62.4767,63.2545,50126.0
2018-12-31 12:00:00,76.45,76.63,76.01,76.47,9721.0,63.2545,63.4034,62.8904,63.271,9721.0
2018-12-31 12:30:00,76.54,77.0,76.44,76.57,17471.0,63.3289,63.7095,63.2462,63.3538,17471.0
2018-12-31 13:00:00,76.66,77.11,76.51,77.08,9995.0,63.4282,63.8005,63.3041,63.7757,9995.0
2018-12-31 13:30:00,76.96,77.02,76.22,76.22,12389.0,63.6764,63.7261,63.0642,63.0642,12389.0
2018-12-31 14:00:00,76.18,76.46,75.93,76.05,14679.0,63.0311,63.2627,62.8242,62.9235,14679.0
2018-12-31 14:30:00,76.01,76.45,75.87,76.28,11090.0,62.8904,63.2545,62.7746,63.1138,11090.0
2018-12-31 15:00:00,76.33,76.49,75.84,76.34,21191.0,63.1552,63.2876,62.7498,63.1635,21191.0
2018-12-31 15:30:00,76.4,76.9,76.35,76.7,104259.0,63.2131,63.6268,63.1717,63.4613,104259.0
2019-01-02 09:30:00,76.0,76.0,74.69,75.79,35722.0,62.8821,62.8821,61.7982,62.7084,35722.0
2019-01-02 10:00:00,75.59,77.13,75.59,76.67,23674.0,62.5429,63.8171,62.5429,63.4365,23674.0
2019-01-02 10:30:00,76.65,77.36,76.12,77.36,13395.0,63.4199,64.0074,62.9814,64.0074,13395.0
2019-01-02 11:00:00,77.3,78.22,77.13,77.91,16643.0,63.9578,64.719,63.8171,64.4625,16643.0
2019-01-02 11:30:00,77.82,78.14,77.55,77.56,20553.0,64.388,64.6528,64.1646,64.1729,20553.0
2019-01-02 12:00:00,77.45,77.69,77.03,77.25,15757.0,64.0819,64.2804,63.7344,63.9164,15757.0
2019-01-02 12:30:00,77.2,77.68,77.16,77.5,43595.0,63.875,64.2722,63.8419,64.1232,43595.0
2019-01-02 13:00:00,77.44,78.44,77.44,77.88,24232.0,64.0736,64.901,64.0736,64.4376,24232.0
2019-01-02 13:30:00,77.94,78.26,77.68,78.23,13918.0,64.4873,64.7521,64.2722,64.7272,13918.0
2019-01-02 14:00:00,78.18,78.32,77.72,78.03,26995.0,64.6859,64.8017,64.3053,64.5618,26995.0
2019-01-02 14:30:00,78.09,78.28,77.77,77.83,24555.0,64.6114,64.7686,64.3466,64.3963,24555.0
2019-01-02 15:00:00,77.86,78.01,77.2,77.38,28117.0,64.4211,64.5452,63.875,64.0239,28117.0
2019-01-02 15:30:00,77.4,78.19,77.22,78.07,59249.0,64.0405,64.6941,63.8916,64.5948,59249.0
2019-01-03 09:30:00,77.14,77.32,76.3,76.95,28043.0,63.8254,63.9743,63.1304,63.6682,28043.0
2019-01-03 10:00:00,77.03,77.04,75.76,76.71,24046.0,63.7344,63.7426,62.6836,63.4696,24046.0
2019-01-03 10:30:00,76.71,76.71,75.88,76.44,19242.0,63.4696,63.4696,62.7828,63.2462,19242.0
2019-01-03 11:00:00,76.5,76.69,75.81,76.1,39507.0,63.2958,63.453,62.7249,62.9649,39507.0
2019-01-03 11:30:00,76.04,77.27,76.04,76.66,36883.0,62.9152,63.9329,62.9152,63.4282,36883.0
2019-01-03 12:00:00,76.61,76.67,76.12,76.25,15148.0,63.3868,63.4365,62.9814,63.089,15148.0
2019-01-03 12:30:00,76.26,76.65,75.96,76.46,19994.0,63.0973,63.4199,62.849,63.2627,19994.0
2019-01-03 13:00:00,76.41,76.42,75.63,76.04,11962.0,63.2214,63.2296,62.576,62.9152,11962.0
2019-01-03 13:30:00,76.06,76.2,75.67,75.72,11880.0,62.9318,63.0476,62.6091,62.6505,11880.0
2019-01-03 14:00:00,75.73,75.85,75.42,75.85,12362.0,62.6587,62.758,62.4022,62.758,12362.0
2019-01-03 14:30:00,75.83,75.93,75.18,75.39,15627.0,62.7415,62.8242,62.2037,62.3774,15627.0
2019-01-03 15:00:00,75.35,75.64,75.19,75.4,20843.0,62.3443,62.5843,62.2119,62.3857,20843.0
2019-01-03 15:30:00,75.42,75.58,74.6,74.74,80753.0,62.4022,62.5346,61.7238,61.8396,80753.0
2019-01-04 09:30:00,76.06,77.68,75.92,77.17,17076.0,62.9318,64.2722,62.8159,63.8502,17076.0
2019-01-04 10:00:00,77.04,78.29,76.57,77.95,13510.0,63.7426,64.7769,63.3538,64.4956,13510.0
2019-01-04 10:30:00,78.22,78.43,77.69,78.15,8700.0,64.719,64.8927,64.2804,64.661,8700.0
2019-01-04 11:00:00,78.09,78.59,77.78,77.92,21051.0,64.6114,65.0251,64.3549,64.4707,21051.0
2019-01-04 11:30:00,77.91,78.43,77.45,78.3,7685.0,64.4625,64.8927,64.0819,64.7851,7685.0
2019-01-04 12:00:00,78.22,78.49,78.07,78.28,9566.0,64.719,64.9424,64.5948,64.7686,9566.0
2019-01-04 12:30:00,78.29,78.82,77.77,78.24,25514.0,64.7769,65.2154,64.3466,64.7355,25514.0
2019-01-04 13:00:00,78.37,79.06,78.33,78.91,14839.0,64.8431,65.414,64.81,65.2899,14839.0
2019-01-04 13:30:00,78.98,79.24,78.54,78.61,13982.0,65.3478,65.5629,64.9837,65.0416,13982.0
2019-01-04 14:00:00,78.78,79.08,78.35,79.08,40024.0,65.1823,65.4305,64.8265,65.4305,40024.0
2019-01-04 14:30:00,79.08,79.36,78.69,78.72,21001.0,65.4305,65.6622,65.1078,65.1327,21001.0
2019-01-04 15:00:00,78.73,78.88,78.16,78.45,43972.0,65.1409,65.265,64.6693,64.9093,43972.0
2019-01-04 15:30:00,78.4,78.79,78.31,78.64,69541.0,64.8679,65.1906,64.7934,65.0665,69541.0
2019-01-07 09:30:00,78.15,78.63,76.69,76.84,53628.0,64.661,65.0582,63.453,63.5771,53628.0
2019-01-07 10:00:00,76.84,77.68,76.69,77.36,90368.0,63.5771,64.2722,63.453,64.0074,90368.0
2019-01-07 10:30:00,77.24,77.97,77.24,77.83,40725.0,63.9081,64.5121,63.9081,64.3963,40725.0
2019-01-07 11:00:00,77.79,78.02,77.37,77.49,205617.0,64.3632,64.5535,64.0157,64.115,205617.0
2019-01-07 11:30:00,77.48,79.3,77.45,79.3,78743.0,64.1067,65.6125,64.0819,65.6125,78743.0
2019-01-07 12:00:00,79.43,79.91,79.01,79.15,48166.0,65.7201,66.1173,65.3726,65.4884,48166.0
2019-01-07 12:30:00,79.09,79.1,78.03,78.21,33057.0,65.4388,65.4471,64.5618,64.7107,33057.0
2019-01-07 13:00:00,78.28,78.66,78.25,78.45,34074.0,64.7686,65.083,64.7438,64.9093,34074.0
2019-01-07 13:30:00,78.45,78.79,78.14,78.21,62650.0,64.9093,65.1906,64.6528,64.7107,62650.0
2019-01-07 14:00:00,78.2,78.52,77.94,78.42,51588.0,64.7024,64.9672,64.4873,64.8844,51588.0
2019-01-07 14:30:00,78.39,78.39,77.66,77.84,31321.0,64.8596,64.8596,64.2556,64.4045,31321.0
2019-01-07 15:00:00,77.9,78.38,77.86,78.22,41132.0,64.4542,64.8513,64.4211,64.719,41132.0
2019-01-07 15:30:00,78.16,78.21,77.55,77.68,112521.0,64.6693,64.7107,64.1646,64.2722,112521.0
2019-01-08 09:30:00,78.72,80.13,78.6,78.89,46503.0,65.1327,66.2993,65.0334,65.2733,46503.0
2019-01-08 10:00:00,78.92,79.8,78.9,79.33,52499.0,65.2981,66.0262,65.2816,65.6374,52499.0
2019-01-08 10:30:00,79.33,79.72,78.96,79.63,20962.0,65.6374,65.9601,65.3312,65.8856,20962.0
2019-01-08 11:00:00,79.61,79.95,79.31,79.77,25745.0,65.869,66.1504,65.6208,66.0014,25745.0
2019-01-08 11:30:00,79.86,80.71,79.55,80.71,23579.0,66.0759,66.7792,65.8194,66.7792,23579.0
2019-01-08 12:00:00,80.65,81.21,80.58,81.0,20617.0,66.7295,67.1929,66.6716,67.0191,20617.0
2019-01-08 12:30:00,80.94,81.21,80.42,80.78,47362.0,66.9695,67.1929,66.5392,66.8371,47362.0
2019-01-08 13:00:00,80.69,81.05,80.6,80.97,17723.0,66.7626,67.0605,66.6882,66.9943,17723.0
2019-01-08 13:30:00,80.98,81.15,80.75,81.06,19167.0,67.0026,67.1432,66.8123,67.0688,19167.0
2019-01-08 14:00:00,81.0,81.09,80.34,80.51,29877.0,67.0191,67.0936,66.473,66.6137,29877.0
2019-01-08 14:30:00,80.58,80.85,80.28,80.56,28551.0,66.6716,66.895,66.4234,66.6551,28551.0
2019-01-08 15:00:00,80.56,80.89,80.35,80.75,28885.0,66.6551,66.9281,66.4813,66.8123,28885.0
2019-01-08 15:30:00,80.81,81.33,80.8,81.29,68037.0,66.8619,67.2922,66.8536,67.2591,68037.0
2019-01-09 09:30:00,81.6,82.17,81.34,81.67,37809.0,67.5156,67.9872,67.3004,67.5735,37809.0
2019-01-09 10:00:00,81.77,82.09,81.46,81.71,42456.0,67.6562,67.921,67.3997,67.6066,42456.0
2019-01-09 10:30:00,81.69,81.75,80.75,80.92,81726.0,67.59,67.6397,66.8123,66.9529,81726.0
2019-01-09 11:00:00,81.13,82.51,81.01,82.51,48346.0,67.1267,68.2685,67.0274,68.2685,48346.0
2019-01-09 11:30:00,82.36,82.79,82.27,82.64,15397.0,68.1444,68.5002,68.0699,68.376,15397.0
2019-01-09 12:00:00,82.61,83.1,82.6,82.95,19431.0,68.3512,68.7567,68.343,68.6325,19431.0
2019-01-09 12:30:00,82.91,83.08,82.83,83.05,38121.0,68.5994,68.7401,68.5333,68.7153,38121.0
2019-01-09 13:00:00,83.04,83.18,82.82,82.95,24527.0,68.707,68.8228,68.525,68.6325,24527.0
2019-01-09 13:30:00,83.01,83.02,82.33,82.41,21660.0,68.6822,68.6905,68.1196,68.1857,21660.0
2019-01-09 14:00:00,82.44,82.82,82.4,82.8,20115.0,68.2106,68.525,68.1775,68.5084,20115.0
2019-01-09 14:30:00,82.8,84.25,82.71,83.78,65916.0,68.5084,69.7082,68.434,69.3193,65916.0
2019-01-09 15:00:00,83.8,84.11,83.68,83.84,40459.0,69.3358,69.5923,69.2365,69.3689,40459.0
2019-01-09 15:30:00,83.79,84.09,83.65,83.85,125866.0,69.3276,69.5758,69.2117,69.3772,125866.0
2019-01-10 09:30:00,83.24,84.12,82.72,83.38,18511.0,68.8725,69.6006,68.4422,68.9883,18511.0
2019-01-10 10:00:00,83.37,84.43,83.13,84.01,31233.0,68.98,69.8571,68.7815,69.5096,31233.0
2019-01-10 10:30:00,83.97,85.28,83.97,85.03,57679.0,69.4765,70.5604,69.4765,70.3535,57679.0
2019-01-10 11:00:00,84.98,85.1,84.36,84.93,46180.0,70.3122,70.4114,69.7992,70.2708,46180.0
2019-01-10 11:30:00,84.93,85.06,84.69,84.77,23553.0,70.2708,70.3783,70.0722,70.1384,23553.0
2019-01-10 12:00:00,84.79,84.98,84.63,84.84,29236.0,70.155,70.3122,70.0226,70.1963,29236.0
2019-01-10 12:30:00,84.79,84.95,84.64,84.9,25199.0,70.155,70.2873,70.0308,70.246,25199.0
2019-01-10 13:00:00,84.8,84.85,83.85,84.2,46463.0,70.1632,70.2046,69.3772,69.6668,46463.0
2019-01-10 13:30:00,84.2,84.28,83.73,83.82,31809.0,69.6668,69.733,69.2779,69.3524,31809.0
2019-01-10 14:00:00,83.89,84.79,83.76,84.48,33763.0,69.4103,70.155,69.3027,69.8985,33763.0
2019-01-10 14:30:00,84.5,84.58,83.5,84.36,91591.0,69.915,69.9812,69.0876,69.7992,91591.0
2019-01-10 15:00:00,84.39,84.73,83.98,84.04,92998.0,69.824,70.1053,69.4848,69.5344,92998.0
2019-01-10 15:30:00,84.04,84.46,84.02,84.38,94512.0,69.5344,69.8819,69.5179,69.8157,94512.0
2019-01-11 09:30:00,83.71,84.2,83.27,83.73,43410.0,69.2614,69.6668,68.8973,69.2779,43410.0
2019-01-11 10:00:00,83.61,83.81,83.03,83.11,29474.0,69.1786,69.3441,68.6987,68.7649,29474.0
2019-01-11 10:30:00,83.05,83.44,82.61,82.97,59921.0,68.7153,69.038,68.3512,68.6491,59921.0
2019-01-11 11:00:00,83.0,83.12,82.11,82.22,30173.0,68.6739,68.7732,67.9375,68.0285,30173.0
2019-01-11 11:30:00,82.21,82.87,82.21,82.6,23544.0,68.0203,68.5663,68.0203,68.343,23544.0
2019-01-11 12:00:00,82.52,82.7,82.28,82.6,21691.0,68.2768,68.4257,68.0782,68.343,21691.0
2019-01-11 12:30:00,82.6,82.88,82.55,82.7,47221.0,68.343,68.5746,68.3016,68.4257,47221.0
2019-01-11 13:00:00,82.72,83.05,82.69,82.84,17023.0,68.4422,68.7153,68.4174,68.5415,17023.0
2019-01-11 13:30:00,82.88,83.21,82.67,83.21,25171.0,68.5746,68.8477,68.4009,68.8477,25171.0
2019-01-11 14:00:00,83.22,83.53,83.17,83.3,23497.0,68.8559,69.1124,68.8146,68.9221,23497.0
2019-01-11 14:30:00,83.33,83.36,82.66,82.72,19626.0,68.947,68.9718,68.3926,68.4422,19626.0
2019-01-11 15:00:00,82.76,82.93,82.64,82.64,25845.0,68.4753,68.616,68.376,68.376,25845.0
2019-01-11 15:30:00,82.65,82.94,82.61,82.77,71974.0,68.3843,68.6243,68.3512,68.4836,71974.0
2019-01-14 09:30:00,82.5,83.64,82.12,83.34,18221.0,68.2602,69.2034,67.9458,68.9552,18221.0
2019-01-14 10:00:00,83.34,83.34,82.5,83.24,26162.0,68.9552,68.9552,68.2602,68.8725,26162.0
2019-01-14 10:30:00,83.4,84.61,83.4,84.13,26457.0,69.0049,70.006,69.0049,69.6089,26457.0
2019-01-14 11:00:00,84.13,84.13,83.22,83.28,37433.0,69.6089,69.6089,68.8559,68.9056,37433.0
2019-01-14 11:30:00,83.22,84.1,83.22,83.36,45378.0,68.8559,69.584,68.8559,68.9718,45378.0
2019-01-14 12:00:00,83.46,84.65,83.38,84.59,11161.0,69.0545,70.0391,68.9883,69.9895,11161.0
2019-01-14 12:30:00,84.47,84.56,83.99,84.05,12192.0,69.8902,69.9647,69.493,69.5427,12192.0
2019-01-14 13:00:00,83.98,84.43,83.59,84.38,11588.0,69.4848,69.8571,69.1621,69.8157,11588.0
2019-01-14 13:30:00,84.45,84.45,83.84,83.95,11619.0,69.8736,69.8736,69.3689,69.4599,11619.0
2019-01-14 14:00:00,83.78,83.93,83.7,83.84,12140.0,69.3193,69.4434,69.2531,69.3689,12140.0
2019-01-14 14:30:00,83.94,84.37,83.93,84.06,10466.0,69.4517,69.8074,69.4434,69.551,10466.0
2019-01-14 15:00:00,84.06,84.21,83.57,83.79,23581.0,69.551,69.6751,69.1455,69.3276,23581.0
2019-01-14 15:30:00,83.83,84.04,82.94,83.22,57725.0,69.3607,69.5344,68.6243,68.8559,57725.0
2019-01-15 09:30:00,83.3,83.63,81.58,81.71,28231.0,68.9221,69.1952,67.499,67.6066,28231.0
2019-01-15 10:00:00,81.87,82.33,80.66,81.03,80469.0,67.739,68.1196,66.7378,67.0439,80469.0
2019-01-15 10:30:00,81.05,81.69,80.81,81.37,15646.0,67.0605,67.59,66.8619,67.3253,15646.0
2019-01-15 11:00:00,81.38,81.66,81.1,81.45,16281.0,67.3335,67.5652,67.1019,67.3914,16281.0
2019-01-15 11:30:00,81.37,82.56,81.34,82.45,26893.0,67.3253,68.3099,67.3004,68.2188,26893.0
2019-01-15 12:00:00,82.46,82.87,82.2,82.81,19691.0,68.2271,68.5663,68.012,68.5167,19691.0
2019-01-15 12:30:00,82.78,82.88,82.3,82.48,9562.0,68.4919,68.5746,68.0947,68.2437,9562.0
2019-01-15 13:00:00,82.48,82.77,82.47,82.67,11010.0,68.2437,68.4836,68.2354,68.4009,11010.0
2019-01-15 13:30:00,82.72,83.07,82.68,82.95,8442.0,68.4422,68.7318,68.4091,68.6325,8442.0
2019-01-15 14:00:00,82.9,83.29,82.74,82.82,11504.0,68.5912,68.9139,68.4588,68.525,11504.0
2019-01-15 14:30:00,82.75,82.97,82.66,82.79,13060.0,68.4671,68.6491,68.3926,68.5002,13060.0
2019-01-15 15:00:00,82.8,83.18,82.67,83.18,30147.0,68.5084,68.8228,68.4009,68.8228,30147.0
2019-01-15 15:30:00,83.29,83.3,82.76,83.19,54256.0,68.9139,68.9221,68.4753,68.8311,54256.0
2019-01-16 09:30:00,83.51,84.62,83.41,84.29,25177.0,69.0959,70.0143,69.0131,69.7413,25177.0
2019-01-16 10:00:00,84.33,85.0,83.85,84.15,48714.0,69.7743,70.3287,69.3772,69.6254,48714.0
2019-01-16 10:30:00,84.16,84.77,83.85,84.68,17065.0,69.6337,70.1384,69.3772,70.0639,17065.0
2019-01-16 11:00:00,84.71,85.27,84.5,85.23,26181.0,70.0888,70.5521,69.915,70.519,26181.0
2019-01-16 11:30:00,85.18,85.37,84.52,84.73,23019.0,70.4776,70.6348,69.9316,70.1053,23019.0
2019-01-16 12:00:00,84.75,84.87,84.5,84.69,21223.0,70.1219,70.2211,69.915,70.0722,21223.0
2019-01-16 12:30:00,84.77,85.12,84.43,84.45,18524.0,70.1384,70.428,69.8571,69.8736,18524.0
2019-01-16 13:00:00,84.47,84.88,84.47,84.85,13114.0,69.8902,70.2294,69.8902,70.2046,13114.0
2019-01-16 13:30:00,84.89,85.19,84.68,85.19,18356.0,70.2377,70.4859,70.0639,70.4859,18356.0
2019-01-16 14:00:00,85.23,85.43,84.93,84.99,24896.0,70.519,70.6845,70.2708,70.3204,24896.0
2019-01-16 14:30:00,85.02,85.03,84.52,84.61,16641.0,70.3453,70.3535,69.9316,70.006,16641.0
2019-01-16 15:00:00,84.63,84.75,84.24,84.75,18801.0,70.0226,70.1219,69.6999,70.1219,18801.0
2019-01-16 15:30:00,84.68,84.69,84.41,84.42,73631.0,70.0639,70.0722,69.8405,69.8488,73631.0
2019-01-17 09:30:00,83.92,85.28,83.92,85.08,11130.0,69.4351,70.5604,69.4351,70.3949,11130.0
2019-01-17 10:00:00,85.16,85.16,84.04,84.62,35216.0,70.4611,70.4611,69.5344,70.0143,35216.0
2019-01-17 10:30:00,84.59,85.84,84.54,85.47,42292.0,69.9895,71.0237,69.9481,70.7176,42292.0
2019-01-17 11:00:00,85.44,85.99,84.88,85.12,23530.0,70.6928,71.1478,70.2294,70.428,23530.0
2019-01-17 11:30:00,85.1,85.66,85.02,85.45,14334.0,70.4114,70.8748,70.3453,70.701,14334.0
2019-01-17 12:00:00,85.3,85.6,85.22,85.6,16501.0,70.5769,70.8251,70.5107,70.8251,16501.0
2019-01-17 12:30:00,85.68,85.92,85.52,85.55,13652.0,70.8913,71.0899,70.759,70.7838,13652.0
2019-01-17 13:00:00,85.52,85.99,85.4,85.8,30164.0,70.759,71.1478,70.6597,70.9906,30164.0
2019-01-17 13:30:00,85.91,85.91,85.61,85.76,11071.0,71.0816,71.0816,70.8334,70.9575,11071.0
2019-01-17 14:00:00,85.75,86.07,85.68,86.07,9508.0,70.9493,71.214,70.8913,71.214,9508.0
2019-01-17 14:30:00,85.98,88.0,85.92,87.2,154849.0,71.1396,72.8109,71.0899,72.149,154849.0
2019-01-17 15:00:00,87.11,87.11,86.5,87.06,61820.0,72.0745,72.0745,71.5698,72.0331,61820.0
2019-01-17 15:30:00,87.02,87.27,86.43,86.76,108529.0,72.0,72.2069,71.5119,71.7849,108529.0
2019-01-18 09:30:00,87.22,88.34,87.02,87.77,30809.0,72.1655,73.0922,72.0,72.6206,30809.0
2019-01-18 10:00:00,87.73,88.65,86.94,88.15,33772.0,72.5875,73.3487,71.9339,72.935,33772.0
2019-01-18 10:30:00,87.89,89.27,87.89,88.62,28513.0,72.7199,73.8617,72.7199,73.3239,28513.0
2019-01-18 11:00:00,88.62,89.42,88.39,89.4,48665.0,73.3239,73.9858,73.1336,73.9692,48665.0
2019-01-18 11:30:00,89.51,89.61,88.95,89.55,25668.0,74.0603,74.143,73.5969,74.0934,25668.0
2019-01-18 12:00:00,89.69,90.15,89.16,89.35,35221.0,74.2092,74.5898,73.7707,73.9279,35221.0
2019-01-18 12:30:00,89.4,89.44,88.85,89.0,21160.0,73.9692,74.0023,73.5142,73.6383,21160.0
2019-01-18 13:00:00,89.01,89.16,88.53,88.56,28905.0,73.6466,73.7707,73.2494,73.2742,28905.0
2019-01-18 13:30:00,88.64,88.7,88.26,88.36,21087.0,73.3404,73.3901,73.026,73.1088,21087.0
2019-01-18 14:00:00,88.41,88.41,87.95,88.08,15011.0,73.1501,73.1501,72.7695,72.8771,15011.0
2019-01-18 14:30:00,88.08,88.21,87.78,88.13,18144.0,72.8771,72.9846,72.6289,72.9185,18144.0
2019-01-18 15:00:00,88.05,88.49,87.8,88.13,18838.0,72.8523,73.2163,72.6454,72.9185,18838.0
2019-01-18 15:30:00,88.14,88.39,87.95,88.32,53197.0,72.9267,73.1336,72.7695,73.0757,53197.0
2019-01-22 09:30:00,88.15,88.15,85.19,85.7,74632.0,72.935,72.935,70.4859,70.9079,74632.0
2019-01-22 10:00:00,85.66,86.2,85.35,85.45,54978.0,70.8748,71.3216,70.6183,70.701,54978.0
2019-01-22 10:30:00,85.42,86.24,85.29,86.0,10056.0,70.6762,71.3547,70.5686,71.1561,10056.0
2019-01-22 11:00:00,85.99,86.33,85.9,86.17,12013.0,71.1478,71.4291,71.0734,71.2968,12013.0
2019-01-22 11:30:00,86.1,86.14,85.7,85.79,16119.0,71.2388,71.2719,70.9079,70.9823,16119.0
2019-01-22 12:00:00,85.88,86.11,85.79,86.11,27779.0,71.0568,71.2471,70.9823,71.2471,27779.0
2019-01-22 12:30:00,86.07,86.6,85.94,86.48,22972.0,71.214,71.6525,71.1065,71.5533,22972.0
2019-01-22 13:00:00,86.17,86.31,85.15,85.55,28426.0,71.2968,71.4126,70.4528,70.7838,28426.0
2019-01-22 13:30:00,85.51,86.14,85.49,85.63,14111.0,70.7507,71.2719,70.7341,70.85,14111.0
2019-01-22 14:00:00,85.76,86.33,85.37,85.77,27978.0,70.9575,71.4291,70.6348,70.9658,27978.0
2019-01-22 14:30:00,85.81,86.12,85.18,85.31,29674.0,70.9989,71.2554,70.4776,70.5852,29674.0
2019-01-22 15:00:00,85.45,85.62,85.12,85.37,26524.0,70.701,70.8417,70.428,70.6348,26524.0
2019-01-22 15:30:00,85.34,85.59,84.79,85.42,72178.0,70.61,70.8169,70.155,70.6762,72178.0
2019-01-23 09:30:00,85.57,86.02,85.25,85.25,21554.0,70.8003,71.1726,70.5356,70.5356,21554.0
2019-01-23 10:00:00,85.42,85.94,85.03,85.4,10935.0,70.6762,71.1065,70.3535,70.6597,10935.0
2019-01-23 10:30:00,85.1,85.32,84.74,85.09,8783.0,70.4114,70.5935,70.1136,70.4032,8783.0
2019-01-23 11:00:00,84.94,85.23,84.56,84.81,16348.0,70.2791,70.519,69.9647,70.1715,16348.0
2019-01-23 11:30:00,84.67,84.96,84.05,84.13,25611.0,70.0557,70.2956,69.5427,69.6089,25611.0
2019-01-23 12:00:00,84.22,84.53,84.07,84.53,10897.0,69.6833,69.9398,69.5592,69.9398,10897.0
2019-01-23 12:30:00,84.52,84.89,84.16,84.8,15540.0,69.9316,70.2377,69.6337,70.1632,15540.0
2019-01-23 13:00:00,84.61,85.0,84.46,84.84,14835.0,70.006,70.3287,69.8819,70.1963,14835.0
2019-01-23 13:30:00,84.87,85.2,84.87,85.0,22726.0,70.2211,70.4942,70.2211,70.3287,22726.0
2019-01-23 14:00:00,85.1,85.28,84.64,84.92,12493.0,70.4114,70.5604,70.0308,70.2625,12493.0
2019-01-23 14:30:00,84.87,85.05,84.6,84.82,21333.0,70.2211,70.3701,69.9977,70.1798,21333.0
2019-01-23 15:00:00,84.84,85.11,84.67,84.84,20054.0,70.1963,70.4197,70.0557,70.1963,20054.0
2019-01-23 15:30:00,84.9,84.99,84.65,84.75,56112.0,70.246,70.3204,70.0391,70.1219,56112.0
2019-01-24 09:30:00,84.87,85.81,84.43,85.65,32327.0,70.2211,70.9989,69.8571,70.8665,32327.0
2019-01-24 10:00:00,85.65,86.33,85.65,86.1,30445.0,70.8665,71.4291,70.8665,71.2388,30445.0
2019-01-24 10:30:00,86.12,86.23,85.48,86.13,35528.0,71.2554,71.3464,70.7259,71.2637,35528.0
2019-01-24 11:00:00,86.08,86.69,85.69,86.69,29155.0,71.2223,71.727,70.8996,71.727,29155.0
2019-01-24 11:30:00,86.68,87.19,86.52,87.18,39264.0,71.7187,72.1407,71.5863,72.1324,39264.0
2019-01-24 12:00:00,87.18,87.53,86.9,87.37,77004.0,72.1324,72.422,71.9008,72.2896,77004.0
2019-01-24 12:30:00,87.37,87.37,86.11,86.4,29394.0,72.2896,72.2896,71.2471,71.4871,29394.0
2019-01-24 13:00:00,86.47,86.54,85.93,86.03,19334.0,71.545,71.6029,71.0982,71.1809,19334.0
2019-01-24 13:30:00,86.07,86.28,85.98,86.17,24090.0,71.214,71.3878,71.1396,71.2968,24090.0
2019-01-24 14:00:00,86.14,86.34,85.95,86.34,33761.0,71.2719,71.4374,71.1147,71.4374,33761.0
2019-01-24 14:30:00,86.29,86.38,86.15,86.23,33654.0,71.396,71.4705,71.2802,71.3464,33654.0
2019-01-24 15:00:00,86.22,86.78,86.19,86.5,29637.0,71.3381,71.8015,71.3133,71.5698,29637.0
2019-01-24 15:30:00,86.49,86.59,86.33,86.43,58157.0,71.5615,71.6443,71.4291,71.5119,58157.0
2019-01-25 09:30:00,87.59,88.14,86.84,87.89,53585.0,72.4717,72.9267,71.8511,72.7199,53585.0
2019-01-25 10:00:00,87.8,88.8,87.73,88.21,31109.0,72.6454,73.4728,72.5875,72.9846,31109.0
2019-01-25 10:30:00,88.25,88.65,88.1,88.16,70903.0,73.0177,73.3487,72.8936,72.9433,70903.0
2019-01-25 11:00:00,88.21,88.29,87.1,87.36,34582.0,72.9846,73.0508,72.0662,72.2814,34582.0
2019-01-25 11:30:00,87.37,87.42,87.16,87.22,46368.0,72.2896,72.331,72.1159,72.1655,46368.0
2019-01-25 12:00:00,87.21,87.26,86.5,87.09,35204.0,72.1573,72.1986,71.5698,72.058,35204.0
2019-01-25 12:30:00,87.05,87.18,86.73,87.0,14173.0,72.0249,72.1324,71.7601,71.9835,14173.0
2019-01-25 13:00:00,87.07,87.51,87.03,87.22,38012.0,72.0414,72.4055,72.0083,72.1655,38012.0
2019-01-25 13:30:00,87.21,87.31,86.89,87.16,11115.0,72.1573,72.24,71.8925,72.1159,11115.0
2019-01-25 14:00:00,87.18,87.24,86.7,86.79,21388.0,72.1324,72.1821,71.7353,71.8097,21388.0
2019-01-25 14:30:00,86.8,87.0,86.51,86.92,21286.0,71.818,71.9835,71.5781,71.9173,21286.0
2019-01-25 15:00:00,86.88,87.12,86.79,86.8,27877.0,71.8842,72.0828,71.8097,71.818,27877.0
2019-01-25 15:30:00,86.8,87.34,86.7,87.11,75663.0,71.818,72.2648,71.7353,72.0745,75663.0
2019-01-28 09:30:00,86.46,86.46,85.38,86.42,49103.0,71.5367,71.5367,70.6431,71.5036,49103.0
2019-01-28 10:00:00,86.2,86.64,85.83,86.22,54482.0,71.3216,71.6856,71.0154,71.3381,54482.0
2019-01-28 10:30:00,86.27,87.06,86.05,86.9,93381.0,71.3795,72.0331,71.1975,71.9008,93381.0
2019-01-28 11:00:00,86.81,86.93,86.39,86.49,30557.0,71.8263,71.9256,71.4788,71.5615,30557.0
2019-01-28 11:30:00,86.66,86.66,84.64,84.65,37621.0,71.7022,71.7022,70.0308,70.0391,37621.0
2019-01-28 12:00:00,84.67,86.35,84.67,86.23,45484.0,70.0557,71.4457,70.0557,71.3464,45484.0
2019-01-28 12:30:00,86.29,86.36,85.27,85.32,104819.0,71.396,71.454,70.5521,70.5935,104819.0
2019-01-28 13:00:00,85.28,86.08,85.03,85.49,35160.0,70.5604,71.2223,70.3535,70.7341,35160.0
2019-01-28 13:30:00,85.51,85.73,85.01,85.08,38168.0,70.7507,70.9327,70.337,70.3949,38168.0
2019-01-28 14:00:00,85.12,85.46,84.5,84.75,68857.0,70.428,70.7093,69.915,70.1219,68857.0
2019-01-28 14:30:00,84.89,84.93,84.32,84.66,71961.0,70.2377,70.2708,69.7661,70.0474,71961.0
2019-01-28 15:00:00,84.66,85.16,84.41,85.07,69318.0,70.0474,70.4611,69.8405,70.3866,69318.0
2019-01-28 15:30:00,85.05,85.49,84.35,84.82,269458.0,70.3701,70.7341,69.7909,70.1798,269458.0
2019-01-29 09:30:00,82.77,85.03,80.24,84.41,325187.0,68.4836,70.3535,66.3903,69.8405,325187.0
2019-01-29 10:00:00,84.4,86.38,83.83,83.99,184902.0,69.8323,71.4705,69.3607,69.493,184902.0
2019-01-29 10:30:00,84.11,84.43,82.19,82.45,270179.0,69.5923,69.8571,68.0037,68.2188,270179.0
2019-01-29 11:00:00,82.42,82.97,80.96,81.52,155726.0,68.194,68.6491,66.986,67.4494,155726.0
2019-01-29 11:30:00,81.48,83.1,80.28,83.05,205488.0,67.4163,68.7567,66.4234,68.7153,205488.0
2019-01-29 12:00:00,82.93,82.93,81.05,81.33,61816.0,68.616,68.616,67.0605,67.2922,61816.0
2019-01-29 12:30:00,81.2,81.55,80.66,81.11,42990.0,67.1846,67.4742,66.7378,67.1101,42990.0
2019-01-29 13:00:00,81.2,81.38,80.99,81.34,33216.0,67.1846,67.3335,67.0108,67.3004,33216.0
2019-01-29 13:30:00,81.41,82.64,81.15,82.6,64502.0,67.3584,68.376,67.1432,68.343,64502.0
2019-01-29 14:00:00,82.54,83.87,82.52,83.87,46681.0,68.2933,69.3937,68.2768,69.3937,46681.0
2019-01-29 14:30:00,83.86,83.98,82.57,83.12,76681.0,69.3855,69.4848,68.3181,68.7732,76681.0
2019-01-29 15:00:00,83.15,83.95,82.67,83.4,98260.0,68.798,69.4599,68.4009,69.0049,98260.0
2019-01-29 15:30:00,83.41,83.5,82.88,83.09,148360.0,69.0131,69.0876,68.5746,68.7484,148360.0
2019-01-30 09:30:00,82.9,83.54,81.29,82.15,49536.0,68.5912,69.1207,67.2591,67.9706,49536.0
2019-01-30 10:00:00,82.09,83.15,81.49,83.09,24832.0,67.921,68.798,67.4245,68.7484,24832.0
2019-01-30 10:30:00,83.09,83.7,83.06,83.48,33151.0,68.7484,69.2531,68.7236,69.0711,33151.0
2019-01-30 11:00:00,83.66,84.02,82.67,82.84,70188.0,69.22,69.5179,68.4009,68.5415,70188.0
2019-01-30 11:30:00,82.81,83.15,82.7,83.14,39191.0,68.5167,68.798,68.4257,68.7897,39191.0
2019-01-30 12:00:00,83.19,83.87,83.19,83.45,31503.0,68.8311,69.3937,68.8311,69.0462,31503.0
2019-01-30 12:30:00,83.52,83.68,83.28,83.52,28961.0,69.1042,69.2365,68.9056,69.1042,28961.0
2019-01-30 13:00:00,83.56,83.89,83.52,83.89,21797.0,69.1373,69.4103,69.1042,69.4103,21797.0
2019-01-30 13:30:00,83.87,84.0,83.76,83.98,26048.0,69.3937,69.5013,69.3027,69.4848,26048.0
2019-01-30 14:00:00,83.98,85.4,83.87,85.26,53767.0,69.4848,70.6597,69.3937,70.5438,53767.0
2019-01-30 14:30:00,85.24,85.24,84.01,84.45,47225.0,70.5273,70.5273,69.5096,69.8736,47225.0
2019-01-30 15:00:00,84.49,84.89,84.42,84.72,29171.0,69.9067,70.2377,69.8488,70.097,29171.0
2019-01-30 15:30:00,84.68,84.86,84.37,84.58,83604.0,70.0639,70.2129,69.8074,69.9812,83604.0
2019-01-31 09:30:00,84.73,85.22,83.93,84.24,23246.0,70.1053,70.5107,69.4434,69.6999,23246.0
2019-01-31 10:00:00,84.19,85.02,84.0,84.4,38384.0,69.6585,70.3453,69.5013,69.8323,38384.0
2019-01-31 10:30:00,84.41,85.04,84.32,84.78,41349.0,69.8405,70.3618,69.7661,70.1467,41349.0
2019-01-31 11:00:00,84.82,84.85,83.58,83.58,40751.0,70.1798,70.2046,69.1538,69.1538,40751.0
2019-01-31 11:30:00,83.64,83.88,83.46,83.51,45851.0,69.2034,69.402,69.0545,69.0959,45851.0
2019-01-31 12:00:00,83.55,84.05,83.51,83.68,46455.0,69.129,69.5427,69.0959,69.2365,46455.0
2019-01-31 12:30:00,83.65,83.84,83.1,83.51,78369.0,69.2117,69.3689,68.7567,69.0959,78369.0
2019-01-31 13:00:00,83.59,84.03,83.41,83.62,40534.0,69.1621,69.5261,69.0131,69.1869,40534.0
2019-01-31 13:30:00,83.64,83.65,83.11,83.2,22355.0,69.2034,69.2117,68.7649,68.8394,22355.0
2019-01-31 14:00:00,83.22,83.76,83.17,83.61,30827.0,68.8559,69.3027,68.8146,69.1786,30827.0
2019-01-31 14:30:00,83.62,83.9,83.6,83.89,34761.0,69.1869,69.4186,69.1703,69.4103,34761.0
2019-01-31 15:00:00,83.94,84.03,83.31,83.42,48571.0,69.4517,69.5261,68.9304,69.0214,48571.0
2019-01-31 15:30:00,83.43,84.07,83.24,83.91,168330.0,69.0297,69.5592,68.8725,69.4268,168330.0
2019-02-01 09:30:00,84.03,85.59,83.8,85.15,45087.0,69.5261,70.8169,69.3358,70.4528,45087.0
2019-02-01 10:00:00,85.17,85.36,84.85,85.08,39330.0,70.4694,70.6266,70.2046,70.3949,39330.0
2019-02-01 10:30:00,85.1,85.66,84.8,84.96,22785.0,70.4114,70.8748,70.1632,70.2956,22785.0
2019-02-01 11:00:00,84.77,85.91,84.67,85.83,32209.0,70.1384,71.0816,70.0557,71.0154,32209.0
2019-02-01 11:30:00,85.81,86.88,85.73,86.88,44928.0,70.9989,71.8842,70.9327,71.8842,44928.0
2019-02-01 12:00:00,86.9,87.18,86.65,86.9,28819.0,71.9008,72.1324,71.6939,71.9008,28819.0
2019-02-01 12:30:00,86.89,86.99,86.25,86.56,38247.0,71.8925,71.9752,71.363,71.6194,38247.0
2019-02-01 13:00:00,86.56,87.03,86.56,87.01,21942.0,71.6194,72.0083,71.6194,71.9918,21942.0
2019-02-01 13:30:00,87.05,87.27,86.67,86.93,28788.0,72.0249,72.2069,71.7105,71.9256,28788.0
2019-02-01 14:00:00,86.79,86.79,85.98,86.26,13228.0,71.8097,71.8097,71.1396,71.3712,13228.0
2019-02-01 14:30:00,86.29,86.49,85.91,85.92,23293.0,71.396,71.5615,71.0816,71.0899,23293.0
2019-02-01 15:00:00,85.97,86.06,85.69,86.03,17819.0,71.1313,71.2057,70.8996,71.1809,17819.0
2019-02-01 15:30:00,86.07,86.7,86.04,86.49,76605.0,71.214,71.7353,71.1892,71.5615,76605.0
2019-02-04 09:30:00,86.1,86.66,85.43,85.81,14538.0,71.2388,71.7022,70.6845,70.9989,14538.0
2019-02-04 10:00:00,85.78,86.65,85.48,86.15,16556.0,70.9741,71.6939,70.7259,71.2802,16556.0
2019-02-04 10:30:00,86.1,86.43,86.09,86.28,11475.0,71.2388,71.5119,71.2306,71.3878,11475.0
2019-02-04 11:00:00,86.31,87.0,86.23,86.96,23156.0,71.4126,71.9835,71.3464,71.9504,23156.0
2019-02-04 11:30:00,86.96,87.24,86.91,87.1,24683.0,71.9504,72.1821,71.909,72.0662,24683.0
2019-02-04 12:00:00,87.09,87.21,86.88,86.97,13685.0,72.058,72.1573,71.8842,71.9587,13685.0
2019-02-04 12:30:00,86.92,87.07,86.68,86.97,12019.0,71.9173,72.0414,71.7187,71.9587,12019.0
2019-02-04 13:00:00,87.01,87.36,86.87,87.16,21945.0,71.9918,72.2814,71.8759,72.1159,21945.0
2019-02-04 13:30:00,87.11,87.38,87.08,87.36,7957.0,72.0745,72.2979,72.0497,72.2814,7957.0
2019-02-04 14:00:00,87.3,87.57,87.21,87.33,22200.0,72.2317,72.4551,72.1573,72.2565,22200.0
2019-02-04 14:30:00,87.34,87.53,87.27,87.35,14908.0,72.2648,72.422,72.2069,72.2731,14908.0
2019-02-04 15:00:00,87.33,87.35,87.18,87.22,17238.0,72.2565,72.2731,72.1324,72.1655,17238.0
2019-02-04 15:30:00,87.17,87.53,87.08,87.44,56645.0,72.1242,72.422,72.0497,72.3476,56645.0
2019-02-05 09:30:00,87.41,88.2,87.05,87.35,21741.0,72.3227,72.9764,72.0249,72.2731,21741.0
2019-02-05 10:00:00,87.39,87.57,86.84,87.01,11590.0,72.3062,72.4551,71.8511,71.9918,11590.0
2019-02-05 10:30:00,87.05,87.07,86.59,86.84,13692.0,72.0249,72.0414,71.6443,71.8511,13692.0
2019-02-05 11:00:00,86.77,87.25,86.15,86.31,65089.0,71.7932,72.1903,71.2802,71.4126,65089.0
2019-02-05 11:30:00,86.34,86.48,85.9,85.96,23134.0,71.4374,71.5533,71.0734,71.123,23134.0
2019-02-05 12:00:00,85.93,86.05,85.7,85.87,44899.0,71.0982,71.1975,70.9079,71.0485,44899.0
2019-02-05 12:30:00,85.93,86.42,85.86,86.14,19068.0,71.0982,71.5036,71.0403,71.2719,19068.0
2019-02-05 13:00:00,86.15,86.68,86.12,86.68,10511.0,71.2802,71.7187,71.2554,71.7187,10511.0
2019-02-05 13:30:00,86.61,86.66,86.23,86.54,18544.0,71.6608,71.7022,71.3464,71.6029,18544.0
2019-02-05 14:00:00,86.53,87.13,86.53,86.94,20143.0,71.5946,72.0911,71.5946,71.9339,20143.0
2019-02-05 14:30:00,86.86,87.37,86.84,87.21,14134.0,71.8677,72.2896,71.8511,72.1573,14134.0
2019-02-05 15:00:00,87.2,87.27,87.04,87.2,25515.0,72.149,72.2069,72.0166,72.149,25515.0
2019-02-05 15:30:00,87.17,87.28,86.89,87.18,130404.0,72.1242,72.2152,71.8925,72.1324,130404.0
2019-02-06 09:30:00,86.98,87.8,86.98,87.31,22413.0,71.9669,72.6454,71.9669,72.24,22413.0
2019-02-06 10:00:00,87.29,87.74,86.57,86.79,18190.0,72.2234,72.5958,71.6277,71.8097,18190.0
2019-02-06 10:30:00,86.86,87.11,86.34,86.45,19798.0,71.8677,72.0745,71.4374,71.5284,19798.0
2019-02-06 11:00:00,86.45,87.01,86.43,86.86,15247.0,71.5284,71.9918,71.5119,71.8677,15247.0
2019-02-06 11:30:00,87.02,87.5,86.94,87.37,12675.0,72.0,72.3972,71.9339,72.2896,12675.0
2019-02-06 12:00:00,87.19,87.24,86.73,86.91,20168.0,72.1407,72.1821,71.7601,71.909,20168.0
2019-02-06 12:30:00,86.79,87.21,86.79,87.13,10393.0,71.8097,72.1573,71.8097,72.0911,10393.0
2019-02-06 13:00:00,87.12,87.55,87.05,87.55,20275.0,72.0828,72.4386,72.0249,72.4386,20275.0
2019-02-06 13:30:00,87.43,87.55,87.27,87.41,24460.0,72.3393,72.4386,72.2069,72.3227,24460.0
2019-02-06 14:00:00,87.33,87.66,87.29,87.49,13708.0,72.2565,72.5296,72.2234,72.3889,13708.0
2019-02-06 14:30:00,87.51,87.51,86.76,87.03,27210.0,72.4055,72.4055,71.7849,72.0083,27210.0
2019-02-06 15:00:00,87.0,87.45,87.0,87.24,17950.0,71.9835,72.3558,71.9835,72.1821,17950.0
2019-02-06 15:30:00,87.25,87.35,86.9,87.1,52330.0,72.1903,72.2731,71.9008,72.0662,52330.0
2019-02-07 09:30:00,86.52,86.78,85.89,86.17,8846.0,71.5863,71.8015,71.0651,71.2968,8846.0
2019-02-07 10:00:00,86.41,86.58,85.94,86.38,19124.0,71.4953,71.636,71.1065,71.4705,19124.0
2019-02-07 10:30:00,86.44,86.53,85.35,85.35,20147.0,71.5202,71.5946,70.6183,70.6183,20147.0
2019-02-07 11:00:00,85.15,85.34,84.51,84.65,11489.0,70.4528,70.61,69.9233,70.0391,11489.0
2019-02-07 11:30:00,84.71,84.79,83.95,84.58,13826.0,70.0888,70.155,69.4599,69.9812,13826.0
2019-02-07 12:00:00,84.4,85.3,84.23,85.12,53715.0,69.8323,70.5769,69.6916,70.428,53715.0
2019-02-07 12:30:00,85.13,85.41,84.91,84.95,6133.0,70.4363,70.6679,70.2542,70.2873,6133.0
2019-02-07 13:00:00,85.03,85.2,84.96,85.04,30627.0,70.3535,70.4942,70.2956,70.3618,30627.0
2019-02-07 13:30:00,85.02,85.08,84.43,84.59,51055.0,70.3453,70.3949,69.8571,69.9895,51055.0
2019-02-07 14:00:00,84.64,84.97,84.51,84.87,42872.0,70.0308,70.3039,69.9233,70.2211,42872.0
2019-02-07 14:30:00,84.9,84.9,84.17,84.35,43111.0,70.246,70.246,69.642,69.7909,43111.0
2019-02-07 15:00:00,84.29,84.38,83.46,83.98,93707.0,69.7413,69.8157,69.0545,69.4848,93707.0
2019-02-07 15:30:00,83.92,84.0,83.57,83.88,140820.0,69.4351,69.5013,69.1455,69.402,140820.0
2019-02-08 09:30:00,83.6,84.5,83.6,83.91,15700.0,69.1703,69.915,69.1703,69.4268,15700.0
2019-02-08 10:00:00,83.87,84.06,82.62,82.81,18905.0,69.3937,69.551,68.3595,68.5167,18905.0
2019-02-08 10:30:00,82.95,83.15,82.44,82.53,17615.0,68.6325,68.798,68.2106,68.285,17615.0
2019-02-08 11:00:00,82.47,83.13,82.36,82.9,15441.0,68.2354,68.7815,68.1444,68.5912,15441.0
2019-02-08 11:30:00,82.9,83.18,82.73,83.01,15211.0,68.5912,68.8228,68.4505,68.6822,15211.0
2019-02-08 12:00:00,83.08,83.11,82.6,82.85,21733.0,68.7401,68.7649,68.343,68.5498,21733.0
2019-02-08 12:30:00,82.85,83.0,82.76,82.77,23460.0,68.5498,68.6739,68.4753,68.4836,23460.0
2019-02-08 13:00:00,82.72,83.09,82.72,82.84,14979.0,68.4422,68.7484,68.4422,68.5415,14979.0
2019-02-08 13:30:00,82.85,82.92,82.62,82.9,22825.0,68.5498,68.6077,68.3595,68.5912,22825.0
2019-02-08 14:00:00,82.91,83.35,82.91,83.32,38066.0,68.5994,68.9635,68.5994,68.9387,38066.0
2019-02-08 14:30:00,83.34,83.37,82.91,83.04,43566.0,68.9552,68.98,68.5994,68.707,43566.0
2019-02-08 15:00:00,82.99,83.41,82.91,83.18,34026.0,68.6656,69.0131,68.5994,68.8228,34026.0
2019-02-08 15:30:00,83.18,83.21,82.48,82.95,97730.0,68.8228,68.8477,68.2437,68.6325,97730.0
2019-02-11 09:30:00,83.0,83.0,82.03,82.34,27318.0,68.6739,68.6739,67.8713,68.1278,27318.0
2019-02-11 10:00:00,82.31,83.1,82.3,82.59,65817.0,68.103,68.7567,68.0947,68.3347,65817.0
2019-02-11 10:30:00,82.7,82.75,82.42,82.5,86151.0,68.4257,68.4671,68.194,68.2602,86151.0
2019-02-11 11:00:00,82.57,82.65,82.37,82.57,140599.0,68.3181,68.3843,68.1527,68.3181,140599.0
2019-02-11 11:30:00,82.56,82.65,82.34,82.46,98667.0,68.3099,68.3843,68.1278,68.2271,98667.0
2019-02-11 12:00:00,82.48,82.6,82.34,82.6,1193777.0,68.2437,68.343,68.1278,68.343,1193777.0
2019-02-11 12:30:00,82.6,83.37,82.45,83.35,1343890.0,68.343,68.98,68.2188,68.9635,1343890.0
2019-02-11 13:00:00,83.36,83.6,83.24,83.26,76445.0,68.9718,69.1703,68.8725,68.889,76445.0
2019-02-11 13:30:00,83.35,83.46,82.93,83.17,88825.0,68.9635,69.0545,68.616,68.8146,88825.0
2019-02-11 14:00:00,83.15,83.2,82.98,83.17,49150.0,68.798,68.8394,68.6574,68.8146,49150.0
2019-02-11 14:30:00,83.19,83.2,82.72,82.9,82645.0,68.8311,68.8394,68.4422,68.5912,82645.0
2019-02-11 15:00:00,82.92,83.02,82.84,82.93,136591.0,68.6077,68.6905,68.5415,68.616,136591.0
2019-02-11 15:30:00,82.92,83.14,82.86,82.89,180287.0,68.6077,68.7897,68.5581,68.5829,180287.0
2019-02-12 09:30:00,83.82,84.11,83.19,84.04,97540.0,69.3524,69.5923,68.8311,69.5344,97540.0
2019-02-12 10:00:00,84.1,84.75,83.98,84.73,106773.0,69.584,70.1219,69.4848,70.1053,106773.0
2019-02-12 10:30:00,84.84,85.62,84.63,85.56,46918.0,70.1963,70.8417,70.0226,70.792,46918.0
2019-02-12 11:00:00,85.66,86.08,85.57,86.0,45868.0,70.8748,71.2223,70.8003,71.1561,45868.0
2019-02-12 11:30:00,85.97,86.0,85.14,85.43,61444.0,71.1313,71.1561,70.4445,70.6845,61444.0
2019-02-12 12:00:00,85.59,85.65,84.91,84.97,47589.0,70.8169,70.8665,70.2542,70.3039,47589.0
2019-02-12 12:30:00,84.95,85.07,84.63,84.76,49428.0,70.2873,70.3866,70.0226,70.1301,49428.0
2019-02-12 13:00:00,84.68,85.28,84.66,85.23,29708.0,70.0639,70.5604,70.0474,70.519,29708.0
2019-02-12 13:30:00,85.27,85.72,85.2,85.59,26872.0,70.5521,70.9244,70.4942,70.8169,26872.0
2019-02-12 14:00:00,85.59,85.62,85.32,85.53,23749.0,70.8169,70.8417,70.5935,70.7672,23749.0
2019-02-12 14:30:00,85.5,85.61,85.26,85.58,26378.0,70.7424,70.8334,70.5438,70.8086,26378.0
2019-02-12 15:00:00,85.58,85.85,85.5,85.76,31689.0,70.8086,71.032,70.7424,70.9575,31689.0
2019-02-12 15:30:00,85.76,85.78,85.07,85.09,121607.0,70.9575,70.9741,70.3866,70.4032,121607.0
2019-02-13 09:30:00,85.89,86.46,85.47,86.15,49290.0,71.0651,71.5367,70.7176,71.2802,49290.0
2019-02-13 10:00:00,86.14,86.26,85.65,85.76,57449.0,71.2719,71.3712,70.8665,70.9575,57449.0
2019-02-13 10:30:00,85.76,85.82,85.5,85.65,20225.0,70.9575,71.0072,70.7424,70.8665,20225.0
2019-02-13 11:00:00,85.69,85.75,84.83,84.83,15541.0,70.8996,70.9493,70.188,70.188,15541.0
2019-02-13 11:30:00,84.84,85.15,84.7,85.13,18498.0,70.1963,70.4528,70.0805,70.4363,18498.0
2019-02-13 12:00:00,85.1,85.17,84.85,85.04,26918.0,70.4114,70.4694,70.2046,70.3618,26918.0
2019-02-13 12:30:00,85.07,85.19,84.95,84.95,12719.0,70.3866,70.4859,70.2873,70.2873,12719.0
2019-02-13 13:00:00,84.97,85.34,84.84,85.31,11122.0,70.3039,70.61,70.1963,70.5852,11122.0
2019-02-13 13:30:00,85.27,85.36,85.22,85.32,10060.0,70.5521,70.6266,70.5107,70.5935,10060.0
2019-02-13 14:00:00,85.4,85.46,85.1,85.1,23216.0,70.6597,70.7093,70.4114,70.4114,23216.0
2019-02-13 14:30:00,85.1,85.45,85.1,85.34,19228.0,70.4114,70.701,70.4114,70.61,19228.0
2019-02-13 15:00:00,85.33,85.8,85.26,85.6,45483.0,70.6017,70.9906,70.5438,70.8251,45483.0
2019-02-13 15:30:00,85.6,85.6,84.94,84.98,72957.0,70.8251,70.8251,70.2791,70.3122,72957.0
2019-02-14 09:30:00,84.54,84.54,83.53,84.3,15284.0,69.9481,69.9481,69.1124,69.7495,15284.0
2019-02-14 10:00:00,84.28,84.33,83.79,84.29,17130.0,69.733,69.7743,69.3276,69.7413,17130.0
2019-02-14 10:30:00,84.25,84.49,83.57,83.93,46339.0,69.7082,69.9067,69.1455,69.4434,46339.0
2019-02-14 11:00:00,83.92,84.58,83.69,84.29,34574.0,69.4351,69.9812,69.2448,69.7413,34574.0
2019-02-14 11:30:00,84.31,84.7,84.21,84.7,30576.0,69.7578,70.0805,69.6751,70.0805,30576.0
2019-02-14 12:00:00,84.7,84.97,84.63,84.75,37160.0,70.0805,70.3039,70.0226,70.1219,37160.0
2019-02-14 12:30:00,84.75,85.22,84.7,85.11,17115.0,70.1219,70.5107,70.0805,70.4197,17115.0
2019-02-14 13:00:00,85.14,85.17,84.81,85.02,13201.0,70.4445,70.4694,70.1715,70.3453,13201.0
2019-02-14 13:30:00,85.01,85.08,84.86,84.86,13883.0,70.337,70.3949,70.2129,70.2129,13883.0
2019-02-14 14:00:00,84.83,85.26,84.66,85.19,36854.0,70.188,70.5438,70.0474,70.4859,36854.0
2019-02-14 14:30:00,85.23,85.8,85.12,85.75,60010.0,70.519,70.9906,70.428,70.9493,60010.0
2019-02-14 15:00:00,85.79,86.06,85.49,85.51,28062.0,70.9823,71.2057,70.7341,70.7507,28062.0
2019-02-14 15:30:00,85.55,85.89,85.35,85.35,100818.0,70.7838,71.0651,70.6183,70.6183,100818.0
2019-02-15 09:30:00,85.97,87.44,85.62,86.72,44350.0,71.1313,72.3476,70.8417,71.7518,44350.0
2019-02-15 10:00:00,86.75,86.84,86.32,86.52,10175.0,71.7766,71.8511,71.4209,71.5863,10175.0
2019-02-15 10:30:00,86.5,87.02,86.45,86.95,94925.0,71.5698,72.0,71.5284,71.9421,94925.0
2019-02-15 11:00:00,86.99,87.12,86.28,86.3,22205.0,71.9752,72.0828,71.3878,71.4043,22205.0
2019-02-15 11:30:00,86.37,87.21,86.35,87.21,20012.0,71.4622,72.1573,71.4457,72.1573,20012.0
2019-02-15 12:00:00,87.17,87.22,86.87,87.11,10136.0,72.1242,72.1655,71.8759,72.0745,10136.0
2019-02-15 12:30:00,87.11,87.56,86.97,87.56,21764.0,72.0745,72.4468,71.9587,72.4468,21764.0
2019-02-15 13:00:00,87.46,87.6,87.08,87.15,17625.0,72.3641,72.4799,72.0497,72.1076,17625.0
2019-02-15 13:30:00,87.11,87.49,87.1,87.27,14921.0,72.0745,72.3889,72.0662,72.2069,14921.0
2019-02-15 14:00:00,87.24,87.27,86.67,87.0,14058.0,72.1821,72.2069,71.7105,71.9835,14058.0
2019-02-15 14:30:00,87.07,87.08,86.46,86.64,14786.0,72.0414,72.0497,71.5367,71.6856,14786.0
2019-02-15 15:00:00,86.64,86.75,86.31,86.47,24626.0,71.6856,71.7766,71.4126,71.545,24626.0
2019-02-15 15:30:00,86.47,86.85,86.43,86.85,80836.0,71.545,71.8594,71.5119,71.8594,80836.0
2019-02-19 09:30:00,86.45,86.45,85.49,86.09,38531.0,71.5284,71.5284,70.7341,71.2306,38531.0
2019-02-19 10:00:00,86.13,86.49,85.86,86.28,35141.0,71.2637,71.5615,71.0403,71.3878,35141.0
2019-02-19 10:30:00,86.28,86.37,85.68,85.84,16925.0,71.3878,71.4622,70.8913,71.0237,16925.0
2019-02-19 11:00:00,85.85,86.63,85.85,86.49,25185.0,71.032,71.6774,71.032,71.5615,25185.0
2019-02-19 11:30:00,86.47,86.57,86.23,86.57,12807.0,71.545,71.6277,71.3464,71.6277,12807.0
2019-02-19 12:00:00,86.5,86.57,86.34,86.49,13823.0,71.5698,71.6277,71.4374,71.5615,13823.0
2019-02-19 12:30:00,86.52,86.52,86.02,86.27,17924.0,71.5863,71.5863,71.1726,71.3795,17924.0
2019-02-19 13:00:00,86.26,86.44,86.17,86.42,12919.0,71.3712,71.5202,71.2968,71.5036,12919.0
2019-02-19 13:30:00,86.4,86.43,86.24,86.39,21564.0,71.4871,71.5119,71.3547,71.4788,21564.0
2019-02-19 14:00:00,86.42,87.05,86.37,87.05,18301.0,71.5036,72.0249,71.4622,72.0249,18301.0
2019-02-19 14:30:00,87.07,87.26,86.94,87.25,20625.0,72.0414,72.1986,71.9339,72.1903,20625.0
2019-02-19 15:00:00,87.2,87.22,86.93,86.93,14036.0,72.149,72.1655,71.9256,71.9256,14036.0
2019-02-19 15:30:00,86.95,87.02,86.66,86.81,77662.0,71.9421,72.0,71.7022,71.8263,77662.0
2019-02-20 09:30:00,86.59,87.35,86.59,87.33,12701.0,71.6443,72.2731,71.6443,72.2565,12701.0
2019-02-20 10:00:00,87.18,87.19,86.28,86.53,14127.0,72.1324,72.1407,71.3878,71.5946,14127.0
2019-02-20 10:30:00,86.55,86.72,86.08,86.18,16929.0,71.6112,71.7518,71.2223,71.305,16929.0
2019-02-20 11:00:00,86.1,86.45,85.87,86.29,10308.0,71.2388,71.5284,71.0485,71.396,10308.0
2019-02-20 11:30:00,86.29,86.31,86.0,86.05,11416.0,71.396,71.4126,71.1561,71.1975,11416.0
2019-02-20 12:00:00,86.05,86.37,85.98,86.09,10768.0,71.1975,71.4622,71.1396,71.2306,10768.0
2019-02-20 12:30:00,86.13,86.49,86.07,86.34,11309.0,71.2637,71.5615,71.214,71.4374,11309.0
2019-02-20 13:00:00,86.33,86.84,86.26,86.72,11176.0,71.4291,71.8511,71.3712,71.7518,11176.0
2019-02-20 13:30:00,86.67,86.92,86.67,86.86,15114.0,71.7105,71.9173,71.7105,71.8677,15114.0
2019-02-20 14:00:00,86.86,87.03,86.73,87.0,45237.0,71.8677,72.0083,71.7601,71.9835,45237.0
2019-02-20 14:30:00,87.05,87.21,86.84,86.95,14656.0,72.0249,72.1573,71.8511,71.9421,14656.0
2019-02-20 15:00:00,86.92,87.09,86.9,87.05,16476.0,71.9173,72.058,71.9008,72.0249,16476.0
2019-02-20 15:30:00,86.98,87.03,86.62,86.81,50130.0,71.9669,72.0083,71.6691,71.8263,50130.0
2019-02-21 09:30:00,86.47,87.27,86.0,86.62,23829.0,71.545,72.2069,71.1561,71.6691,23829.0
2019-02-21 10:00:00,86.7,87.25,86.56,86.8,66795.0,71.7353,72.1903,71.6194,71.818,66795.0
2019-02-21 10:30:00,86.77,87.11,86.3,86.3,25718.0,71.7932,72.0745,71.4043,71.4043,25718.0
2019-02-21 11:00:00,86.33,86.52,86.14,86.14,21226.0,71.4291,71.5863,71.2719,71.2719,21226.0
2019-02-21 11:30:00,86.26,86.46,86.0,86.35,14002.0,71.3712,71.5367,71.1561,71.4457,14002.0
2019-02-21 12:00:00,86.33,86.44,86.19,86.26,7778.0,71.4291,71.5202,71.3133,71.3712,7778.0
2019-02-21 12:30:00,86.35,86.71,86.35,86.64,16820.0,71.4457,71.7436,71.4457,71.6856,16820.0
2019-02-21 13:00:00,86.67,86.7,86.45,86.45,15357.0,71.7105,71.7353,71.5284,71.5284,15357.0
2019-02-21 13:30:00,86.48,86.5,86.18,86.46,6402.0,71.5533,71.5698,71.305,71.5367,6402.0
2019-02-21 14:00:00,86.46,86.51,85.97,85.98,7519.0,71.5367,71.5781,71.1313,71.1396,7519.0
2019-02-21 14:30:00,86.0,86.09,85.77,85.89,8780.0,71.1561,71.2306,70.9658,71.0651,8780.0
2019-02-21 15:00:00,85.94,86.12,85.85,85.91,9760.0,71.1065,71.2554,71.032,71.0816,9760.0
2019-02-21 15:30:00,85.89,86.17,85.7,85.94,42307.0,71.0651,71.2968,70.9079,71.1065,42307.0
2019-02-22 09:30:00,86.53,86.73,86.0,86.31,24146.0,71.5946,71.7601,71.1561,71.4126,24146.0
2019-02-22 10:00:00,86.47,86.71,86.46,86.47,6567.0,71.545,71.7436,71.5367,71.545,6567.0
2019-02-22 10:30:00,86.52,86.67,86.26,86.26,20633.0,71.5863,71.7105,71.3712,71.3712,20633.0
2019-02-22 11:00:00,86.26,86.76,86.24,86.47,13517.0,71.3712,71.7849,71.3547,71.545,13517.0
2019-02-22 11:30:00,86.53,86.65,86.35,86.65,10459.0,71.5946,71.6939,71.4457,71.6939,10459.0
2019-02-22 12:00:00,86.71,86.86,86.39,86.44,10094.0,71.7436,71.8677,71.4788,71.5202,10094.0
2019-02-22 12:30:00,86.56,86.82,86.47,86.74,6609.0,71.6194,71.8346,71.545,71.7684,6609.0
2019-02-22 13:00:00,86.79,86.88,86.7,86.81,9595.0,71.8097,71.8842,71.7353,71.8263,9595.0
2019-02-22 13:30:00,86.86,87.04,86.79,87.04,7324.0,71.8677,72.0166,71.8097,72.0166,7324.0
2019-02-22 14:00:00,87.03,87.14,86.88,86.97,11278.0,72.0083,72.0993,71.8842,71.9587,11278.0
2019-02-22 14:30:00,86.98,87.08,86.65,86.65,10449.0,71.9669,72.0497,71.6939,71.6939,10449.0
2019-02-22 15:00:00,86.71,87.01,86.58,86.99,9012.0,71.7436,71.9918,71.636,71.9752,9012.0
2019-02-22 15:30:00,87.02,87.18,86.85,87.14,57148.0,72.0,72.1324,71.8594,72.0993,57148.0
2019-02-25 09:30:00,88.0,90.29,87.45,90.16,124882.0,72.8109,74.7056,72.3558,74.5981,124882.0
2019-02-25 10:00:00,90.1,90.37,88.9,89.3,53990.0,74.5484,74.7718,73.5556,73.8865,53990.0
2019-02-25 10:30:00,89.35,89.98,89.13,89.87,46097.0,73.9279,74.4491,73.7459,74.3581,46097.0
2019-02-25 11:00:00,89.91,90.28,89.8,90.0,63873.0,74.3912,74.6974,74.3002,74.4657,63873.0
2019-02-25 11:30:00,89.97,90.31,89.91,90.22,22121.0,74.4409,74.7222,74.3912,74.6477,22121.0
2019-02-25 12:00:00,90.22,90.31,90.08,90.25,21407.0,74.6477,74.7222,74.5319,74.6725,21407.0
2019-02-25 12:30:00,90.22,90.49,90.01,90.01,29660.0,74.6477,74.8711,74.474,74.474,29660.0
2019-02-25 13:00:00,90.0,90.02,89.22,89.51,43077.0,74.4657,74.4822,73.8203,74.0603,43077.0
2019-02-25 13:30:00,89.51,89.82,89.4,89.82,60787.0,74.0603,74.3168,73.9692,74.3168,60787.0
2019-02-25 14:00:00,89.79,90.21,89.72,90.07,30906.0,74.2919,74.6394,74.234,74.5236,30906.0
2019-02-25 14:30:00,90.07,90.1,89.66,89.77,40209.0,74.5236,74.5484,74.1844,74.2754,40209.0
2019-02-25 15:00:00,89.75,89.77,89.45,89.48,44224.0,74.2588,74.2754,74.0106,74.0354,44224.0
2019-02-25 15:30:00,89.52,89.9,89.45,89.46,96329.0,74.0685,74.3829,74.0106,74.0189,96329.0
2019-02-26 09:30:00,89.1,89.7,88.52,89.28,20968.0,73.721,74.2175,73.2411,73.87,20968.0
2019-02-26 10:00:00,89.5,89.56,88.78,88.79,13547.0,74.052,74.1016,73.4563,73.4645,13547.0
2019-02-26 10:30:00,88.79,88.84,88.09,88.18,13937.0,73.4645,73.5059,72.8854,72.9598,13937.0
2019-02-26 11:00:00,88.19,89.07,88.16,88.91,21583.0,72.9681,73.6962,72.9433,73.5638,21583.0
2019-02-26 11:30:00,88.83,89.28,88.75,88.88,35629.0,73.4976,73.87,73.4314,73.539,35629.0
2019-02-26 12:00:00,88.9,88.9,88.58,88.73,8738.0,73.5556,73.5556,73.2908,73.4149,8738.0
2019-02-26 12:30:00,88.65,88.67,88.22,88.26,11549.0,73.3487,73.3652,72.9929,73.026,11549.0
2019-02-26 13:00:00,88.28,88.5,88.22,88.27,16026.0,73.0426,73.2246,72.9929,73.0343,16026.0
2019-02-26 13:30:00,88.25,88.48,88.16,88.43,15045.0,73.0177,73.208,72.9433,73.1667,15045.0
2019-02-26 14:00:00,88.45,88.48,88.1,88.18,19426.0,73.1832,73.208,72.8936,72.9598,19426.0
2019-02-26 14:30:00,88.24,88.69,88.22,88.57,21051.0,73.0095,73.3818,72.9929,73.2825,21051.0
2019-02-26 15:00:00,88.58,88.71,87.99,87.99,24670.0,73.2908,73.3983,72.8026,72.8026,24670.0
2019-02-26 15:30:00,87.95,88.18,87.28,87.49,103111.0,72.7695,72.9598,72.2152,72.3889,103111.0
2019-02-27 09:30:00,87.03,88.04,87.02,87.15,11600.0,72.0083,72.844,72.0,72.1076,11600.0
2019-02-27 10:00:00,87.24,87.35,86.77,86.87,13576.0,72.1821,72.2731,71.7932,71.8759,13576.0
2019-02-27 10:30:00,86.96,87.1,86.6,86.74,16623.0,71.9504,72.0662,71.6525,71.7684,16623.0
2019-02-27 11:00:00,86.81,87.02,86.47,86.86,15468.0,71.8263,72.0,71.545,71.8677,15468.0
2019-02-27 11:30:00,86.91,87.35,86.67,87.21,57923.0,71.909,72.2731,71.7105,72.1573,57923.0
2019-02-27 12:00:00,87.17,87.33,87.05,87.28,53372.0,72.1242,72.2565,72.0249,72.2152,53372.0
2019-02-27 12:30:00,87.25,87.63,87.25,87.29,15878.0,72.1903,72.5048,72.1903,72.2234,15878.0
2019-02-27 13:00:00,87.29,87.79,87.24,87.78,25549.0,72.2234,72.6371,72.1821,72.6289,25549.0
2019-02-27 13:30:00,87.71,87.77,87.49,87.51,7386.0,72.5709,72.6206,72.3889,72.4055,7386.0
2019-02-27 14:00:00,87.46,87.74,87.46,87.59,9809.0,72.3641,72.5958,72.3641,72.4717,9809.0
2019-02-27 14:30:00,87.64,87.72,87.24,87.45,21724.0,72.513,72.5792,72.1821,72.3558,21724.0
2019-02-27 15:00:00,87.45,87.46,87.09,87.09,20334.0,72.3558,72.3641,72.058,72.058,20334.0
2019-02-27 15:30:00,87.09,87.2,86.86,87.03,54885.0,72.058,72.149,71.8677,72.0083,54885.0
2019-02-28 09:30:00,86.2,86.51,85.14,85.38,23948.0,71.832,72.0904,70.9487,71.1487,23948.0
2019-02-28 10:00:00,85.32,85.64,85.32,85.39,9633.0,71.0987,71.3654,71.0987,71.157,9633.0
2019-02-28 10:30:00,85.51,85.65,85.19,85.56,36581.0,71.257,71.3737,70.9904,71.2987,36581.0
2019-02-28 11:00:00,85.58,85.87,85.45,85.87,13398.0,71.3154,71.557,71.207,71.557,13398.0
2019-02-28 11:30:00,85.84,86.02,85.83,85.9,8969.0,71.532,71.682,71.5237,71.582,8969.0
2019-02-28 12:00:00,85.91,85.91,85.67,85.78,14045.0,71.5904,71.5904,71.3904,71.482,14045.0
2019-02-28 12:30:00,85.76,85.78,85.46,85.76,6685.0,71.4654,71.482,71.2154,71.4654,6685.0
2019-02-28 13:00:00,85.75,85.82,85.5,85.51,10466.0,71.457,71.5154,71.2487,71.257,10466.0
2019-02-28 13:30:00,85.55,85.64,85.44,85.64,9312.0,71.2904,71.3654,71.1987,71.3654,9312.0
2019-02-28 14:00:00,85.63,85.82,85.55,85.74,6211.0,71.357,71.5154,71.2904,71.4487,6211.0
2019-02-28 14:30:00,85.76,85.76,85.24,85.31,10996.0,71.4654,71.4654,71.0321,71.0904,10996.0
2019-02-28 15:00:00,85.31,85.46,85.2,85.46,16938.0,71.0904,71.2154,70.9987,71.2154,16938.0
2019-02-28 15:30:00,85.49,85.59,85.06,85.17,90825.0,71.2404,71.3237,70.8821,70.9737,90825.0
2019-03-01 09:30:00,86.45,87.96,86.45,87.03,59135.0,72.0404,73.2987,72.0404,72.5237,59135.0
2019-03-01 10:00:00,86.99,86.99,86.26,86.64,17243.0,72.4904,72.4904,71.882,72.1987,17243.0
2019-03-01 10:30:00,86.62,87.02,86.49,86.99,12544.0,72.182,72.5154,72.0737,72.4904,12544.0
2019-03-01 11:00:00,86.94,87.15,86.75,87.07,22054.0,72.4487,72.6237,72.2904,72.557,22054.0
2019-03-01 11:30:00,87.11,87.21,86.56,86.75,11527.0,72.5904,72.6737,72.132,72.2904,11527.0
2019-03-01 12:00:00,86.71,87.27,86.71,87.27,9449.0,72.257,72.7237,72.257,72.7237,9449.0
2019-03-01 12:30:00,87.21,87.29,87.0,87.19,7992.0,72.6737,72.7404,72.4987,72.657,7992.0
2019-03-01 13:00:00,87.19,87.23,86.88,86.98,6250.0,72.657,72.6904,72.3987,72.482,6250.0
2019-03-01 13:30:00,87.01,87.41,87.01,87.33,7481.0,72.507,72.8404,72.507,72.7737,7481.0
2019-03-01 14:00:00,87.33,87.65,87.32,87.65,23012.0,72.7737,73.0403,72.7654,73.0403,23012.0
2019-03-01 14:30:00,87.6,87.66,87.39,87.48,20178.0,72.9987,73.0487,72.8237,72.8987,20178.0
2019-03-01 15:00:00,87.51,87.68,87.45,87.65,22672.0,72.9237,73.0653,72.8737,73.0403,22672.0
2019-03-01 15:30:00,87.67,87.84,87.41,87.43,91950.0,73.057,73.1987,72.8404,72.857,91950.0
2019-03-04 09:30:00,88.33,92.03,88.12,91.55,251105.0,73.607,76.6903,73.432,76.2903,251105.0
2019-03-04 10:00:00,91.56,92.21,91.11,91.61,182555.0,76.2986,76.8403,75.9236,76.3403,182555.0
2019-03-04 10:30:00,91.65,92.37,91.49,92.07,100840.0,76.3736,76.9736,76.2403,76.7236,100840.0
2019-03-04 11:00:00,92.09,92.11,91.51,91.55,35488.0,76.7403,76.7569,76.257,76.2903,35488.0
2019-03-04 11:30:00,91.59,91.59,90.3,90.44,70341.0,76.3236,76.3236,75.2486,75.3653,70341.0
2019-03-04 12:00:00,90.39,90.5,89.47,90.01,62931.0,75.3236,75.4153,74.557,75.007,62931.0
2019-03-04 12:30:00,89.99,90.52,89.99,90.42,83120.0,74.9903,75.432,74.9903,75.3486,83120.0
2019-03-04 13:00:00,90.44,90.98,90.2,90.98,39120.0,75.3653,75.8153,75.1653,75.8153,39120.0
2019-03-04 13:30:00,90.94,91.6,90.92,91.48,70064.0,75.782,76.332,75.7653,76.232,70064.0
2019-03-04 14:00:00,91.53,91.82,91.37,91.63,62158.0,76.2736,76.5153,76.1403,76.357,62158.0
2019-03-04 14:30:00,91.62,91.71,91.43,91.5,37964.0,76.3486,76.4236,76.1903,76.2486,37964.0
2019-03-04 15:00:00,91.46,91.65,91.26,91.57,44702.0,76.2153,76.3736,76.0486,76.307,44702.0
2019-03-04 15:30:00,91.56,91.7,90.79,90.85,196976.0,76.2986,76.4153,75.657,75.707,196976.0
2019-03-05 09:30:00,90.67,91.36,89.91,90.27,57924.0,75.557,76.132,74.9236,75.2236,57924.0
2019-03-05 10:00:00,90.47,90.77,89.59,89.8,35110.0,75.3903,75.6403,74.657,74.832,35110.0
2019-03-05 10:30:00,89.79,90.05,89.1,89.22,33132.0,74.8236,75.0403,74.2487,74.3487,33132.0
2019-03-05 11:00:00,89.22,89.49,88.85,88.85,37442.0,74.3487,74.5737,74.0403,74.0403,37442.0
2019-03-05 11:30:00,88.77,88.88,88.08,88.16,66351.0,73.9737,74.0653,73.3987,73.4653,66351.0
2019-03-05 12:00:00,88.06,88.22,87.88,87.88,34618.0,73.382,73.5153,73.232,73.232,34618.0
2019-03-05 12:30:00,87.83,87.86,87.38,87.54,31420.0,73.1903,73.2153,72.8154,72.9487,31420.0
2019-03-05 13:00:00,87.53,87.99,87.49,87.85,24700.0,72.9403,73.3237,72.907,73.207,24700.0
2019-03-05 13:30:00,87.86,88.43,87.79,88.39,26013.0,73.2153,73.6903,73.157,73.657,26013.0
2019-03-05 14:00:00,88.43,88.5,88.18,88.37,32798.0,73.6903,73.7487,73.482,73.6403,32798.0
2019-03-05 14:30:00,88.43,88.53,88.27,88.31,29536.0,73.6903,73.7737,73.557,73.5903,29536.0
2019-03-05 15:00:00,88.29,88.55,88.13,88.25,74947.0,73.5737,73.7903,73.4403,73.5403,74947.0
2019-03-05 15:30:00,88.29,89.5,88.24,89.14,208580.0,73.5737,74.582,73.532,74.282,208580.0
2019-03-06 09:30:00,89.07,89.5,88.46,88.71,17157.0,74.2237,74.582,73.7153,73.9237,17157.0
2019-03-06 10:00:00,88.67,89.23,88.54,88.84,18297.0,73.8903,74.357,73.782,74.032,18297.0
2019-03-06 10:30:00,88.75,89.58,88.75,88.86,66356.0,73.957,74.6487,73.957,74.0487,66356.0
2019-03-06 11:00:00,88.84,89.63,88.84,89.22,27038.0,74.032,74.6903,74.032,74.3487,27038.0
2019-03-06 11:30:00,89.27,89.27,88.65,88.99,41917.0,74.3903,74.3903,73.8737,74.157,41917.0
2019-03-06 12:00:00,88.98,89.13,88.69,88.84,22493.0,74.1487,74.2737,73.907,74.032,22493.0
2019-03-06 12:30:00,88.87,89.02,88.52,88.56,36417.0,74.057,74.182,73.7653,73.7987,36417.0
2019-03-06 13:00:00,88.59,89.07,88.55,89.07,33858.0,73.8237,74.2237,73.7903,74.2237,33858.0
2019-03-06 13:30:00,89.08,89.17,88.79,89.11,28329.0,74.232,74.307,73.9903,74.257,28329.0
2019-03-06 14:00:00,89.1,89.16,88.92,89.14,29817.0,74.2487,74.2987,74.0987,74.282,29817.0
2019-03-06 14:30:00,89.14,89.41,88.85,88.91,64644.0,74.282,74.507,74.0403,74.0903,64644.0
2019-03-06 15:00:00,88.89,88.98,88.33,88.79,51174.0,74.0737,74.1487,73.607,73.9903,51174.0
2019-03-06 15:30:00,88.8,88.99,88.31,88.32,101813.0,73.9987,74.157,73.5903,73.5987,101813.0
2019-03-07 09:30:00,88.18,88.18,86.54,87.1,31764.0,73.482,73.482,72.1154,72.582,31764.0
2019-03-07 10:00:00,87.1,87.2,86.58,87.19,9132.0,72.582,72.6654,72.1487,72.657,9132.0
2019-03-07 10:30:00,87.14,87.4,86.95,87.1,6595.0,72.6154,72.832,72.457,72.582,6595.0
2019-03-07 11:00:00,87.16,87.16,86.42,86.91,21285.0,72.632,72.632,72.0154,72.4237,21285.0
2019-03-07 11:30:00,86.95,87.02,86.06,86.08,19576.0,72.457,72.5154,71.7154,71.732,19576.0
2019-03-07 12:00:00,86.09,86.66,85.87,86.5,29146.0,71.7404,72.2154,71.557,72.082,29146.0
2019-03-07 12:30:00,86.42,86.56,86.1,86.5,13356.0,72.0154,72.132,71.7487,72.082,13356.0
2019-03-07 13:00:00,86.51,86.51,86.09,86.17,10599.0,72.0904,72.0904,71.7404,71.807,10599.0
2019-03-07 13:30:00,86.16,86.32,85.97,86.19,7600.0,71.7987,71.932,71.6404,71.8237,7600.0
2019-03-07 14:00:00,86.16,86.19,85.87,86.06,11163.0,71.7987,71.8237,71.557,71.7154,11163.0
2019-03-07 14:30:00,86.02,86.02,85.82,85.93,18096.0,71.682,71.682,71.5154,71.607,18096.0
2019-03-07 15:00:00,85.94,85.95,85.74,85.8,24158.0,71.6154,71.6237,71.4487,71.4987,24158.0
2019-03-07 15:30:00,85.78,85.89,85.39,85.68,104659.0,71.482,71.5737,71.157,71.3987,104659.0
2019-03-08 09:30:00,84.82,84.82,84.04,84.35,21807.0,70.6821,70.6821,70.0321,70.2904,21807.0
2019-03-08 10:00:00,84.47,84.58,84.21,84.5,15073.0,70.3904,70.4821,70.1737,70.4154,15073.0
2019-03-08 10:30:00,84.56,85.28,84.56,85.08,21873.0,70.4654,71.0654,70.4654,70.8987,21873.0
2019-03-08 11:00:00,85.03,85.25,84.95,85.25,15820.0,70.8571,71.0404,70.7904,71.0404,15820.0
2019-03-08 11:30:00,85.2,85.27,84.56,84.56,17423.0,70.9987,71.0571,70.4654,70.4654,17423.0
2019-03-08 12:00:00,84.58,85.35,84.55,85.33,17927.0,70.4821,71.1237,70.4571,71.107,17927.0
2019-03-08 12:30:00,85.28,85.3,84.52,84.59,16720.0,71.0654,71.082,70.4321,70.4904,16720.0
2019-03-08 13:00:00,84.6,84.74,84.27,84.4,20409.0,70.4987,70.6154,70.2237,70.3321,20409.0
2019-03-08 13:30:00,84.38,84.67,84.32,84.42,19702.0,70.3154,70.5571,70.2654,70.3487,19702.0
2019-03-08 14:00:00,84.45,84.62,84.37,84.42,24102.0,70.3737,70.5154,70.3071,70.3487,24102.0
2019-03-08 14:30:00,84.44,84.77,84.3,84.59,19018.0,70.3654,70.6404,70.2487,70.4904,19018.0
2019-03-08 15:00:00,84.57,84.71,84.41,84.44,28212.0,70.4737,70.5904,70.3404,70.3654,28212.0
2019-03-08 15:30:00,84.42,85.23,84.39,85.12,75452.0,70.3487,71.0237,70.3237,70.9321,75452.0
2019-03-11 09:30:00,85.55,85.72,84.9,85.35,13671.0,71.2904,71.432,70.7487,71.1237,13671.0
2019-03-11 10:00:00,85.24,85.28,84.55,84.67,14021.0,71.0321,71.0654,70.4571,70.5571,14021.0
2019-03-11 10:30:00,84.7,85.23,84.28,85.08,37530.0,70.5821,71.0237,70.2321,70.8987,37530.0
2019-03-11 11:00:00,85.05,85.17,84.9,85.0,16880.0,70.8737,70.9737,70.7487,70.8321,16880.0
2019-03-11 11:30:00,84.93,85.14,84.81,85.08,17343.0,70.7737,70.9487,70.6737,70.8987,17343.0
2019-03-11 12:00:00,85.06,85.19,84.81,84.88,15090.0,70.8821,70.9904,70.6737,70.7321,15090.0
2019-03-11 12:30:00,84.86,85.01,84.77,84.84,13481.0,70.7154,70.8404,70.6404,70.6987,13481.0
2019-03-11 13:00:00,84.83,85.02,84.76,84.84,30846.0,70.6904,70.8487,70.6321,70.6987,30846.0
2019-03-11 13:30:00,84.9,85.08,84.84,84.95,12326.0,70.7487,70.8987,70.6987,70.7904,12326.0
2019-03-11 14:00:00,84.95,85.26,84.65,85.26,16401.0,70.7904,71.0487,70.5404,71.0487,16401.0
2019-03-11 14:30:00,85.29,85.36,85.03,85.28,20727.0,71.0737,71.132,70.8571,71.0654,20727.0
2019-03-11 15:00:00,85.28,85.68,85.25,85.59,18045.0,71.0654,71.3987,71.0404,71.3237,18045.0
2019-03-11 15:30:00,85.62,86.05,85.62,85.95,79592.0,71.3487,71.707,71.3487,71.6237,79592.0
2019-03-12 09:30:00,86.27,86.8,85.54,85.83,17333.0,71.8904,72.332,71.282,71.5237,17333.0
2019-03-12 10:00:00,85.9,86.4,85.67,86.25,30654.0,71.582,71.9987,71.3904,71.8737,30654.0
2019-03-12 10:30:00,86.24,86.31,85.83,86.01,14674.0,71.8654,71.9237,71.5237,71.6737,14674.0
2019-03-12 11:00:00,85.95,86.34,85.83,86.33,15626.0,71.6237,71.9487,71.5237,71.9404,15626.0
2019-03-12 11:30:00,86.33,86.89,86.14,86.89,32038.0,71.9404,72.407,71.782,72.407,32038.0
2019-03-12 12:00:00,86.91,87.57,86.86,87.57,35357.0,72.4237,72.9737,72.382,72.9737,35357.0
2019-03-12 12:30:00,87.54,87.79,87.48,87.64,20519.0,72.9487,73.157,72.8987,73.032,20519.0
2019-03-12 13:00:00,87.68,87.82,87.64,87.74,11335.0,73.0653,73.182,73.032,73.1153,11335.0
2019-03-12 13:30:00,87.79,88.26,87.69,87.95,23766.0,73.157,73.5487,73.0737,73.2903,23766.0
2019-03-12 14:00:00,87.96,88.34,87.78,88.09,23096.0,73.2987,73.6153,73.1487,73.407,23096.0
2019-03-12 14:30:00,88.1,88.26,87.99,88.05,18427.0,73.4153,73.5487,73.3237,73.3737,18427.0
2019-03-12 15:00:00,87.99,88.0,87.76,87.81,41224.0,73.3237,73.332,73.132,73.1737,41224.0
2019-03-12 15:30:00,87.81,88.54,87.8,88.39,139465.0,73.1737,73.782,73.1653,73.657,139465.0
2019-03-13 09:30:00,88.69,89.31,87.76,88.42,17946.0,73.907,74.4237,73.132,73.682,17946.0
2019-03-13 10:00:00,88.45,88.82,88.28,88.33,49907.0,73.707,74.0153,73.5653,73.607,49907.0
2019-03-13 10:30:00,88.26,88.4,87.61,87.69,10242.0,73.5487,73.6653,73.007,73.0737,10242.0
2019-03-13 11:00:00,87.71,87.99,87.7,87.92,20686.0,73.0903,73.3237,73.082,73.2653,20686.0
2019-03-13 11:30:00,88.0,88.29,87.54,87.54,16672.0,73.332,73.5737,72.9487,72.9487,16672.0
2019-03-13 12:00:00,87.56,87.61,87.29,87.31,10570.0,72.9653,73.007,72.7404,72.757,10570.0
2019-03-13 12:30:00,87.29,87.62,87.21,87.58,10145.0,72.7404,73.0153,72.6737,72.982,10145.0
2019-03-13 13:00:00,87.64,87.79,87.46,87.62,6732.0,73.032,73.157,72.882,73.0153,6732.0
2019-03-13 13:30:00,87.69,87.73,87.48,87.67,12394.0,73.0737,73.107,72.8987,73.057,12394.0
2019-03-13 14:00:00,87.71,88.04,87.67,87.98,10423.0,73.0903,73.3653,73.057,73.3153,10423.0
2019-03-13 14:30:00,87.9,87.9,87.25,87.31,14197.0,73.2487,73.2487,72.707,72.757,14197.0
2019-03-13 15:00:00,87.27,87.27,86.84,86.87,25185.0,72.7237,72.7237,72.3654,72.3904,25185.0
2019-03-13 15:30:00,86.88,87.18,86.73,87.0,73146.0,72.3987,72.6487,72.2737,72.4987,73146.0
2019-03-14 09:30:00,86.73,86.74,86.05,86.65,14958.0,72.2737,72.282,71.707,72.207,14958.0
2019-03-14 10:00:00,86.48,86.61,85.43,85.56,22507.0,72.0654,72.1737,71.1904,71.2987,22507.0
2019-03-14 10:30:00,85.58,85.83,85.49,85.51,10450.0,71.3154,71.5237,71.2404,71.257,10450.0
2019-03-14 11:00:00,85.51,85.53,85.16,85.27,33754.0,71.257,71.2737,70.9654,71.0571,33754.0
2019-03-14 11:30:00,85.26,85.52,85.21,85.48,10472.0,71.0487,71.2654,71.0071,71.232,10472.0
2019-03-14 12:00:00,85.5,86.0,85.35,85.55,63192.0,71.2487,71.6654,71.1237,71.2904,63192.0
2019-03-14 12:30:00,85.55,85.74,85.52,85.67,53726.0,71.2904,71.4487,71.2654,71.3904,53726.0
2019-03-14 13:00:00,85.65,85.7,85.53,85.59,13610.0,71.3737,71.4154,71.2737,71.3237,13610.0
2019-03-14 13:30:00,85.6,85.6,85.33,85.46,55107.0,71.332,71.332,71.107,71.2154,55107.0
2019-03-14 14:00:00,85.49,85.53,85.26,85.4,12990.0,71.2404,71.2737,71.0487,71.1654,12990.0
2019-03-14 14:30:00,85.38,85.45,85.21,85.45,10168.0,71.1487,71.207,71.0071,71.207,10168.0
2019-03-14 15:00:00,85.45,85.81,85.37,85.51,14641.0,71.207,71.507,71.1404,71.257,14641.0
2019-03-14 15:30:00,85.48,85.62,85.21,85.23,58758.0,71.232,71.3487,71.0071,71.0237,58758.0
2019-03-15 09:30:00,85.61,86.87,85.38,86.71,77715.0,71.3404,72.3904,71.1487,72.257,77715.0
2019-03-15 10:00:00,86.66,86.97,86.41,86.67,29312.0,72.2154,72.4737,72.007,72.2237,29312.0
2019-03-15 10:30:00,86.68,86.9,86.64,86.79,22083.0,72.232,72.4154,72.1987,72.3237,22083.0
2019-03-15 11:00:00,86.81,86.86,86.61,86.62,13099.0,72.3404,72.382,72.1737,72.182,13099.0
2019-03-15 11:30:00,86.58,86.63,86.14,86.23,13262.0,72.1487,72.1904,71.782,71.857,13262.0
2019-03-15 12:00:00,86.23,86.74,86.23,86.7,8402.0,71.857,72.282,71.857,72.2487,8402.0
2019-03-15 12:30:00,86.71,86.73,86.6,86.7,5455.0,72.257,72.2737,72.1654,72.2487,5455.0
2019-03-15 13:00:00,86.78,87.01,86.75,86.87,7995.0,72.3154,72.507,72.2904,72.3904,7995.0
2019-03-15 13:30:00,86.86,87.02,86.79,86.94,7030.0,72.382,72.5154,72.3237,72.4487,7030.0
2019-03-15 14:00:00,86.96,87.01,86.77,86.77,10100.0,72.4654,72.507,72.307,72.307,10100.0
2019-03-15 14:30:00,86.74,86.93,86.74,86.88,10765.0,72.282,72.4404,72.282,72.3987,10765.0
2019-03-15 15:00:00,86.9,87.23,86.89,86.89,19147.0,72.4154,72.6904,72.407,72.407,19147.0
2019-03-15 15:30:00,86.93,86.93,86.07,86.56,99434.0,72.4404,72.4404,71.7237,72.132,99434.0
2019-03-18 09:30:00,86.54,86.97,85.85,86.94,10469.0,72.1154,72.4737,71.5404,72.4487,10469.0
2019-03-18 10:00:00,86.93,87.06,86.19,86.75,14715.0,72.4404,72.5487,71.8237,72.2904,14715.0
2019-03-18 10:30:00,86.73,86.95,86.4,86.71,27158.0,72.2737,72.457,71.9987,72.257,27158.0
2019-03-18 11:00:00,86.84,86.84,86.57,86.71,35148.0,72.3654,72.3654,72.1404,72.257,35148.0
2019-03-18 11:30:00,86.63,86.72,86.37,86.49,33433.0,72.1904,72.2654,71.9737,72.0737,33433.0
2019-03-18 12:00:00,86.52,86.77,86.48,86.72,11850.0,72.0987,72.307,72.0654,72.2654,11850.0
2019-03-18 12:30:00,86.74,87.11,86.63,86.96,7309.0,72.282,72.5904,72.1904,72.4654,7309.0
2019-03-18 13:00:00,87.03,87.28,87.02,87.15,11478.0,72.5237,72.732,72.5154,72.6237,11478.0
2019-03-18 13:30:00,87.1,87.37,87.0,87.0,10074.0,72.582,72.807,72.4987,72.4987,10074.0
2019-03-18 14:00:00,87.04,87.17,86.88,86.93,8704.0,72.532,72.6404,72.3987,72.4404,8704.0
2019-03-18 14:30:00,86.98,87.27,86.87,87.19,13165.0,72.482,72.7237,72.3904,72.657,13165.0
2019-03-18 15:00:00,87.16,87.41,87.05,87.31,17511.0,72.632,72.8404,72.5404,72.757,17511.0
2019-03-18 15:30:00,87.33,87.65,87.2,87.56,89882.0,72.7737,73.0403,72.6654,72.9653,89882.0
2019-03-19 09:30:00,89.06,89.25,88.01,88.39,35327.0,74.2153,74.3737,73.3403,73.657,35327.0
2019-03-19 10:00:00,88.41,88.8,87.94,87.94,43782.0,73.6737,73.9987,73.282,73.282,43782.0
2019-03-19 10:30:00,88.03,88.12,87.72,87.82,16697.0,73.357,73.432,73.0987,73.182,16697.0
2019-03-19 11:00:00,87.74,87.99,87.58,87.59,19250.0,73.1153,73.3237,72.982,72.9903,19250.0
2019-03-19 11:30:00,87.55,88.09,87.48,87.8,77915.0,72.957,73.407,72.8987,73.1653,77915.0
2019-03-19 12:00:00,87.78,87.89,87.53,87.59,35077.0,73.1487,73.2403,72.9403,72.9903,35077.0
2019-03-19 12:30:00,87.56,87.57,85.85,86.82,44763.0,72.9653,72.9737,71.5404,72.3487,44763.0
2019-03-19 13:00:00,86.8,87.0,86.53,86.54,14679.0,72.332,72.4987,72.107,72.1154,14679.0
2019-03-19 13:30:00,86.42,86.54,85.85,85.95,17874.0,72.0154,72.1154,71.5404,71.6237,17874.0
2019-03-19 14:00:00,85.98,86.08,85.68,85.84,17232.0,71.6487,71.732,71.3987,71.532,17232.0
2019-03-19 14:30:00,85.88,85.92,85.29,85.37,20640.0,71.5654,71.5987,71.0737,71.1404,20640.0
2019-03-19 15:00:00,85.39,85.55,84.81,84.95,30255.0,71.157,71.2904,70.6737,70.7904,30255.0
2019-03-19 15:30:00,84.94,84.94,84.38,84.64,94984.0,70.7821,70.7821,70.3154,70.5321,94984.0
2019-03-20 09:30:00,84.39,84.75,82.4,82.52,51677.0,70.3237,70.6237,68.6654,68.7654,51677.0
2019-03-20 10:00:00,82.6,82.66,82.07,82.09,26601.0,68.8321,68.8821,68.3904,68.4071,26601.0
2019-03-20 10:30:00,82.16,82.5,81.91,82.07,58769.0,68.4654,68.7488,68.2571,68.3904,58769.0
2019-03-20 11:00:00,82.05,82.31,81.94,81.98,19832.0,68.3738,68.5904,68.2821,68.3154,19832.0
2019-03-20 11:30:00,81.96,82.08,81.11,81.22,60666.0,68.2988,68.3988,67.5904,67.6821,60666.0
2019-03-20 12:00:00,81.24,81.8,81.24,81.51,23340.0,67.6988,68.1654,67.6988,67.9238,23340.0
2019-03-20 12:30:00,81.63,81.63,81.15,81.53,31275.0,68.0238,68.0238,67.6238,67.9404,31275.0
2019-03-20 13:00:00,81.56,82.0,81.46,81.89,15554.0,67.9654,68.3321,67.8821,68.2404,15554.0
2019-03-20 13:30:00,81.89,82.31,81.86,82.08,13579.0,68.2404,68.5904,68.2154,68.3988,13579.0
2019-03-20 14:00:00,82.14,82.87,82.14,82.6,32732.0,68.4488,69.0571,68.4488,68.8321,32732.0
2019-03-20 14:30:00,82.59,82.84,82.27,82.69,34076.0,68.8238,69.0321,68.5571,68.9071,34076.0
2019-03-20 15:00:00,82.74,82.84,82.0,82.22,54662.0,68.9488,69.0321,68.3321,68.5154,54662.0
2019-03-20 15:30:00,82.21,82.22,81.36,81.39,102651.0,68.5071,68.5154,67.7988,67.8238,102651.0
2019-03-21 09:30:00,81.3,82.69,81.09,82.66,46413.0,67.7488,68.9071,67.5738,68.8821,46413.0
2019-03-21 10:00:00,82.58,83.39,82.49,83.11,30375.0,68.8154,69.4904,68.7404,69.2571,30375.0
2019-03-21 10:30:00,83.12,83.25,82.92,83.09,34337.0,69.2654,69.3737,69.0988,69.2404,34337.0
2019-03-21 11:00:00,83.14,83.57,83.04,83.23,45429.0,69.2821,69.6404,69.1988,69.3571,45429.0
2019-03-21 11:30:00,83.23,83.66,83.08,83.4,44466.0,69.3571,69.7154,69.2321,69.4987,44466.0
2019-03-21 12:00:00,83.4,83.4,82.94,82.98,74083.0,69.4987,69.4987,69.1154,69.1488,74083.0
2019-03-21 12:30:00,83.01,83.01,82.53,82.53,20040.0,69.1738,69.1738,68.7738,68.7738,20040.0
2019-03-21 13:00:00,82.57,83.11,82.57,83.11,48967.0,68.8071,69.2571,68.8071,69.2571,48967.0
2019-03-21 13:30:00,83.13,83.29,82.88,82.97,25038.0,69.2737,69.4071,69.0654,69.1404,25038.0
2019-03-21 14:00:00,82.99,83.14,82.77,82.8,26079.0,69.1571,69.2821,68.9738,68.9988,26079.0
2019-03-21 14:30:00,82.81,83.17,82.75,82.84,29002.0,69.0071,69.3071,68.9571,69.0321,29002.0
2019-03-21 15:00:00,82.84,83.03,82.53,82.77,40985.0,69.0321,69.1904,68.7738,68.9738,40985.0
2019-03-21 15:30:00,82.77,82.97,82.61,82.7,80662.0,68.9738,69.1404,68.8404,68.9154,80662.0
2019-03-22 09:30:00,82.2,82.66,81.5,81.77,64029.0,68.4988,68.8821,67.9154,68.1404,64029.0
2019-03-22 10:00:00,81.86,82.83,81.86,82.25,32240.0,68.2154,69.0238,68.2154,68.5404,32240.0
2019-03-22 10:30:00,82.32,82.58,81.84,81.92,19318.0,68.5988,68.8154,68.1988,68.2654,19318.0
2019-03-22 11:00:00,81.76,81.76,80.98,81.18,39280.0,68.1321,68.1321,67.4821,67.6488,39280.0
2019-03-22 11:30:00,81.1,81.26,80.4,80.5,18358.0,67.5821,67.7154,66.9988,67.0821,18358.0
2019-03-22 12:00:00,80.45,80.83,80.05,80.21,33622.0,67.0405,67.3571,66.7071,66.8405,33622.0
2019-03-22 12:30:00,80.21,80.54,80.18,80.53,10546.0,66.8405,67.1155,66.8155,67.1071,10546.0
2019-03-22 13:00:00,80.58,80.8,80.35,80.39,12238.0,67.1488,67.3321,66.9571,66.9905,12238.0
2019-03-22 13:30:00,80.4,80.59,80.24,80.33,12362.0,66.9988,67.1571,66.8655,66.9405,12362.0
2019-03-22 14:00:00,80.32,80.95,80.28,80.75,18415.0,66.9321,67.4571,66.8988,67.2905,18415.0
2019-03-22 14:30:00,80.71,80.91,80.54,80.89,11988.0,67.2571,67.4238,67.1155,67.4071,11988.0
2019-03-22 15:00:00,80.89,80.95,80.08,80.11,39040.0,67.4071,67.4571,66.7321,66.7571,39040.0
2019-03-22 15:30:00,80.1,80.15,79.53,79.58,100087.0,66.7488,66.7905,66.2738,66.3155,100087.0
2019-03-25 09:30:00,79.57,80.61,79.26,79.35,45594.0,66.3071,67.1738,66.0488,66.1238,45594.0
2019-03-25 10:00:00,79.44,79.82,78.8,79.73,65915.0,66.1988,66.5155,65.6655,66.4405,65915.0
2019-03-25 10:30:00,79.96,80.51,79.6,80.04,58226.0,66.6321,67.0905,66.3321,66.6988,58226.0
2019-03-25 11:00:00,80.17,81.24,79.94,81.23,39280.0,66.8071,67.6988,66.6155,67.6904,39280.0
2019-03-25 11:30:00,81.19,81.19,80.51,80.73,22571.0,67.6571,67.6571,67.0905,67.2738,22571.0
2019-03-25 12:00:00,80.61,80.75,80.29,80.42,9157.0,67.1738,67.2905,66.9071,67.0155,9157.0
2019-03-25 12:30:00,80.48,80.48,79.58,80.02,18438.0,67.0655,67.0655,66.3155,66.6821,18438.0
2019-03-25 13:00:00,80.07,80.1,79.72,79.87,35373.0,66.7238,66.7488,66.4321,66.5571,35373.0
2019-03-25 13:30:00,79.87,80.17,79.8,79.83,12507.0,66.5571,66.8071,66.4988,66.5238,12507.0
2019-03-25 14:00:00,79.88,79.97,79.61,79.77,15805.0,66.5655,66.6405,66.3405,66.4738,15805.0
2019-03-25 14:30:00,79.78,80.07,79.7,79.86,11894.0,66.4821,66.7238,66.4155,66.5488,11894.0
2019-03-25 15:00:00,79.86,80.07,79.75,80.02,19899.0,66.5488,66.7238,66.4571,66.6821,19899.0
2019-03-25 15:30:00,79.93,80.4,79.83,80.22,75583.0,66.6071,66.9988,66.5238,66.8488,75583.0
2019-03-26 09:30:00,81.14,81.82,80.79,81.39,31272.0,67.6154,68.1821,67.3238,67.8238,31272.0
2019-03-26 10:00:00,81.37,81.98,81.3,81.87,56505.0,67.8071,68.3154,67.7488,68.2238,56505.0
2019-03-26 10:30:00,81.77,83.17,81.56,82.92,49279.0,68.1404,69.3071,67.9654,69.0988,49279.0
2019-03-26 11:00:00,82.93,82.96,82.13,82.18,21813.0,69.1071,69.1321,68.4404,68.4821,21813.0
2019-03-26 11:30:00,82.09,82.77,81.82,82.67,63238.0,68.4071,68.9738,68.1821,68.8904,63238.0
2019-03-26 12:00:00,82.68,82.74,81.75,81.81,68384.0,68.8988,68.9488,68.1238,68.1738,68384.0
2019-03-26 12:30:00,81.87,82.03,81.75,81.9,22317.0,68.2238,68.3571,68.1238,68.2488,22317.0
2019-03-26 13:00:00,82.03,82.15,81.91,82.08,38356.0,68.3571,68.4571,68.2571,68.3988,38356.0
2019-03-26 13:30:00,82.08,82.22,81.71,81.71,29059.0,68.3988,68.5154,68.0904,68.0904,29059.0
2019-03-26 14:00:00,81.74,81.99,81.56,81.87,12351.0,68.1154,68.3238,67.9654,68.2238,12351.0
2019-03-26 14:30:00,81.8,82.19,81.7,82.19,20190.0,68.1654,68.4904,68.0821,68.4904,20190.0
2019-03-26 15:00:00,82.17,82.35,82.04,82.13,23289.0,68.4738,68.6238,68.3654,68.4404,23289.0
2019-03-26 15:30:00,82.1,82.51,81.86,82.26,77695.0,68.4154,68.7571,68.2154,68.5488,77695.0
2019-03-27 09:30:00,82.68,83.84,82.68,83.71,43385.0,68.8988,69.8654,68.8988,69.7571,43385.0
2019-03-27 10:00:00,83.66,83.98,83.42,83.73,17752.0,69.7154,69.9821,69.5154,69.7737,17752.0
2019-03-27 10:30:00,83.74,83.74,83.03,83.54,14411.0,69.7821,69.7821,69.1904,69.6154,14411.0
2019-03-27 11:00:00,83.54,83.91,83.5,83.57,26055.0,69.6154,69.9237,69.5821,69.6404,26055.0
2019-03-27 11:30:00,83.52,83.63,82.92,83.54,15016.0,69.5987,69.6904,69.0988,69.6154,15016.0
2019-03-27 12:00:00,83.48,83.7,83.3,83.7,15867.0,69.5654,69.7487,69.4154,69.7487,15867.0
2019-03-27 12:30:00,83.68,83.82,83.51,83.7,11873.0,69.7321,69.8487,69.5904,69.7487,11873.0
2019-03-27 13:00:00,83.72,84.11,83.54,84.1,14210.0,69.7654,70.0904,69.6154,70.0821,14210.0
2019-03-27 13:30:00,84.1,84.35,84.08,84.12,10210.0,70.0821,70.2904,70.0654,70.0987,10210.0
2019-03-27 14:00:00,84.2,84.47,84.13,84.28,17682.0,70.1654,70.3904,70.1071,70.2321,17682.0
2019-03-27 14:30:00,84.24,84.31,83.76,83.83,22694.0,70.1987,70.2571,69.7987,69.8571,22694.0
2019-03-27 15:00:00,83.9,84.18,83.75,84.1,18749.0,69.9154,70.1487,69.7904,70.0821,18749.0
2019-03-27 15:30:00,84.14,84.29,83.81,83.85,75626.0,70.1154,70.2404,69.8404,69.8737,75626.0
2019-03-28 09:30:00,84.48,85.89,84.47,85.81,27138.0,70.3987,71.5737,70.3904,71.507,27138.0
2019-03-28 10:00:00,85.92,86.4,85.66,86.07,26469.0,71.5987,71.9987,71.382,71.7237,26469.0
2019-03-28 10:30:00,85.98,86.17,85.54,85.66,27405.0,71.6487,71.807,71.282,71.382,27405.0
2019-03-28 11:00:00,85.72,85.72,85.0,85.0,19209.0,71.432,71.432,70.8321,70.8321,19209.0
2019-03-28 11:30:00,84.91,85.01,84.6,84.78,22857.0,70.7571,70.8404,70.4987,70.6487,22857.0
2019-03-28 12:00:00,84.74,84.89,84.38,84.78,37967.0,70.6154,70.7404,70.3154,70.6487,37967.0
2019-03-28 12:30:00,84.78,85.24,84.65,85.24,25584.0,70.6487,71.0321,70.5404,71.0321,25584.0
2019-03-28 13:00:00,85.23,85.51,85.21,85.48,19680.0,71.0237,71.257,71.0071,71.232,19680.0
2019-03-28 13:30:00,85.51,85.53,85.27,85.43,16630.0,71.257,71.2737,71.0571,71.1904,16630.0
2019-03-28 14:00:00,85.45,85.91,85.38,85.65,21963.0,71.207,71.5904,71.1487,71.3737,21963.0
2019-03-28 14:30:00,85.61,85.63,85.38,85.53,19538.0,71.3404,71.357,71.1487,71.2737,19538.0
2019-03-28 15:00:00,85.5,85.66,85.4,85.52,23685.0,71.2487,71.382,71.1654,71.2654,23685.0
2019-03-28 15:30:00,85.51,85.65,85.33,85.46,62913.0,71.257,71.3737,71.107,71.2154,62913.0
2019-03-29 09:30:00,85.34,85.62,84.02,84.8,65372.0,71.1154,71.3487,70.0154,70.6654,65372.0
2019-03-29 10:00:00,84.86,85.48,84.86,85.01,29266.0,70.7154,71.232,70.7154,70.8404,29266.0
2019-03-29 10:30:00,85.03,85.08,84.65,84.81,32432.0,70.8571,70.8987,70.5404,70.6737,32432.0
2019-03-29 11:00:00,84.81,85.02,84.61,84.85,50510.0,70.6737,70.8487,70.5071,70.7071,50510.0
2019-03-29 11:30:00,84.87,84.89,84.6,84.6,21543.0,70.7237,70.7404,70.4987,70.4987,21543.0
2019-03-29 12:00:00,84.46,84.72,84.06,84.54,27597.0,70.3821,70.5987,70.0487,70.4487,27597.0
2019-03-29 12:30:00,84.57,84.85,84.46,84.74,20706.0,70.4737,70.7071,70.3821,70.6154,20706.0
2019-03-29 13:00:00,84.77,85.02,84.52,84.67,17701.0,70.6404,70.8487,70.4321,70.5571,17701.0
2019-03-29 13:30:00,84.66,84.86,84.61,84.79,21205.0,70.5487,70.7154,70.5071,70.6571,21205.0
2019-03-29 14:00:00,84.81,84.87,84.56,84.61,30414.0,70.6737,70.7237,70.4654,70.5071,30414.0
2019-03-29 14:30:00,84.62,85.08,84.61,84.92,15647.0,70.5154,70.8987,70.5071,70.7654,15647.0
2019-03-29 15:00:00,84.93,84.93,84.44,84.64,24700.0,70.7737,70.7737,70.3654,70.5321,24700.0
2019-03-29 15:30:00,84.66,84.78,84.36,84.45,97729.0,70.5487,70.6487,70.2987,70.3737,97729.0
2019-04-01 09:30:00,85.29,86.02,85.29,85.71,32135.0,71.0737,71.682,71.0737,71.4237,32135.0
2019-04-01 10:00:00,85.71,86.78,85.71,86.5,54721.0,71.4237,72.3154,71.4237,72.082,54721.0
2019-04-01 10:30:00,86.56,86.9,86.42,86.42,21194.0,72.132,72.4154,72.0154,72.0154,21194.0
2019-04-01 11:00:00,86.46,86.57,85.73,86.15,17326.0,72.0487,72.1404,71.4404,71.7904,17326.0
2019-04-01 11:30:00,86.14,86.14,85.51,85.94,11752.0,71.782,71.782,71.257,71.6154,11752.0
2019-04-01 12:00:00,85.98,86.19,85.84,85.94,10291.0,71.6487,71.8237,71.532,71.6154,10291.0
2019-04-01 12:30:00,85.95,86.41,85.87,86.4,10815.0,71.6237,72.007,71.557,71.9987,10815.0
2019-04-01 13:00:00,86.44,86.51,86.18,86.35,7630.0,72.032,72.0904,71.8154,71.957,7630.0
2019-04-01 13:30:00,86.26,86.65,86.26,86.48,14506.0,71.882,72.207,71.882,72.0654,14506.0
2019-04-01 14:00:00,86.5,86.75,86.47,86.61,13245.0,72.082,72.2904,72.057,72.1737,13245.0
2019-04-01 14:30:00,86.61,86.63,86.1,86.16,16008.0,72.1737,72.1904,71.7487,71.7987,16008.0
2019-04-01 15:00:00,86.14,86.24,85.9,86.14,20768.0,71.782,71.8654,71.582,71.782,20768.0
2019-04-01 15:30:00,86.12,86.55,86.06,86.26,99303.0,71.7654,72.1237,71.7154,71.882,99303.0
2019-04-02 09:30:00,86.03,86.17,84.87,85.56,23708.0,71.6904,71.807,70.7237,71.2987,23708.0
2019-04-02 10:00:00,85.46,86.35,85.4,85.96,13214.0,71.2154,71.957,71.1654,71.632,13214.0
2019-04-02 10:30:00,85.86,85.99,85.49,85.49,11551.0,71.5487,71.657,71.2404,71.2404,11551.0
2019-04-02 11:00:00,85.55,85.55,84.92,85.44,16316.0,71.2904,71.2904,70.7654,71.1987,16316.0
2019-04-02 11:30:00,85.4,85.98,85.23,85.86,14710.0,71.1654,71.6487,71.0237,71.5487,14710.0
2019-04-02 12:00:00,85.82,86.39,85.69,85.72,20653.0,71.5154,71.9904,71.407,71.432,20653.0
2019-04-02 12:30:00,85.77,85.82,85.4,85.54,10479.0,71.4737,71.5154,71.1654,71.282,10479.0
2019-04-02 13:00:00,85.54,85.9,85.52,85.83,7980.0,71.282,71.582,71.2654,71.5237,7980.0
2019-04-02 13:30:00,85.75,85.93,85.64,85.72,5604.0,71.457,71.607,71.3654,71.432,5604.0
2019-04-02 14:00:00,85.75,85.87,85.55,85.61,7672.0,71.457,71.557,71.2904,71.3404,7672.0
2019-04-02 14:30:00,85.56,85.72,85.53,85.6,14253.0,71.2987,71.432,71.2737,71.332,14253.0
2019-04-02 15:00:00,85.56,85.79,85.56,85.76,17231.0,71.2987,71.4904,71.2987,71.4654,17231.0
2019-04-02 15:30:00,85.8,85.91,85.55,85.63,61741.0,71.4987,71.5904,71.2904,71.357,61741.0
2019-04-03 09:30:00,86.0,87.49,86.0,86.94,31145.0,71.6654,72.907,71.6654,72.4487,31145.0
2019-04-03 10:00:00,86.85,87.6,86.63,87.41,47634.0,72.3737,72.9987,72.1904,72.8404,47634.0
2019-04-03 10:30:00,87.4,87.87,87.14,87.6,33516.0,72.832,73.2237,72.6154,72.9987,33516.0
2019-04-03 11:00:00,87.68,87.8,87.42,87.59,11350.0,73.0653,73.1653,72.8487,72.9903,11350.0
2019-04-03 11:30:00,87.59,87.88,87.51,87.84,9084.0,72.9903,73.232,72.9237,73.1987,9084.0
2019-04-03 12:00:00,87.77,88.12,87.63,88.0,12420.0,73.1403,73.432,73.0237,73.332,12420.0
2019-04-03 12:30:00,87.95,88.03,87.67,87.8,12673.0,73.2903,73.357,73.057,73.1653,12673.0
2019-04-03 13:00:00,87.8,87.84,87.43,87.75,10476.0,73.1653,73.1987,72.857,73.1237,10476.0
2019-04-03 13:30:00,87.68,87.95,87.47,87.47,11818.0,73.0653,73.2903,72.8904,72.8904,11818.0
2019-04-03 14:00:00,87.46,87.84,87.3,87.83,19163.0,72.882,73.1987,72.7487,73.1903,19163.0
2019-04-03 14:30:00,87.74,87.75,87.41,87.63,10971.0,73.1153,73.1237,72.8404,73.0237,10971.0
2019-04-03 15:00:00,87.57,87.59,87.02,87.46,21747.0,72.9737,72.9903,72.5154,72.882,21747.0
2019-04-03 15:30:00,87.44,88.18,87.28,87.74,103181.0,72.8654,73.482,72.732,73.1153,103181.0
2019-04-04 09:30:00,87.74,89.39,87.74,89.04,47986.0,73.1153,74.4903,73.1153,74.1987,47986.0
2019-04-04 10:00:00,89.16,89.66,89.1,89.62,11965.0,74.2987,74.7153,74.2487,74.682,11965.0
2019-04-04 10:30:00,89.47,90.51,89.21,90.38,70628.0,74.557,75.4236,74.3403,75.3153,70628.0
2019-04-04 11:00:00,90.36,90.49,89.79,90.0,31931.0,75.2986,75.407,74.8236,74.9986,31931.0
2019-04-04 11:30:00,89.92,90.0,89.16,89.25,18256.0,74.932,74.9986,74.2987,74.3737,18256.0
2019-04-04 12:00:00,89.26,89.36,88.68,89.01,24471.0,74.382,74.4653,73.8987,74.1737,24471.0
2019-04-04 12:30:00,88.97,89.12,88.82,88.94,13395.0,74.1403,74.2653,74.0153,74.1153,13395.0
2019-04-04 13:00:00,88.89,89.04,88.8,88.87,13564.0,74.0737,74.1987,73.9987,74.057,13564.0
2019-04-04 13:30:00,88.88,89.08,88.82,88.98,17700.0,74.0653,74.232,74.0153,74.1487,17700.0
2019-04-04 14:00:00,88.98,89.39,88.94,89.29,19230.0,74.1487,74.4903,74.1153,74.407,19230.0
2019-04-04 14:30:00,89.29,89.39,89.02,89.06,21522.0,74.407,74.4903,74.182,74.2153,21522.0
2019-04-04 15:00:00,89.08,89.08,88.77,88.88,21615.0,74.232,74.232,73.9737,74.0653,21615.0
2019-04-04 15:30:00,88.88,89.65,88.88,89.55,109818.0,74.0653,74.707,74.0653,74.6237,109818.0
2019-04-05 09:30:00,90.39,90.98,89.19,90.22,25325.0,75.3236,75.8153,74.3237,75.182,25325.0
2019-04-05 10:00:00,90.09,90.2,88.32,88.51,104503.0,75.0736,75.1653,73.5987,73.757,104503.0
2019-04-05 10:30:00,88.57,89.27,88.38,89.22,26787.0,73.807,74.3903,73.6487,74.3487,26787.0
2019-04-05 11:00:00,89.23,89.82,89.16,89.74,23605.0,74.357,74.8486,74.2987,74.782,23605.0
2019-04-05 11:30:00,89.68,90.18,89.63,90.18,33482.0,74.732,75.1486,74.6903,75.1486,33482.0
2019-04-05 12:00:00,90.16,90.66,90.15,90.43,46375.0,75.132,75.5486,75.1236,75.357,46375.0
2019-04-05 12:30:00,90.39,90.73,90.03,90.73,48030.0,75.3236,75.607,75.0236,75.607,48030.0
2019-04-05 13:00:00,90.67,90.95,90.41,90.53,50023.0,75.557,75.7903,75.3403,75.4403,50023.0
2019-04-05 13:30:00,90.5,90.92,90.34,90.73,44787.0,75.4153,75.7653,75.282,75.607,44787.0
2019-04-05 14:00:00,90.73,90.87,90.51,90.55,46293.0,75.607,75.7236,75.4236,75.457,46293.0
2019-04-05 14:30:00,90.52,90.95,90.52,90.9,51875.0,75.432,75.7903,75.432,75.7486,51875.0
2019-04-05 15:00:00,90.89,91.35,90.76,91.33,68541.0,75.7403,76.1236,75.632,76.107,68541.0
2019-04-05 15:30:00,91.31,91.54,90.99,91.24,252682.0,76.0903,76.282,75.8236,76.032,252682.0
2019-04-08 09:30:00,93.45,94.0,92.81,93.83,87174.0,77.8736,78.3319,77.3403,78.1903,87174.0
2019-04-08 10:00:00,93.87,94.73,93.36,94.12,92759.0,78.2236,78.9402,77.7986,78.4319,92759.0
2019-04-08 10:30:00,94.2,94.68,93.86,94.55,47096.0,78.4986,78.8986,78.2153,78.7902,47096.0
2019-04-08 11:00:00,94.51,95.09,94.41,94.73,56842.0,78.7569,79.2402,78.6736,78.9402,56842.0
2019-04-08 11:30:00,94.77,95.22,94.77,95.01,42194.0,78.9736,79.3486,78.9736,79.1736,42194.0
2019-04-08 12:00:00,94.96,95.02,94.51,94.73,34551.0,79.1319,79.1819,78.7569,78.9402,34551.0
2019-04-08 12:30:00,94.73,94.77,94.47,94.56,23173.0,78.9402,78.9736,78.7236,78.7986,23173.0
2019-04-08 13:00:00,94.56,94.86,94.49,94.67,25364.0,78.7986,79.0486,78.7402,78.8902,25364.0
2019-04-08 13:30:00,94.67,95.29,94.66,95.29,43537.0,78.8902,79.4069,78.8819,79.4069,43537.0
2019-04-08 14:00:00,95.26,95.47,95.05,95.11,35046.0,79.3819,79.5569,79.2069,79.2569,35046.0
2019-04-08 14:30:00,95.09,95.23,94.97,95.08,30656.0,79.2402,79.3569,79.1402,79.2319,30656.0
2019-04-08 15:00:00,95.07,95.47,94.98,95.3,60539.0,79.2236,79.5569,79.1486,79.4152,60539.0
2019-04-08 15:30:00,95.27,95.5,95.07,95.45,162794.0,79.3902,79.5819,79.2236,79.5402,162794.0
2019-04-09 09:30:00,94.95,95.33,93.82,94.93,38048.0,79.1236,79.4402,78.1819,79.1069,38048.0
2019-04-09 10:00:00,94.92,94.94,94.14,94.2,19781.0,79.0986,79.1152,78.4486,78.4986,19781.0
2019-04-09 10:30:00,94.2,94.21,93.43,93.73,29619.0,78.4986,78.5069,77.8569,78.1069,29619.0
2019-04-09 11:00:00,93.78,93.92,93.25,93.37,25538.0,78.1486,78.2653,77.7069,77.8069,25538.0
2019-04-09 11:30:00,93.4,93.49,93.15,93.22,31271.0,77.8319,77.9069,77.6236,77.6819,31271.0
2019-04-09 12:00:00,93.21,93.74,93.17,93.47,21466.0,77.6736,78.1153,77.6403,77.8903,21466.0
2019-04-09 12:30:00,93.47,93.54,92.93,92.93,14870.0,77.8903,77.9486,77.4403,77.4403,14870.0
2019-04-09 13:00:00,93.0,93.37,92.96,93.21,19843.0,77.4986,77.8069,77.4653,77.6736,19843.0
2019-04-09 13:30:00,93.15,93.16,92.68,92.86,15553.0,77.6236,77.6319,77.2319,77.3819,15553.0
2019-04-09 14:00:00,92.84,92.87,92.52,92.58,18661.0,77.3653,77.3903,77.0986,77.1486,18661.0
2019-04-09 14:30:00,92.63,93.28,92.62,93.07,37320.0,77.1903,77.7319,77.1819,77.5569,37320.0
2019-04-09 15:00:00,93.07,93.28,92.75,92.85,36048.0,77.5569,77.7319,77.2903,77.3736,36048.0
2019-04-09 15:30:00,92.83,93.16,92.76,93.07,87518.0,77.3569,77.6319,77.2986,77.5569,87518.0
2019-04-10 09:30:00,93.46,93.97,93.03,93.75,30578.0,77.8819,78.3069,77.5236,78.1236,30578.0
2019-04-10 10:00:00,93.75,94.0,93.32,93.33,37351.0,78.1236,78.3319,77.7653,77.7736,37351.0
2019-04-10 10:30:00,93.37,93.71,93.11,93.52,14498.0,77.8069,78.0903,77.5903,77.9319,14498.0
2019-04-10 11:00:00,93.56,93.88,93.26,93.33,22296.0,77.9653,78.2319,77.7153,77.7736,22296.0
2019-04-10 11:30:00,93.33,93.45,93.04,93.23,43901.0,77.7736,77.8736,77.5319,77.6903,43901.0
2019-04-10 12:00:00,93.23,93.73,93.22,93.7,16702.0,77.6903,78.1069,77.6819,78.0819,16702.0
2019-04-10 12:30:00,93.72,93.94,93.64,93.93,10237.0,78.0986,78.2819,78.0319,78.2736,10237.0
2019-04-10 13:00:00,93.91,94.23,93.91,94.22,17461.0,78.2569,78.5236,78.2569,78.5152,17461.0
2019-04-10 13:30:00,94.2,94.21,94.04,94.21,14003.0,78.4986,78.5069,78.3653,78.5069,14003.0
2019-04-10 14:00:00,94.22,94.44,93.97,94.37,21383.0,78.5152,78.6986,78.3069,78.6402,21383.0
2019-04-10 14:30:00,94.34,94.43,94.21,94.38,20005.0,78.6152,78.6902,78.5069,78.6486,20005.0
2019-04-10 15:00:00,94.39,94.58,94.33,94.4,25492.0,78.6569,78.8152,78.6069,78.6652,25492.0
2019-04-10 15:30:00,94.41,94.73,94.41,94.71,79102.0,78.6736,78.9402,78.6736,78.9236,79102.0
2019-04-11 09:30:00,95.0,96.19,94.74,95.76,36891.0,79.1652,80.1569,78.9486,79.7986,36891.0
2019-04-11 10:00:00,95.79,95.89,95.11,95.44,27197.0,79.8236,79.9069,79.2569,79.5319,27197.0
2019-04-11 10:30:00,95.43,95.61,95.18,95.3,23707.0,79.5236,79.6736,79.3152,79.4152,23707.0
2019-04-11 11:00:00,95.31,95.65,95.14,95.59,17154.0,79.4236,79.7069,79.2819,79.6569,17154.0
2019-04-11 11:30:00,95.56,95.57,94.81,95.33,29771.0,79.6319,79.6402,79.0069,79.4402,29771.0
2019-04-11 12:00:00,95.34,95.63,95.16,95.22,44838.0,79.4486,79.6902,79.2986,79.3486,44838.0
2019-04-11 12:30:00,95.24,95.26,95.03,95.17,15120.0,79.3652,79.3819,79.1902,79.3069,15120.0
2019-04-11 13:00:00,95.23,95.25,95.02,95.1,16794.0,79.3569,79.3736,79.1819,79.2486,16794.0
2019-04-11 13:30:00,95.14,95.14,94.72,94.89,21569.0,79.2819,79.2819,78.9319,79.0736,21569.0
2019-04-11 14:00:00,94.86,94.86,94.29,94.41,21035.0,79.0486,79.0486,78.5736,78.6736,21035.0
2019-04-11 14:30:00,94.45,94.64,94.33,94.49,19740.0,78.7069,78.8652,78.6069,78.7402,19740.0
2019-04-11 15:00:00,94.45,94.81,94.45,94.62,28528.0,78.7069,79.0069,78.7069,78.8486,28528.0
2019-04-11 15:30:00,94.62,94.99,94.43,94.95,92095.0,78.8486,79.1569,78.6902,79.1236,92095.0
2019-04-12 09:30:00,95.41,96.66,95.41,96.24,28922.0,79.5069,80.5485,79.5069,80.1986,28922.0
2019-04-12 10:00:00,96.15,96.35,95.26,95.5,29386.0,80.1236,80.2902,79.3819,79.5819,29386.0
2019-04-12 10:30:00,95.47,95.68,95.12,95.12,20681.0,79.5569,79.7319,79.2652,79.2652,20681.0
2019-04-12 11:00:00,95.12,95.83,95.06,95.47,44589.0,79.2652,79.8569,79.2152,79.5569,44589.0
2019-04-12 11:30:00,95.49,95.76,95.06,95.72,24910.0,79.5736,79.7986,79.2152,79.7652,24910.0
2019-04-12 12:00:00,95.7,96.03,95.58,96.01,16186.0,79.7486,80.0236,79.6486,80.0069,16186.0
2019-04-12 12:30:00,95.98,96.15,95.9,96.15,14539.0,79.9819,80.1236,79.9152,80.1236,14539.0
2019-04-12 13:00:00,96.13,96.3,96.01,96.22,13591.0,80.1069,80.2486,80.0069,80.1819,13591.0
2019-04-12 13:30:00,96.24,96.43,96.11,96.12,22833.0,80.1986,80.3569,80.0902,80.0986,22833.0
2019-04-12 14:00:00,96.08,96.5,95.97,96.48,16571.0,80.0652,80.4152,79.9736,80.3985,16571.0
2019-04-12 14:30:00,96.48,96.53,95.99,96.07,15679.0,80.3985,80.4402,79.9902,80.0569,15679.0
2019-04-12 15:00:00,96.08,96.49,96.03,96.37,21412.0,80.0652,80.4069,80.0236,80.3069,21412.0
2019-04-12 15:30:00,96.36,96.6,96.34,96.51,83038.0,80.2986,80.4985,80.2819,80.4235,83038.0
2019-04-15 09:30:00,96.6,97.49,96.6,97.47,54907.0,80.4985,81.2402,80.4985,81.2235,54907.0
2019-04-15 10:00:00,97.53,97.88,96.91,96.91,36448.0,81.2735,81.5652,80.7569,80.7569,36448.0
2019-04-15 10:30:00,96.89,97.01,96.2,96.61,66021.0,80.7402,80.8402,80.1652,80.5069,66021.0
2019-04-15 11:00:00,96.56,96.8,96.41,96.7,26176.0,80.4652,80.6652,80.3402,80.5819,26176.0
2019-04-15 11:30:00,96.64,96.69,96.24,96.24,48005.0,80.5319,80.5735,80.1986,80.1986,48005.0
2019-04-15 12:00:00,96.3,96.34,95.81,95.97,23141.0,80.2486,80.2819,79.8402,79.9736,23141.0
2019-04-15 12:30:00,95.95,96.09,95.85,96.03,21743.0,79.9569,80.0736,79.8736,80.0236,21743.0
2019-04-15 13:00:00,96.03,96.21,95.95,96.2,19742.0,80.0236,80.1736,79.9569,80.1652,19742.0
2019-04-15 13:30:00,96.2,96.29,96.04,96.12,20190.0,80.1652,80.2402,80.0319,80.0986,20190.0
2019-04-15 14:00:00,96.14,96.52,96.1,96.52,31409.0,80.1152,80.4319,80.0819,80.4319,31409.0
2019-04-15 14:30:00,96.54,96.85,96.42,96.82,28096.0,80.4485,80.7069,80.3485,80.6819,28096.0
2019-04-15 15:00:00,96.79,97.02,96.71,96.9,33266.0,80.6569,80.8485,80.5902,80.7485,33266.0
2019-04-15 15:30:00,96.89,96.9,96.26,96.57,74785.0,80.7402,80.7485,80.2152,80.4735,74785.0
2019-04-16 09:30:00,97.31,97.31,96.34,97.29,25055.0,81.0902,81.0902,80.2819,81.0735,25055.0
2019-04-16 10:00:00,97.29,97.95,97.16,97.95,12205.0,81.0735,81.6235,80.9652,81.6235,12205.0
2019-04-16 10:30:00,97.9,97.9,97.42,97.51,18718.0,81.5819,81.5819,81.1819,81.2569,18718.0
2019-04-16 11:00:00,97.58,97.92,97.58,97.75,18945.0,81.3152,81.5985,81.3152,81.4569,18945.0
2019-04-16 11:30:00,97.73,98.2,97.69,98.11,18331.0,81.4402,81.8319,81.4069,81.7569,18331.0
2019-04-16 12:00:00,98.17,98.66,98.17,98.59,27758.0,81.8069,82.2152,81.8069,82.1568,27758.0
2019-04-16 12:30:00,98.59,98.64,98.42,98.48,16104.0,82.1568,82.1985,82.0152,82.0652,16104.0
2019-04-16 13:00:00,98.45,98.6,98.28,98.38,19465.0,82.0402,82.1652,81.8985,81.9819,19465.0
2019-04-16 13:30:00,98.44,98.68,98.44,98.67,12792.0,82.0319,82.2318,82.0319,82.2235,12792.0
2019-04-16 14:00:00,98.67,99.06,98.47,98.99,21092.0,82.2235,82.5485,82.0569,82.4902,21092.0
2019-04-16 14:30:00,99.01,99.34,98.97,99.11,20782.0,82.5068,82.7818,82.4735,82.5902,20782.0
2019-04-16 15:00:00,99.11,99.17,98.65,98.76,37872.0,82.5902,82.6402,82.2068,82.2985,37872.0
2019-04-16 15:30:00,98.77,98.77,98.49,98.71,89280.0,82.3068,82.3068,82.0735,82.2568,89280.0
2019-04-17 09:30:00,99.28,100.14,98.76,99.45,50867.0,82.7318,83.4485,82.2985,82.8735,50867.0
2019-04-17 10:00:00,99.37,99.62,98.81,99.23,21370.0,82.8068,83.0152,82.3402,82.6902,21370.0
2019-04-17 10:30:00,99.19,99.23,98.67,98.74,38933.0,82.6568,82.6902,82.2235,82.2818,38933.0
2019-04-17 11:00:00,98.73,99.22,98.73,98.76,62930.0,82.2735,82.6818,82.2735,82.2985,62930.0
2019-04-17 11:30:00,98.76,99.2,98.64,99.05,69670.0,82.2985,82.6652,82.1985,82.5402,69670.0
2019-04-17 12:00:00,99.0,99.08,98.44,98.68,19148.0,82.4985,82.5652,82.0319,82.2318,19148.0
2019-04-17 12:30:00,98.7,98.83,98.5,98.55,18016.0,82.2485,82.3568,82.0819,82.1235,18016.0
2019-04-17 13:00:00,98.52,98.76,98.46,98.57,16590.0,82.0985,82.2985,82.0485,82.1402,16590.0
2019-04-17 13:30:00,98.61,98.82,98.35,98.43,19491.0,82.1735,82.3485,81.9569,82.0235,19491.0
2019-04-17 14:00:00,98.43,98.68,98.37,98.46,29151.0,82.0235,82.2318,81.9735,82.0485,29151.0
2019-04-17 14:30:00,98.4,98.56,98.24,98.4,49143.0,81.9985,82.1319,81.8652,81.9985,49143.0
2019-04-17 15:00:00,98.4,98.43,98.23,98.32,75614.0,81.9985,82.0235,81.8569,81.9319,75614.0
2019-04-17 15:30:00,98.33,98.57,98.21,98.41,105929.0,81.9402,82.1402,81.8402,82.0069,105929.0
2019-04-18 09:30:00,98.5,99.02,98.01,98.55,40195.0,82.0819,82.5152,81.6735,82.1235,40195.0
2019-04-18 10:00:00,98.52,98.69,97.74,98.25,17763.0,82.0985,82.2402,81.4485,81.8735,17763.0
2019-04-18 10:30:00,98.22,98.53,97.9,98.48,14944.0,81.8485,82.1069,81.5819,82.0652,14944.0
2019-04-18 11:00:00,98.42,98.61,97.82,97.97,41129.0,82.0152,82.1735,81.5152,81.6402,41129.0
2019-04-18 11:30:00,98.04,99.07,97.9,99.07,47837.0,81.6985,82.5568,81.5819,82.5568,47837.0
2019-04-18 12:00:00,99.14,99.3,98.94,99.25,29856.0,82.6152,82.7485,82.4485,82.7068,29856.0
2019-04-18 12:30:00,99.28,99.37,99.1,99.2,16433.0,82.7318,82.8068,82.5818,82.6652,16433.0
2019-04-18 13:00:00,99.09,99.5,99.06,99.22,78434.0,82.5735,82.9152,82.5485,82.6818,78434.0
2019-04-18 13:30:00,99.2,99.3,98.68,98.83,26008.0,82.6652,82.7485,82.2318,82.3568,26008.0
2019-04-18 14:00:00,98.8,98.8,98.06,98.39,20649.0,82.3318,82.3318,81.7152,81.9902,20649.0
2019-04-18 14:30:00,98.42,98.78,98.38,98.73,20570.0,82.0152,82.3152,81.9819,82.2735,20570.0
2019-04-18 15:00:00,98.73,98.85,98.38,98.56,30007.0,82.2735,82.3735,81.9819,82.1319,30007.0
2019-04-18 15:30:00,98.53,98.79,98.36,98.78,71544.0,82.1069,82.3235,81.9652,82.3152,71544.0
2019-04-22 09:30:00,98.39,98.9,97.95,98.17,25317.0,81.9902,82.4152,81.6235,81.8069,25317.0
2019-04-22 10:00:00,98.22,98.44,97.9,98.38,29565.0,81.8485,82.0319,81.5819,81.9819,29565.0
2019-04-22 10:30:00,98.38,98.78,98.3,98.75,25508.0,81.9819,82.3152,81.9152,82.2902,25508.0
2019-04-22 11:00:00,98.75,98.79,97.88,98.08,69634.0,82.2902,82.3235,81.5652,81.7319,69634.0
2019-04-22 11:30:00,98.0,98.8,98.0,98.44,41285.0,81.6652,82.3318,81.6652,82.0319,41285.0
2019-04-22 12:00:00,98.44,98.75,98.4,98.58,21089.0,82.0319,82.2902,81.9985,82.1485,21089.0
2019-04-22 12:30:00,98.58,98.67,98.4,98.5,17155.0,82.1485,82.2235,81.9985,82.0819,17155.0
2019-04-22 13:00:00,98.47,98.96,98.43,98.76,31865.0,82.0569,82.4652,82.0235,82.2985,31865.0
2019-04-22 13:30:00,98.76,99.08,98.58,99.07,44684.0,82.2985,82.5652,82.1485,82.5568,44684.0
2019-04-22 14:00:00,99.04,99.48,98.84,99.4,48801.0,82.5318,82.8985,82.3652,82.8318,48801.0
2019-04-22 14:30:00,99.45,99.51,98.43,98.77,49653.0,82.8735,82.9235,82.0235,82.3068,49653.0
2019-04-22 15:00:00,98.77,99.02,98.74,98.87,41930.0,82.3068,82.5152,82.2818,82.3902,41930.0
2019-04-22 15:30:00,98.89,99.17,98.83,98.98,99481.0,82.4068,82.6402,82.3568,82.4818,99481.0
2019-04-23 09:30:00,100.09,100.41,95.84,97.63,175305.0,83.4068,83.6735,79.8652,81.3569,175305.0
2019-04-23 10:00:00,97.64,99.14,96.24,98.32,155574.0,81.3652,82.6152,80.1986,81.9319,155574.0
2019-04-23 10:30:00,98.22,101.32,97.89,99.79,166563.0,81.8485,84.4318,81.5735,83.1568,166563.0
2019-04-23 11:00:00,99.65,101.85,99.16,101.64,104432.0,83.0402,84.8735,82.6318,84.6985,104432.0
2019-04-23 11:30:00,101.6,101.6,100.2,100.58,102223.0,84.6651,84.6651,83.4985,83.8152,102223.0
2019-04-23 12:00:00,100.58,101.1,100.43,100.81,79899.0,83.8152,84.2485,83.6902,84.0068,79899.0
2019-04-23 12:30:00,100.78,100.78,99.58,99.77,55327.0,83.9818,83.9818,82.9818,83.1402,55327.0
2019-04-23 13:00:00,99.77,100.05,98.72,99.62,57798.0,83.1402,83.3735,82.2652,83.0152,57798.0
2019-04-23 13:30:00,99.69,99.75,98.82,99.28,45097.0,83.0735,83.1235,82.3485,82.7318,45097.0
2019-04-23 14:00:00,99.12,99.22,98.12,98.59,134817.0,82.5985,82.6818,81.7652,82.1568,134817.0
2019-04-23 14:30:00,98.52,98.63,97.27,97.51,119372.0,82.0985,82.1902,81.0569,81.2569,119372.0
2019-04-23 15:00:00,97.51,97.94,97.05,97.62,109842.0,81.2569,81.6152,80.8735,81.3485,109842.0
2019-04-23 15:30:00,97.61,98.03,96.46,97.74,387748.0,81.3402,81.6902,80.3819,81.4485,387748.0
2019-04-24 09:30:00,99.17,99.59,97.55,98.7,228319.0,82.6402,82.9902,81.2902,82.2485,228319.0
2019-04-24 10:00:00,98.56,99.08,98.32,98.93,61762.0,82.1319,82.5652,81.9319,82.4402,61762.0
2019-04-24 10:30:00,98.99,99.08,96.67,96.92,161088.0,82.4902,82.5652,80.5569,80.7652,161088.0
2019-04-24 11:00:00,96.88,97.23,96.22,96.46,72066.0,80.7319,81.0235,80.1819,80.3819,72066.0
2019-04-24 11:30:00,96.44,96.87,96.15,96.16,52308.0,80.3652,80.7235,80.1236,80.1319,52308.0
2019-04-24 12:00:00,96.18,97.18,95.86,97.02,31810.0,80.1486,80.9819,79.8819,80.8485,31810.0
2019-04-24 12:30:00,97.11,97.34,96.75,96.79,30316.0,80.9235,81.1152,80.6235,80.6569,30316.0
2019-04-24 13:00:00,96.83,96.83,96.36,96.5,60753.0,80.6902,80.6902,80.2986,80.4152,60753.0
2019-04-24 13:30:00,96.49,97.44,96.34,96.5,62884.0,80.4069,81.1985,80.2819,80.4152,62884.0
2019-04-24 14:00:00,96.49,96.66,96.39,96.55,51649.0,80.4069,80.5485,80.3235,80.4569,51649.0
2019-04-24 14:30:00,96.57,96.88,96.42,96.77,79840.0,80.4735,80.7319,80.3485,80.6402,79840.0
2019-04-24 15:00:00,96.78,97.26,96.78,97.05,66282.0,80.6485,81.0485,80.6485,80.8735,66282.0
2019-04-24 15:30:00,97.05,97.06,96.68,96.77,159471.0,80.8735,80.8819,80.5652,80.6402,159471.0
2019-04-25 09:30:00,96.79,96.99,94.81,95.96,69895.0,80.6569,80.8235,79.0069,79.9652,69895.0
2019-04-25 10:00:00,96.06,96.23,94.92,95.49,38575.0,80.0486,80.1902,79.0986,79.5736,38575.0
2019-04-25 10:30:00,95.5,96.15,95.41,95.89,82240.0,79.5819,80.1236,79.5069,79.9069,82240.0
2019-04-25 11:00:00,95.9,96.54,95.72,96.14,36983.0,79.9152,80.4485,79.7652,80.1152,36983.0
2019-04-25 11:30:00,96.2,96.24,95.69,95.77,41243.0,80.1652,80.1986,79.7402,79.8069,41243.0
2019-04-25 12:00:00,95.78,96.26,95.77,96.17,18892.0,79.8152,80.2152,79.8069,80.1402,18892.0
2019-04-25 12:30:00,96.07,96.19,95.82,96.06,24667.0,80.0569,80.1569,79.8486,80.0486,24667.0
2019-04-25 13:00:00,96.09,96.15,95.69,95.78,11167.0,80.0736,80.1236,79.7402,79.8152,11167.0
2019-04-25 13:30:00,95.81,96.07,95.66,95.84,30730.0,79.8402,80.0569,79.7152,79.8652,30730.0
2019-04-25 14:00:00,95.76,95.92,95.3,95.31,19423.0,79.7986,79.9319,79.4152,79.4236,19423.0
2019-04-25 14:30:00,95.28,95.35,94.87,94.98,130298.0,79.3986,79.4569,79.0569,79.1486,130298.0
2019-04-25 15:00:00,94.95,94.97,94.6,94.95,51875.0,79.1236,79.1402,78.8319,79.1236,51875.0
2019-04-25 15:30:00,94.98,95.24,94.71,94.79,174878.0,79.1486,79.3652,78.9236,78.9902,174878.0
2019-04-26 09:30:00,95.65,95.8,94.58,95.42,102020.0,79.7069,79.8319,78.8152,79.5152,102020.0
2019-04-26 10:00:00,95.34,96.86,95.22,96.82,24061.0,79.4486,80.7152,79.3486,80.6819,24061.0
2019-04-26 10:30:00,96.75,97.26,96.72,97.09,40280.0,80.6235,81.0485,80.5985,80.9069,40280.0
2019-04-26 11:00:00,97.09,97.47,96.77,96.89,63121.0,80.9069,81.2235,80.6402,80.7402,63121.0
2019-04-26 11:30:00,96.96,97.81,96.76,97.48,28655.0,80.7985,81.5069,80.6319,81.2319,28655.0
2019-04-26 12:00:00,97.48,98.49,97.48,98.39,26235.0,81.2319,82.0735,81.2319,81.9902,26235.0
2019-04-26 12:30:00,98.29,98.37,97.42,97.52,54497.0,81.9069,81.9735,81.1819,81.2652,54497.0
2019-04-26 13:00:00,97.52,97.56,97.14,97.4,19448.0,81.2652,81.2985,80.9485,81.1652,19448.0
2019-04-26 13:30:00,97.38,97.56,97.26,97.35,13782.0,81.1485,81.2985,81.0485,81.1235,13782.0
2019-04-26 14:00:00,97.37,97.5,97.02,97.31,21584.0,81.1402,81.2485,80.8485,81.0902,21584.0
2019-04-26 14:30:00,97.36,97.47,97.15,97.34,48688.0,81.1319,81.2235,80.9569,81.1152,48688.0
2019-04-26 15:00:00,97.36,97.53,97.12,97.12,55323.0,81.1319,81.2735,80.9319,80.9319,55323.0
2019-04-26 15:30:00,97.09,97.84,97.08,97.45,96747.0,80.9069,81.5319,80.8985,81.2069,96747.0
2019-04-29 09:30:00,97.6,98.68,97.22,98.56,31783.0,81.3319,82.2318,81.0152,82.1319,31783.0
2019-04-29 10:00:00,98.26,98.35,97.76,97.97,68202.0,81.8819,81.9569,81.4652,81.6402,68202.0
2019-04-29 10:30:00,97.91,97.98,96.9,97.43,56240.0,81.5902,81.6485,80.7485,81.1902,56240.0
2019-04-29 11:00:00,97.49,97.77,96.76,96.76,36838.0,81.2402,81.4735,80.6319,80.6319,36838.0
2019-04-29 11:30:00,96.72,97.04,96.46,96.8,24419.0,80.5985,80.8652,80.3819,80.6652,24419.0
2019-04-29 12:00:00,96.79,96.93,96.69,96.84,27637.0,80.6569,80.7735,80.5735,80.6985,27637.0
2019-04-29 12:30:00,96.88,97.11,96.87,97.08,22263.0,80.7319,80.9235,80.7235,80.8985,22263.0
2019-04-29 13:00:00,97.07,97.14,96.88,97.0,16130.0,80.8902,80.9485,80.7319,80.8319,16130.0
2019-04-29 13:30:00,96.94,97.01,96.75,96.98,13140.0,80.7819,80.8402,80.6235,80.8152,13140.0
2019-04-29 14:00:00,97.05,97.11,96.74,96.74,31104.0,80.8735,80.9235,80.6152,80.6152,31104.0
2019-04-29 14:30:00,96.77,96.97,96.58,96.97,37453.0,80.6402,80.8069,80.4819,80.8069,37453.0
2019-04-29 15:00:00,96.95,97.08,96.68,96.87,68127.0,80.7902,80.8985,80.5652,80.7235,68127.0
2019-04-29 15:30:00,96.86,97.0,96.28,96.46,174927.0,80.7152,80.8319,80.2319,80.3819,174927.0
2019-04-30 09:30:00,96.7,97.08,95.71,95.71,23036.0,80.5819,80.8985,79.7569,79.7569,23036.0
2019-04-30 10:00:00,95.74,95.9,95.17,95.31,15043.0,79.7819,79.9152,79.3069,79.4236,15043.0
2019-04-30 10:30:00,95.33,95.7,95.25,95.38,42567.0,79.4402,79.7486,79.3736,79.4819,42567.0
2019-04-30 11:00:00,95.4,95.63,94.51,95.43,40864.0,79.4986,79.6902,78.7569,79.5236,40864.0
2019-04-30 11:30:00,95.41,95.74,95.26,95.45,50863.0,79.5069,79.7819,79.3819,79.5402,50863.0
2019-04-30 12:00:00,95.46,95.79,95.35,95.79,18312.0,79.5486,79.8236,79.4569,79.8236,18312.0
2019-04-30 12:30:00,95.77,96.06,95.71,95.75,10000.0,79.8069,80.0486,79.7569,79.7902,10000.0
2019-04-30 13:00:00,95.88,96.17,95.86,95.94,9574.0,79.8986,80.1402,79.8819,79.9486,9574.0
2019-04-30 13:30:00,95.95,96.44,95.91,96.36,8825.0,79.9569,80.3652,79.9236,80.2986,8825.0
2019-04-30 14:00:00,96.41,96.49,96.31,96.32,95249.0,80.3402,80.4069,80.2569,80.2652,95249.0
2019-04-30 14:30:00,96.31,96.31,96.04,96.11,16509.0,80.2569,80.2569,80.0319,80.0902,16509.0
2019-04-30 15:00:00,96.08,96.65,95.91,96.58,44936.0,80.0652,80.5402,79.9236,80.4819,44936.0
2019-04-30 15:30:00,96.61,96.74,96.23,96.45,99311.0,80.5069,80.6152,80.1902,80.3735,99311.0
2019-05-01 09:30:00,96.98,97.0,96.19,96.7,25663.0,80.8152,80.8319,80.1569,80.5819,25663.0
2019-05-01 10:00:00,96.54,96.79,96.0,96.62,18383.0,80.4485,80.6569,79.9986,80.5152,18383.0
2019-05-01 10:30:00,96.59,96.93,96.21,96.88,9787.0,80.4902,80.7735,80.1736,80.7319,9787.0
2019-05-01 11:00:00,96.87,97.34,96.72,96.77,17993.0,80.7235,81.1152,80.5985,80.6402,17993.0
2019-05-01 11:30:00,96.81,97.51,96.81,97.24,18242.0,80.6735,81.2569,80.6735,81.0319,18242.0
2019-05-01 12:00:00,97.16,97.37,96.93,97.08,13576.0,80.9652,81.1402,80.7735,80.8985,13576.0
2019-05-01 12:30:00,97.0,97.06,96.52,96.9,10400.0,80.8319,80.8819,80.4319,80.7485,10400.0
2019-05-01 13:00:00,96.91,98.76,96.88,98.06,116019.0,80.7569,82.2985,80.7319,81.7152,116019.0
2019-05-01 13:30:00,98.03,98.63,98.03,98.31,35915.0,81.6902,82.1902,81.6902,81.9235,35915.0
2019-05-01 14:00:00,98.34,99.48,98.19,99.01,57077.0,81.9485,82.8985,81.8235,82.5068,57077.0
2019-05-01 14:30:00,98.96,99.1,98.28,98.31,53485.0,82.4652,82.5818,81.8985,81.9235,53485.0
2019-05-01 15:00:00,98.25,98.3,97.83,98.03,49497.0,81.8735,81.9152,81.5235,81.6902,49497.0
2019-05-01 15:30:00,98.0,98.64,97.76,98.02,164917.0,81.6652,82.1985,81.4652,81.6819,164917.0
2019-05-02 09:30:00,99.01,100.93,98.48,100.42,63895.0,82.5068,84.1068,82.0652,83.6818,63895.0
2019-05-02 10:00:00,100.46,101.97,100.27,100.92,50502.0,83.7152,84.9735,83.5568,84.0985,50502.0
2019-05-02 10:30:00,101.13,101.61,100.72,100.96,49593.0,84.2735,84.6735,83.9318,84.1318,49593.0
2019-05-02 11:00:00,101.03,101.65,100.03,100.14,67338.0,84.1901,84.7068,83.3568,83.4485,67338.0
2019-05-02 11:30:00,100.14,101.06,100.1,101.06,53552.0,83.4485,84.2151,83.4152,84.2151,53552.0
2019-05-02 12:00:00,100.94,101.02,100.5,100.71,29085.0,84.1151,84.1818,83.7485,83.9235,29085.0
2019-05-02 12:30:00,100.75,101.12,100.63,100.99,28748.0,83.9568,84.2651,83.8568,84.1568,28748.0
2019-05-02 13:00:00,100.96,101.4,100.69,101.31,21872.0,84.1318,84.4985,83.9068,84.4235,21872.0
2019-05-02 13:30:00,101.34,101.54,101.17,101.33,29064.0,84.4485,84.6151,84.3068,84.4401,29064.0
2019-05-02 14:00:00,101.35,101.51,101.01,101.02,42667.0,84.4568,84.5901,84.1735,84.1818,42667.0
2019-05-02 14:30:00,101.07,101.19,100.87,101.02,26326.0,84.2235,84.3235,84.0568,84.1818,26326.0
2019-05-02 15:00:00,100.99,101.58,100.92,101.56,39166.0,84.1568,84.6485,84.0985,84.6318,39166.0
2019-05-02 15:30:00,101.54,102.11,101.47,101.95,125789.0,84.6151,85.0901,84.5568,84.9568,125789.0
2019-05-03 09:30:00,102.48,103.19,101.6,101.69,58333.0,85.3985,85.9901,84.6651,84.7401,58333.0
2019-05-03 10:00:00,101.59,101.7,100.49,100.66,28416.0,84.6568,84.7485,83.7402,83.8818,28416.0
2019-05-03 10:30:00,100.67,101.28,100.39,101.1,59766.0,83.8902,84.3985,83.6568,84.2485,59766.0
2019-05-03 11:00:00,101.11,101.48,100.69,100.84,20995.0,84.2568,84.5651,83.9068,84.0318,20995.0
2019-05-03 11:30:00,100.89,101.29,100.87,101.09,11500.0,84.0735,84.4068,84.0568,84.2401,11500.0
2019-05-03 12:00:00,101.12,101.44,101.04,101.38,20842.0,84.2651,84.5318,84.1985,84.4818,20842.0
2019-05-03 12:30:00,101.37,101.57,101.37,101.47,6689.0,84.4735,84.6401,84.4735,84.5568,6689.0
2019-05-03 13:00:00,101.53,101.72,101.36,101.59,6622.0,84.6068,84.7651,84.4651,84.6568,6622.0
2019-05-03 13:30:00,101.53,101.77,101.48,101.62,7805.0,84.6068,84.8068,84.5651,84.6818,7805.0
2019-05-03 14:00:00,101.67,101.78,101.23,101.28,13194.0,84.7235,84.8151,84.3568,84.3985,13194.0
2019-05-03 14:30:00,101.27,101.62,101.16,101.26,34518.0,84.3901,84.6818,84.2985,84.3818,34518.0
2019-05-03 15:00:00,101.26,101.26,100.9,101.14,26034.0,84.3818,84.3818,84.0818,84.2818,26034.0
2019-05-03 15:30:00,101.15,101.45,101.03,101.19,61255.0,84.2901,84.5401,84.1901,84.3235,61255.0
2019-05-06 09:30:00,99.55,99.55,94.25,95.14,242736.0,82.9568,82.9568,78.5402,79.2819,242736.0
2019-05-06 10:00:00,95.27,97.1,95.2,96.58,54892.0,79.3902,80.9152,79.3319,80.4819,54892.0
2019-05-06 10:30:00,96.59,97.22,96.15,96.81,45138.0,80.4902,81.0152,80.1236,80.6735,45138.0
2019-05-06 11:00:00,96.88,98.22,96.76,98.22,54453.0,80.7319,81.8485,80.6319,81.8485,54453.0
2019-05-06 11:30:00,98.15,98.52,97.8,97.97,37863.0,81.7902,82.0985,81.4985,81.6402,37863.0
2019-05-06 12:00:00,97.91,97.98,96.5,96.53,42413.0,81.5902,81.6485,80.4152,80.4402,42413.0
2019-05-06 12:30:00,96.54,96.85,96.34,96.42,30797.0,80.4485,80.7069,80.2819,80.3485,30797.0
2019-05-06 13:00:00,96.47,96.52,96.0,96.45,28767.0,80.3902,80.4319,79.9986,80.3735,28767.0
2019-05-06 13:30:00,96.42,96.61,95.93,96.05,27486.0,80.3485,80.5069,79.9402,80.0402,27486.0
2019-05-06 14:00:00,96.0,96.2,95.86,96.03,44204.0,79.9986,80.1652,79.8819,80.0236,44204.0
2019-05-06 14:30:00,96.02,96.08,95.92,95.97,42285.0,80.0152,80.0652,79.9319,79.9736,42285.0
2019-05-06 15:00:00,95.97,96.06,95.16,95.77,96724.0,79.9736,80.0486,79.2986,79.8069,96724.0
2019-05-06 15:30:00,95.77,96.31,95.75,96.08,134288.0,79.8069,80.2569,79.7902,80.0652,134288.0
2019-05-07 09:30:00,94.72,95.8,94.64,95.8,39981.0,78.9319,79.8319,78.8652,79.8319,39981.0
2019-05-07 10:00:00,95.69,95.88,95.19,95.76,20907.0,79.7402,79.8986,79.3236,79.7986,20907.0
2019-05-07 10:30:00,95.85,96.0,95.44,95.44,23409.0,79.8736,79.9986,79.5319,79.5319,23409.0
2019-05-07 11:00:00,95.33,95.68,94.95,95.62,35741.0,79.4402,79.7319,79.1236,79.6819,35741.0
2019-05-07 11:30:00,95.63,95.71,95.13,95.2,42907.0,79.6902,79.7569,79.2736,79.3319,42907.0
2019-05-07 12:00:00,95.22,95.3,94.82,94.91,17719.0,79.3486,79.4152,79.0152,79.0902,17719.0
2019-05-07 12:30:00,94.94,95.05,94.36,94.36,22847.0,79.1152,79.2069,78.6319,78.6319,22847.0
2019-05-07 13:00:00,94.3,94.4,93.4,93.5,24881.0,78.5819,78.6652,77.8319,77.9153,24881.0
2019-05-07 13:30:00,93.52,93.92,93.37,93.76,23816.0,77.9319,78.2653,77.8069,78.1319,23816.0
2019-05-07 14:00:00,93.8,93.83,92.84,92.86,44816.0,78.1653,78.1903,77.3653,77.3819,44816.0
2019-05-07 14:30:00,92.88,93.03,92.3,92.96,44694.0,77.3986,77.5236,76.9153,77.4653,44694.0
2019-05-07 15:00:00,92.84,93.08,92.26,92.34,42211.0,77.3653,77.5653,76.8819,76.9486,42211.0
2019-05-07 15:30:00,92.42,93.07,92.13,93.05,124029.0,77.0153,77.5569,76.7736,77.5403,124029.0
2019-05-08 09:30:00,92.92,93.79,92.13,92.25,63564.0,77.4319,78.1569,76.7736,76.8736,63564.0
2019-05-08 10:00:00,92.41,92.65,91.88,91.92,23639.0,77.0069,77.2069,76.5653,76.5986,23639.0
2019-05-08 10:30:00,91.97,91.99,90.93,91.45,87459.0,76.6403,76.6569,75.7736,76.207,87459.0
2019-05-08 11:00:00,91.5,92.72,91.42,92.58,187763.0,76.2486,77.2653,76.182,77.1486,187763.0
2019-05-08 11:30:00,92.58,93.0,92.02,92.72,66191.0,77.1486,77.4986,76.6819,77.2653,66191.0
2019-05-08 12:00:00,92.72,92.73,91.86,92.05,22470.0,77.2653,77.2736,76.5486,76.7069,22470.0
2019-05-08 12:30:00,92.08,92.13,91.7,91.73,25831.0,76.7319,76.7736,76.4153,76.4403,25831.0
2019-05-08 13:00:00,91.69,91.78,91.16,91.19,28545.0,76.407,76.482,75.9653,75.9903,28545.0
2019-05-08 13:30:00,91.26,91.53,91.26,91.5,15759.0,76.0486,76.2736,76.0486,76.2486,15759.0
2019-05-08 14:00:00,91.5,92.01,91.4,91.91,52813.0,76.2486,76.6736,76.1653,76.5903,52813.0
2019-05-08 14:30:00,91.91,91.99,91.32,91.43,58832.0,76.5903,76.6569,76.0986,76.1903,58832.0
2019-05-08 15:00:00,91.44,91.56,91.32,91.42,22132.0,76.1986,76.2986,76.0986,76.182,22132.0
2019-05-08 15:30:00,91.44,91.48,90.66,90.71,126493.0,76.1986,76.232,75.5486,75.5903,126493.0
2019-05-09 09:30:00,89.39,89.92,87.63,88.25,66742.0,74.4903,74.932,73.0237,73.5403,66742.0
2019-05-09 10:00:00,88.27,88.79,87.8,88.02,111530.0,73.557,73.9903,73.1653,73.3487,111530.0
2019-05-09 10:30:00,87.97,88.96,87.97,88.59,36391.0,73.307,74.132,73.307,73.8237,36391.0
2019-05-09 11:00:00,88.52,88.73,87.92,87.99,34396.0,73.7653,73.9403,73.2653,73.3237,34396.0
2019-05-09 11:30:00,87.95,88.47,87.92,88.41,34590.0,73.2903,73.7237,73.2653,73.6737,34590.0
2019-05-09 12:00:00,88.41,88.51,88.01,88.21,67922.0,73.6737,73.757,73.3403,73.507,67922.0
2019-05-09 12:30:00,88.26,89.41,88.23,89.13,111587.0,73.5487,74.507,73.5237,74.2737,111587.0
2019-05-09 13:00:00,89.18,89.96,89.13,89.79,79059.0,74.3153,74.9653,74.2737,74.8236,79059.0
2019-05-09 13:30:00,89.78,90.46,89.72,90.08,27516.0,74.8153,75.382,74.7653,75.0653,27516.0
2019-05-09 14:00:00,90.08,90.24,89.85,90.19,19032.0,75.0653,75.1986,74.8736,75.157,19032.0
2019-05-09 14:30:00,90.19,90.45,89.83,89.86,20414.0,75.157,75.3736,74.857,74.882,20414.0
2019-05-09 15:00:00,89.87,89.91,89.29,89.75,37254.0,74.8903,74.9236,74.407,74.7903,37254.0
2019-05-09 15:30:00,89.77,90.09,89.46,89.84,134826.0,74.807,75.0736,74.5487,74.8653,134826.0
2019-05-10 09:30:00,89.49,89.88,88.42,88.48,32721.0,74.5737,74.8986,73.682,73.732,32721.0
2019-05-10 10:00:00,88.35,88.61,87.25,87.67,40167.0,73.6237,73.8403,72.707,73.057,40167.0
2019-05-10 10:30:00,87.67,87.8,86.77,86.79,40901.0,73.057,73.1653,72.307,72.3237,40901.0
2019-05-10 11:00:00,86.76,87.12,86.34,86.84,46933.0,72.2987,72.5987,71.9487,72.3654,46933.0
2019-05-10 11:30:00,86.57,87.01,86.41,86.99,33162.0,72.1404,72.507,72.007,72.4904,33162.0
2019-05-10 12:00:00,86.99,88.58,86.99,88.56,94367.0,72.4904,73.8153,72.4904,73.7987,94367.0
2019-05-10 12:30:00,88.51,89.08,88.5,88.92,28382.0,73.757,74.232,73.7487,74.0987,28382.0
2019-05-10 13:00:00,88.93,89.31,88.87,89.09,16625.0,74.107,74.4237,74.057,74.2403,16625.0
2019-05-10 13:30:00,89.05,89.11,88.7,88.84,23168.0,74.207,74.257,73.9153,74.032,23168.0
2019-05-10 14:00:00,88.84,88.94,88.15,88.27,18458.0,74.032,74.1153,73.457,73.557,18458.0
2019-05-10 14:30:00,88.27,88.51,87.96,88.15,36573.0,73.557,73.757,73.2987,73.457,36573.0
2019-05-10 15:00:00,88.16,88.85,88.16,88.74,70175.0,73.4653,74.0403,73.4653,73.9487,70175.0
2019-05-10 15:30:00,88.76,88.85,88.39,88.77,87077.0,73.9653,74.0403,73.657,73.9737,87077.0
2019-05-13 09:30:00,85.56,86.1,83.37,83.62,82788.0,71.2987,71.7487,69.4737,69.6821,82788.0
2019-05-13 10:00:00,83.68,83.86,82.43,83.82,104175.0,69.7321,69.8821,68.6904,69.8487,104175.0
2019-05-13 10:30:00,83.82,84.67,83.66,84.5,38895.0,69.8487,70.5571,69.7154,70.4154,38895.0
2019-05-13 11:00:00,84.61,84.66,83.52,83.74,31322.0,70.5071,70.5487,69.5987,69.7821,31322.0
2019-05-13 11:30:00,83.76,84.35,83.5,84.35,34129.0,69.7987,70.2904,69.5821,70.2904,34129.0
2019-05-13 12:00:00,84.2,84.76,84.13,84.73,44483.0,70.1654,70.6321,70.1071,70.6071,44483.0
2019-05-13 12:30:00,84.68,85.3,84.51,84.95,59765.0,70.5654,71.082,70.4237,70.7904,59765.0
2019-05-13 13:00:00,84.95,85.21,84.86,85.09,19919.0,70.7904,71.0071,70.7154,70.9071,19919.0
2019-05-13 13:30:00,84.99,85.93,84.99,85.85,50239.0,70.8237,71.607,70.8237,71.5404,50239.0
2019-05-13 14:00:00,85.89,86.88,85.88,86.8,59234.0,71.5737,72.3987,71.5654,72.332,59234.0
2019-05-13 14:30:00,86.72,86.87,86.31,86.74,48236.0,72.2654,72.3904,71.9237,72.282,48236.0
2019-05-13 15:00:00,86.74,86.82,86.32,86.32,78174.0,72.282,72.3487,71.932,71.932,78174.0
2019-05-13 15:30:00,86.3,86.34,85.89,86.19,104149.0,71.9154,71.9487,71.5737,71.8237,104149.0
2019-05-14 09:30:00,86.55,87.34,85.81,85.88,27486.0,72.1237,72.782,71.507,71.5654,27486.0
2019-05-14 10:00:00,86.05,86.34,85.84,86.34,14450.0,71.707,71.9487,71.532,71.9487,14450.0
2019-05-14 10:30:00,86.32,86.51,86.04,86.21,19931.0,71.932,72.0904,71.6987,71.8404,19931.0
2019-05-14 11:00:00,86.26,87.15,85.91,86.98,17774.0,71.882,72.6237,71.5904,72.482,17774.0
2019-05-14 11:30:00,86.98,87.96,86.89,87.68,42812.0,72.482,73.2987,72.407,73.0653,42812.0
2019-05-14 12:00:00,87.7,87.71,87.33,87.55,25767.0,73.082,73.0903,72.7737,72.957,25767.0
2019-05-14 12:30:00,87.55,87.94,87.54,87.67,12454.0,72.957,73.282,72.9487,73.057,12454.0
2019-05-14 13:00:00,87.72,88.0,87.71,87.92,16944.0,73.0987,73.332,73.0903,73.2653,16944.0
2019-05-14 13:30:00,87.95,88.4,87.95,88.4,21309.0,73.2903,73.6653,73.2903,73.6653,21309.0
2019-05-14 14:00:00,88.41,88.6,88.2,88.52,33072.0,73.6737,73.832,73.4987,73.7653,33072.0
2019-05-14 14:30:00,88.53,89.09,88.49,88.65,50714.0,73.7737,74.2403,73.7403,73.8737,50714.0
2019-05-14 15:00:00,88.64,88.96,88.6,88.87,34809.0,73.8653,74.132,73.832,74.057,34809.0
2019-05-14 15:30:00,88.87,88.87,88.38,88.65,99999.0,74.057,74.057,73.6487,73.8737,99999.0
2019-05-15 09:30:00,88.23,88.7,87.1,87.83,21006.0,73.5237,73.9153,72.582,73.1903,21006.0
2019-05-15 10:00:00,87.86,88.6,87.47,88.56,20538.0,73.2153,73.832,72.8904,73.7987,20538.0
2019-05-15 10:30:00,88.58,88.64,87.87,88.33,20410.0,73.8153,73.8653,73.2237,73.607,20410.0
2019-05-15 11:00:00,88.31,88.8,88.24,88.74,42542.0,73.5903,73.9987,73.532,73.9487,42542.0
2019-05-15 11:30:00,88.72,88.77,88.48,88.77,51075.0,73.932,73.9737,73.732,73.9737,51075.0
2019-05-15 12:00:00,88.79,89.05,88.4,88.52,21155.0,73.9903,74.207,73.6653,73.7653,21155.0
2019-05-15 12:30:00,88.46,88.8,88.34,88.74,18737.0,73.7153,73.9987,73.6153,73.9487,18737.0
2019-05-15 13:00:00,88.74,88.89,88.59,88.7,29034.0,73.9487,74.0737,73.8237,73.9153,29034.0
2019-05-15 13:30:00,88.68,89.12,88.62,89.09,10324.0,73.8987,74.2653,73.8487,74.2403,10324.0
2019-05-15 14:00:00,89.08,89.32,89.04,89.12,18623.0,74.232,74.432,74.1987,74.2653,18623.0
2019-05-15 14:30:00,89.14,89.14,88.67,88.7,12444.0,74.282,74.282,73.8903,73.9153,12444.0
2019-05-15 15:00:00,88.7,88.94,88.64,88.91,10030.0,73.9153,74.1153,73.8653,74.0903,10030.0
2019-05-15 15:30:00,88.91,89.07,88.72,88.78,38007.0,74.0903,74.2237,73.932,73.982,38007.0
2019-05-16 09:30:00,88.99,90.07,88.84,90.07,21356.0,74.157,75.057,74.032,75.057,21356.0
2019-05-16 10:00:00,90.08,90.17,89.58,90.06,11821.0,75.0653,75.1403,74.6487,75.0486,11821.0
2019-05-16 10:30:00,90.08,90.3,89.87,90.23,11794.0,75.0653,75.2486,74.8903,75.1903,11794.0
2019-05-16 11:00:00,90.23,90.26,89.72,90.06,14761.0,75.1903,75.2153,74.7653,75.0486,14761.0
2019-05-16 11:30:00,90.1,90.42,90.08,90.18,11658.0,75.082,75.3486,75.0653,75.1486,11658.0
2019-05-16 12:00:00,90.21,90.21,89.78,90.01,27584.0,75.1736,75.1736,74.8153,75.007,27584.0
2019-05-16 12:30:00,89.95,90.05,89.82,89.88,8874.0,74.957,75.0403,74.8486,74.8986,8874.0
2019-05-16 13:00:00,89.88,89.93,89.6,89.68,6682.0,74.8986,74.9403,74.6653,74.732,6682.0
2019-05-16 13:30:00,89.83,89.83,89.42,89.53,6070.0,74.857,74.857,74.5153,74.607,6070.0
2019-05-16 14:00:00,89.44,89.81,89.31,89.81,10403.0,74.532,74.8403,74.4237,74.8403,10403.0
2019-05-16 14:30:00,89.84,89.86,89.27,89.39,8296.0,74.8653,74.882,74.3903,74.4903,8296.0
2019-05-16 15:00:00,89.34,89.4,89.13,89.29,15490.0,74.4487,74.4987,74.2737,74.407,15490.0
2019-05-16 15:30:00,89.26,89.31,89.0,89.16,49046.0,74.382,74.4237,74.1653,74.2987,49046.0
2019-05-17 09:30:00,88.25,88.25,86.74,87.22,24425.0,73.5403,73.5403,72.282,72.682,24425.0
2019-05-17 10:00:00,87.23,87.23,86.59,87.1,28166.0,72.6904,72.6904,72.157,72.582,28166.0
2019-05-17 10:30:00,87.15,87.41,86.71,87.23,31132.0,72.6237,72.8404,72.257,72.6904,31132.0
2019-05-17 11:00:00,87.22,87.39,86.85,87.14,35191.0,72.682,72.8237,72.3737,72.6154,35191.0
2019-05-17 11:30:00,87.15,87.28,86.92,87.25,18129.0,72.6237,72.732,72.432,72.707,18129.0
2019-05-17 12:00:00,87.19,87.19,86.68,86.8,10067.0,72.657,72.657,72.232,72.332,10067.0
2019-05-17 12:30:00,86.82,87.18,86.65,87.03,10908.0,72.3487,72.6487,72.207,72.5237,10908.0
2019-05-17 13:00:00,86.97,87.21,86.94,86.97,7199.0,72.4737,72.6737,72.4487,72.4737,7199.0
2019-05-17 13:30:00,86.89,87.01,86.69,86.69,7255.0,72.407,72.507,72.2404,72.2404,7255.0
2019-05-17 14:00:00,86.75,86.86,86.64,86.73,9043.0,72.2904,72.382,72.1987,72.2737,9043.0
2019-05-17 14:30:00,86.72,86.92,86.55,86.61,23683.0,72.2654,72.432,72.1237,72.1737,23683.0
2019-05-17 15:00:00,86.61,86.61,85.75,85.99,43996.0,72.1737,72.1737,71.457,71.657,43996.0
2019-05-17 15:30:00,85.98,86.12,85.75,85.87,96599.0,71.6487,71.7654,71.457,71.557,96599.0
2019-05-20 09:30:00,84.72,85.8,84.07,85.47,40918.0,70.5987,71.4987,70.0571,71.2237,40918.0
2019-05-20 10:00:00,85.48,85.81,85.27,85.79,21097.0,71.232,71.507,71.0571,71.4904,21097.0
2019-05-20 10:30:00,85.67,85.97,85.38,85.72,10558.0,71.3904,71.6404,71.1487,71.432,10558.0
2019-05-20 11:00:00,85.67,85.7,85.09,85.45,10894.0,71.3904,71.4154,70.9071,71.207,10894.0
2019-05-20 11:30:00,85.37,85.74,85.34,85.61,12792.0,71.1404,71.4487,71.1154,71.3404,12792.0
2019-05-20 12:00:00,85.56,85.84,85.56,85.7,6628.0,71.2987,71.532,71.2987,71.4154,6628.0
2019-05-20 12:30:00,85.63,85.85,85.48,85.56,10182.0,71.357,71.5404,71.232,71.2987,10182.0
2019-05-20 13:00:00,85.52,85.82,85.52,85.77,16305.0,71.2654,71.5154,71.2654,71.4737,16305.0
2019-05-20 13:30:00,85.77,86.0,85.76,85.99,31139.0,71.4737,71.6654,71.4654,71.657,31139.0
2019-05-20 14:00:00,85.99,86.0,85.73,85.76,18698.0,71.657,71.6654,71.4404,71.4654,18698.0
2019-05-20 14:30:00,85.79,85.84,85.41,85.48,10719.0,71.4904,71.532,71.1737,71.232,10719.0
2019-05-20 15:00:00,85.5,85.76,85.37,85.76,25349.0,71.2487,71.4654,71.1404,71.4654,25349.0
2019-05-20 15:30:00,85.7,86.04,85.69,85.87,55309.0,71.4154,71.6987,71.407,71.557,55309.0
2019-05-21 09:30:00,89.35,89.56,87.72,88.2,66606.0,74.457,74.632,73.0987,73.4987,66606.0
2019-05-21 10:00:00,88.3,88.68,88.29,88.48,21191.0,73.582,73.8987,73.5737,73.732,21191.0
2019-05-21 10:30:00,88.53,88.91,88.35,88.73,24329.0,73.7737,74.0903,73.6237,73.9403,24329.0
2019-05-21 11:00:00,88.76,88.82,88.31,88.36,27025.0,73.9653,74.0153,73.5903,73.632,27025.0
2019-05-21 11:30:00,88.33,88.7,88.33,88.57,14419.0,73.607,73.9153,73.607,73.807,14419.0
2019-05-21 12:00:00,88.58,89.07,88.57,88.88,21852.0,73.8153,74.2237,73.807,74.0653,21852.0
2019-05-21 12:30:00,88.9,88.91,88.6,88.79,12606.0,74.082,74.0903,73.832,73.9903,12606.0
2019-05-21 13:00:00,88.77,89.05,88.68,89.05,14562.0,73.9737,74.207,73.8987,74.207,14562.0
2019-05-21 13:30:00,89.05,89.26,89.05,89.08,10189.0,74.207,74.382,74.207,74.232,10189.0
2019-05-21 14:00:00,89.11,89.32,89.03,89.3,21481.0,74.257,74.432,74.1903,74.4153,21481.0
2019-05-21 14:30:00,89.32,89.5,89.19,89.31,21194.0,74.432,74.582,74.3237,74.4237,21194.0
2019-05-21 15:00:00,89.25,89.83,89.25,89.81,42683.0,74.3737,74.857,74.3737,74.8403,42683.0
2019-05-21 15:30:00,89.8,90.16,89.74,90.07,128609.0,74.832,75.132,74.782,75.057,128609.0
2019-05-22 09:30:00,88.6,88.88,87.55,88.37,43141.0,73.832,74.0653,72.957,73.6403,43141.0
2019-05-22 10:00:00,88.37,89.57,87.88,89.36,64650.0,73.6403,74.6403,73.232,74.4653,64650.0
2019-05-22 10:30:00,89.25,89.87,88.84,89.78,26553.0,74.3737,74.8903,74.032,74.8153,26553.0
2019-05-22 11:00:00,89.69,89.98,89.28,89.98,35070.0,74.7403,74.982,74.3987,74.982,35070.0
2019-05-22 11:30:00,89.89,90.04,88.93,89.18,21618.0,74.907,75.032,74.107,74.3153,21618.0
2019-05-22 12:00:00,89.22,89.28,88.92,89.0,14084.0,74.3487,74.3987,74.0987,74.1653,14084.0
2019-05-22 12:30:00,88.94,89.02,88.81,88.82,15291.0,74.1153,74.182,74.007,74.0153,15291.0
2019-05-22 13:00:00,88.83,88.88,88.59,88.85,10732.0,74.0237,74.0653,73.8237,74.0403,10732.0
2019-05-22 13:30:00,88.78,88.99,88.55,88.99,8789.0,73.982,74.157,73.7903,74.157,8789.0
2019-05-22 14:00:00,88.99,89.28,88.94,89.22,10734.0,74.157,74.3987,74.1153,74.3487,10734.0
2019-05-22 14:30:00,89.26,89.51,89.19,89.45,20052.0,74.382,74.5903,74.3237,74.5403,20052.0
2019-05-22 15:00:00,89.47,89.74,89.42,89.53,21852.0,74.557,74.782,74.5153,74.607,21852.0
2019-05-22 15:30:00,89.5,89.71,89.39,89.43,56544.0,74.582,74.757,74.4903,74.5237,56544.0
2019-05-23 09:30:00,88.24,88.24,86.86,87.22,49532.0,73.532,73.532,72.382,72.682,49532.0
2019-05-23 10:00:00,87.01,87.44,86.85,87.35,16715.0,72.507,72.8654,72.3737,72.7904,16715.0
2019-05-23 10:30:00,87.46,87.85,87.25,87.74,6739.0,72.882,73.207,72.707,73.1153,6739.0
2019-05-23 11:00:00,87.76,87.82,87.23,87.36,15623.0,73.132,73.182,72.6904,72.7987,15623.0
2019-05-23 11:30:00,87.37,87.5,86.55,86.59,10764.0,72.807,72.9154,72.1237,72.157,10764.0
2019-05-23 12:00:00,86.58,86.62,86.38,86.53,9243.0,72.1487,72.182,71.982,72.107,9243.0
2019-05-23 12:30:00,86.53,86.53,86.01,86.02,12557.0,72.107,72.107,71.6737,71.682,12557.0
2019-05-23 13:00:00,86.0,86.47,85.64,86.34,40601.0,71.6654,72.057,71.3654,71.9487,40601.0
2019-05-23 13:30:00,86.2,86.26,85.96,86.11,17896.0,71.832,71.882,71.632,71.757,17896.0
2019-05-23 14:00:00,86.14,86.22,86.01,86.04,10852.0,71.782,71.8487,71.6737,71.6987,10852.0
2019-05-23 14:30:00,86.03,86.15,85.93,86.06,19530.0,71.6904,71.7904,71.607,71.7154,19530.0
2019-05-23 15:00:00,86.06,86.61,85.89,86.59,25957.0,71.7154,72.1737,71.5737,72.157,25957.0
2019-05-23 15:30:00,86.55,86.71,86.18,86.46,58480.0,72.1237,72.257,71.8154,72.0487,58480.0
2019-05-24 09:30:00,87.37,87.37,86.34,87.25,13200.0,72.807,72.807,71.9487,72.707,13200.0
2019-05-24 10:00:00,87.13,87.3,86.67,86.72,14356.0,72.607,72.7487,72.2237,72.2654,14356.0
2019-05-24 10:30:00,86.68,86.81,86.14,86.17,10164.0,72.232,72.3404,71.782,71.807,10164.0
2019-05-24 11:00:00,86.15,86.4,86.0,86.11,16381.0,71.7904,71.9987,71.6654,71.757,16381.0
2019-05-24 11:30:00,86.13,86.26,86.02,86.09,8831.0,71.7737,71.882,71.682,71.7404,8831.0
2019-05-24 12:00:00,86.13,86.3,86.03,86.3,4941.0,71.7737,71.9154,71.6904,71.9154,4941.0
2019-05-24 12:30:00,86.31,86.55,86.31,86.48,8785.0,71.9237,72.1237,71.9237,72.0654,8785.0
2019-05-24 13:00:00,86.52,86.75,86.39,86.39,10644.0,72.0987,72.2904,71.9904,71.9904,10644.0
2019-05-24 13:30:00,86.35,86.49,86.2,86.2,3306.0,71.957,72.0737,71.832,71.832,3306.0
2019-05-24 14:00:00,86.2,86.41,86.06,86.34,9671.0,71.832,72.007,71.7154,71.9487,9671.0
2019-05-24 14:30:00,86.31,86.53,86.18,86.24,7549.0,71.9237,72.107,71.8154,71.8654,7549.0
2019-05-24 15:00:00,86.23,86.34,86.22,86.32,11245.0,71.857,71.9487,71.8487,71.932,11245.0
2019-05-24 15:30:00,86.32,86.36,86.11,86.34,51048.0,71.932,71.9654,71.757,71.9487,51048.0
2019-05-28 09:30:00,86.56,87.14,86.28,86.36,24237.0,72.132,72.6154,71.8987,71.9654,24237.0
2019-05-28 10:00:00,86.43,86.48,85.81,85.92,11966.0,72.0237,72.0654,71.507,71.5987,11966.0
2019-05-28 10:30:00,85.81,85.89,85.29,85.51,11692.0,71.507,71.5737,71.0737,71.257,11692.0
2019-05-28 11:00:00,85.65,85.95,85.55,85.66,15950.0,71.3737,71.6237,71.2904,71.382,15950.0
2019-05-28 11:30:00,85.56,85.81,85.15,85.49,7781.0,71.2987,71.507,70.9571,71.2404,7781.0
2019-05-28 12:00:00,85.4,85.76,85.4,85.54,6621.0,71.1654,71.4654,71.1654,71.282,6621.0
2019-05-28 12:30:00,85.59,85.59,85.33,85.39,4652.0,71.3237,71.3237,71.107,71.157,4652.0
2019-05-28 13:00:00,85.45,85.6,85.43,85.51,7382.0,71.207,71.332,71.1904,71.257,7382.0
2019-05-28 13:30:00,85.46,85.78,85.46,85.57,9238.0,71.2154,71.482,71.2154,71.307,9238.0
2019-05-28 14:00:00,85.59,85.6,85.09,85.09,7107.0,71.3237,71.332,70.9071,70.9071,7107.0
2019-05-28 14:30:00,85.09,85.51,85.01,85.51,9734.0,70.9071,71.257,70.8404,71.257,9734.0
2019-05-28 15:00:00,85.5,85.5,85.09,85.14,13901.0,71.2487,71.2487,70.9071,70.9487,13901.0
2019-05-28 15:30:00,85.17,85.21,84.73,84.92,64671.0,70.9737,71.0071,70.6071,70.7654,64671.0
2019-05-29 09:30:00,84.55,84.71,84.0,84.5,15029.0,70.4571,70.5904,69.9987,70.4154,15029.0
2019-05-29 10:00:00,84.6,84.78,84.27,84.78,19471.0,70.4987,70.6487,70.2237,70.6487,19471.0
2019-05-29 10:30:00,84.9,84.91,84.46,84.47,7496.0,70.7487,70.7571,70.3821,70.3904,7496.0
2019-05-29 11:00:00,84.49,84.76,83.94,83.94,15924.0,70.4071,70.6321,69.9487,69.9487,15924.0
2019-05-29 11:30:00,84.02,84.08,83.33,83.59,13258.0,70.0154,70.0654,69.4404,69.6571,13258.0
2019-05-29 12:00:00,83.69,84.49,83.69,84.33,9681.0,69.7404,70.4071,69.7404,70.2737,9681.0
2019-05-29 12:30:00,84.34,84.34,83.64,83.64,7020.0,70.2821,70.2821,69.6987,69.6987,7020.0
2019-05-29 13:00:00,83.78,84.45,83.71,84.03,7730.0,69.8154,70.3737,69.7571,70.0237,7730.0
2019-05-29 13:30:00,84.15,84.49,84.08,84.49,5772.0,70.1237,70.4071,70.0654,70.4071,5772.0
2019-05-29 14:00:00,84.5,84.57,84.25,84.36,7672.0,70.4154,70.4737,70.2071,70.2987,7672.0
2019-05-29 14:30:00,84.39,84.42,84.04,84.3,11837.0,70.3237,70.3487,70.0321,70.2487,11837.0
2019-05-29 15:00:00,84.3,84.89,84.15,84.84,17296.0,70.2487,70.7404,70.1237,70.6987,17296.0
2019-05-29 15:30:00,84.81,85.07,84.54,84.67,50163.0,70.6737,70.8904,70.4487,70.5571,50163.0
2019-05-30 09:30:00,84.75,86.75,84.58,86.56,33559.0,70.6237,72.2904,70.4821,72.132,33559.0
2019-05-30 10:00:00,86.62,86.86,85.49,85.49,13032.0,72.182,72.382,71.2404,71.2404,13032.0
2019-05-30 10:30:00,85.5,85.86,84.79,85.21,39275.0,71.2487,71.5487,70.6571,71.0071,39275.0
2019-05-30 11:00:00,85.23,85.23,84.35,84.72,15277.0,71.0237,71.0237,70.2904,70.5987,15277.0
2019-05-30 11:30:00,84.72,85.03,84.45,85.03,8462.0,70.5987,70.8571,70.3737,70.8571,8462.0
2019-05-30 12:00:00,85.04,85.34,84.93,85.24,6741.0,70.8654,71.1154,70.7737,71.0321,6741.0
2019-05-30 12:30:00,85.16,85.45,85.1,85.11,7311.0,70.9654,71.207,70.9154,70.9237,7311.0
2019-05-30 13:00:00,85.11,85.2,84.93,85.06,9706.0,70.9237,70.9987,70.7737,70.8821,9706.0
2019-05-30 13:30:00,84.98,84.99,84.83,84.9,6510.0,70.8154,70.8237,70.6904,70.7487,6510.0
2019-05-30 14:00:00,85.0,85.1,84.55,84.58,6122.0,70.8321,70.9154,70.4571,70.4821,6122.0
2019-05-30 14:30:00,84.51,84.84,84.26,84.66,12390.0,70.4237,70.6987,70.2154,70.5487,12390.0
2019-05-30 15:00:00,84.7,85.13,84.5,85.09,19769.0,70.5821,70.9404,70.4154,70.9071,19769.0
2019-05-30 15:30:00,85.06,85.38,84.99,85.32,53998.0,70.8821,71.1487,70.8237,71.0987,53998.0
2019-05-31 09:30:00,83.54,83.54,79.01,79.5,178742.0,70.147,70.147,66.3433,66.7547,178742.0
2019-05-31 10:00:00,79.5,81.15,79.49,80.81,87566.0,66.7547,68.1402,66.7463,67.8547,87566.0
2019-05-31 10:30:00,80.84,81.38,80.74,80.78,39017.0,67.8799,68.3333,67.7959,67.8295,39017.0
2019-05-31 11:00:00,80.72,80.8,80.04,80.36,49408.0,67.7791,67.8463,67.2081,67.4768,49408.0
2019-05-31 11:30:00,80.35,80.35,79.8,79.98,33972.0,67.4684,67.4684,67.0066,67.1578,33972.0
2019-05-31 12:00:00,79.9,79.9,79.38,79.74,42076.0,67.0906,67.0906,66.6539,66.9562,42076.0
2019-05-31 12:30:00,79.78,80.03,79.74,79.9,31634.0,66.9898,67.1997,66.9562,67.0906,31634.0
2019-05-31 13:00:00,79.89,80.34,79.82,80.3,27681.0,67.0822,67.46,67.0234,67.4265,27681.0
2019-05-31 13:30:00,80.33,80.44,80.08,80.23,19120.0,67.4516,67.544,67.2417,67.3677,19120.0
2019-05-31 14:00:00,80.25,80.26,79.7,79.75,23498.0,67.3845,67.3929,66.9226,66.9646,23498.0
2019-05-31 14:30:00,79.75,80.04,79.36,79.99,23173.0,66.9646,67.2081,66.6372,67.1662,23173.0
2019-05-31 15:00:00,79.98,79.98,79.46,79.58,36962.0,67.1578,67.1578,66.7211,66.8219,36962.0
2019-05-31 15:30:00,79.53,79.94,79.3,79.92,166570.0,66.7799,67.1242,66.5868,67.1074,166570.0
2019-06-03 09:30:00,79.92,80.79,79.92,80.27,20789.0,67.1074,67.8379,67.1074,67.4013,20789.0
2019-06-03 10:00:00,80.16,80.74,80.11,80.31,28029.0,67.3089,67.7959,67.2669,67.4349,28029.0
2019-06-03 10:30:00,80.35,80.93,80.35,80.87,55972.0,67.4684,67.9555,67.4684,67.9051,55972.0
2019-06-03 11:00:00,80.76,80.82,79.75,79.75,34732.0,67.8127,67.8631,66.9646,66.9646,34732.0
2019-06-03 11:30:00,79.85,80.2,79.84,79.92,14093.0,67.0486,67.3425,67.0402,67.1074,14093.0
2019-06-03 12:00:00,79.99,80.25,79.94,80.1,23790.0,67.1662,67.3845,67.1242,67.2585,23790.0
2019-06-03 12:30:00,80.08,80.23,80.0,80.13,17092.0,67.2417,67.3677,67.1746,67.2837,17092.0
2019-06-03 13:00:00,80.13,80.86,79.98,80.32,39389.0,67.2837,67.8967,67.1578,67.4432,39389.0
2019-06-03 13:30:00,80.25,80.84,80.1,80.75,29185.0,67.3845,67.8799,67.2585,67.8043,29185.0
2019-06-03 14:00:00,80.75,80.88,80.49,80.63,30107.0,67.8043,67.9135,67.586,67.7036,30107.0
2019-06-03 14:30:00,80.68,80.7,80.25,80.42,26247.0,67.7455,67.7623,67.3845,67.5272,26247.0
2019-06-03 15:00:00,80.45,80.45,79.94,80.06,25300.0,67.5524,67.5524,67.1242,67.2249,25300.0
2019-06-03 15:30:00,80.01,80.52,79.85,80.41,136286.0,67.1829,67.6112,67.0486,67.5188,136286.0
2019-06-04 09:30:00,81.9,82.64,81.37,82.48,35661.0,68.7699,69.3913,68.3249,69.257,35661.0
2019-06-04 10:00:00,82.5,83.11,82.3,83.04,36710.0,69.2738,69.786,69.1058,69.7272,36710.0
2019-06-04 10:30:00,83.13,84.15,83.13,84.03,71328.0,69.8028,70.6592,69.8028,70.5585,71328.0
2019-06-04 11:00:00,84.08,84.59,84.06,84.17,36134.0,70.6005,71.0287,70.5837,70.676,36134.0
2019-06-04 11:30:00,84.2,84.56,84.16,84.28,19964.0,70.7012,71.0035,70.6676,70.7684,19964.0
2019-06-04 12:00:00,84.31,84.31,83.82,84.05,28178.0,70.7936,70.7936,70.3821,70.5753,28178.0
2019-06-04 12:30:00,84.1,84.35,83.93,84.08,25961.0,70.6172,70.8272,70.4745,70.6005,25961.0
2019-06-04 13:00:00,84.1,84.13,83.55,83.77,20084.0,70.6172,70.6424,70.1554,70.3402,20084.0
2019-06-04 13:30:00,83.75,83.81,83.49,83.79,20765.0,70.3234,70.3737,70.105,70.3569,20765.0
2019-06-04 14:00:00,83.74,83.74,83.34,83.39,21889.0,70.315,70.315,69.9791,70.0211,21889.0
2019-06-04 14:30:00,83.39,83.67,83.1,83.52,59046.0,70.0211,70.2562,69.7776,70.1302,59046.0
2019-06-04 15:00:00,83.55,84.02,83.45,84.02,45274.0,70.1554,70.5501,70.0715,70.5501,45274.0
2019-06-04 15:30:00,84.04,84.15,83.54,83.97,195206.0,70.5669,70.6592,70.147,70.5081,195206.0
2019-06-05 09:30:00,84.21,84.21,82.89,83.42,15671.0,70.7096,70.7096,69.6012,70.0463,15671.0
2019-06-05 10:00:00,83.89,84.3,83.33,83.33,12626.0,70.4409,70.7852,69.9707,69.9707,12626.0
2019-06-05 10:30:00,83.33,83.49,82.74,83.0,13220.0,69.9707,70.105,69.4753,69.6936,13220.0
2019-06-05 11:00:00,82.98,84.12,82.88,83.93,33854.0,69.6768,70.634,69.5928,70.4745,33854.0
2019-06-05 11:30:00,84.03,84.49,83.94,84.17,34526.0,70.5585,70.9447,70.4829,70.676,34526.0
2019-06-05 12:00:00,84.36,84.74,84.19,84.57,20709.0,70.8356,71.1546,70.6928,71.0119,20709.0
2019-06-05 12:30:00,84.64,85.04,84.02,85.01,28783.0,71.0707,71.4065,70.5501,71.3814,28783.0
2019-06-05 13:00:00,84.96,85.37,84.96,85.12,6966.0,71.3394,71.6836,71.3394,71.4737,6966.0
2019-06-05 13:30:00,85.14,85.42,85.04,85.09,11019.0,71.4905,71.7256,71.4065,71.4485,11019.0
2019-06-05 14:00:00,85.08,85.08,84.71,84.71,5247.0,71.4401,71.4401,71.1295,71.1295,5247.0
2019-06-05 14:30:00,84.73,84.9,84.62,84.9,5713.0,71.1462,71.289,71.0539,71.289,5713.0
2019-06-05 15:00:00,84.93,85.23,84.93,85.16,13542.0,71.3142,71.5661,71.3142,71.5073,13542.0
2019-06-05 15:30:00,85.18,85.23,84.75,84.92,106431.0,71.5241,71.5661,71.163,71.3058,106431.0
2019-06-06 09:30:00,84.04,84.7,83.81,83.91,18833.0,70.5669,71.1211,70.3737,70.4577,18833.0
2019-06-06 10:00:00,83.92,83.99,83.08,83.39,8679.0,70.4661,70.5249,69.7608,70.0211,8679.0
2019-06-06 10:30:00,83.31,83.82,83.31,83.51,9904.0,69.9539,70.3821,69.9539,70.1218,9904.0
2019-06-06 11:00:00,83.61,83.7,83.25,83.25,9440.0,70.2058,70.2814,69.9035,69.9035,9440.0
2019-06-06 11:30:00,83.3,83.51,83.0,83.03,11360.0,69.9455,70.1218,69.6936,69.7188,11360.0
2019-06-06 12:00:00,83.01,83.44,82.99,83.35,19244.0,69.702,70.0631,69.6852,69.9875,19244.0
2019-06-06 12:30:00,83.33,84.04,83.26,83.99,15410.0,69.9707,70.5669,69.9119,70.5249,15410.0
2019-06-06 13:00:00,83.96,83.98,83.59,83.79,8890.0,70.4997,70.5165,70.189,70.3569,8890.0
2019-06-06 13:30:00,83.82,83.87,83.49,83.55,10090.0,70.3821,70.4241,70.105,70.1554,10090.0
2019-06-06 14:00:00,83.52,83.96,83.46,83.95,10858.0,70.1302,70.4997,70.0799,70.4913,10858.0
2019-06-06 14:30:00,83.94,85.26,83.9,84.58,36457.0,70.4829,71.5913,70.4493,71.0203,36457.0
2019-06-06 15:00:00,84.58,85.67,84.51,85.45,68745.0,71.0203,71.9355,70.9615,71.7508,68745.0
2019-06-06 15:30:00,85.44,85.98,85.33,85.72,148283.0,71.7424,72.1958,71.6501,71.9775,148283.0
2019-06-07 09:30:00,85.85,86.71,85.38,86.2,18689.0,72.0867,72.8088,71.692,72.3806,18689.0
2019-06-07 10:00:00,86.23,86.41,85.46,85.54,15731.0,72.4058,72.5569,71.7592,71.8264,15731.0
2019-06-07 10:30:00,85.66,86.22,85.66,86.17,22106.0,71.9272,72.3974,71.9272,72.3554,22106.0
2019-06-07 11:00:00,86.0,86.1,85.28,85.59,30284.0,72.2126,72.2966,71.6081,71.8684,30284.0
2019-06-07 11:30:00,85.56,86.5,85.49,86.5,11213.0,71.8432,72.6325,71.7844,72.6325,11213.0
2019-06-07 12:00:00,86.39,87.18,86.35,87.07,10091.0,72.5401,73.2035,72.5065,73.1111,10091.0
2019-06-07 12:30:00,87.14,87.6,87.1,87.42,15368.0,73.1699,73.5561,73.1363,73.405,15368.0
2019-06-07 13:00:00,87.37,87.68,87.29,87.47,21898.0,73.363,73.6233,73.2958,73.447,21898.0
2019-06-07 13:30:00,87.42,88.03,87.27,88.03,20622.0,73.405,73.9172,73.279,73.9172,20622.0
2019-06-07 14:00:00,87.97,88.01,87.49,87.59,25898.0,73.8668,73.9004,73.4638,73.5477,25898.0
2019-06-07 14:30:00,87.55,88.0,87.54,87.56,18642.0,73.5141,73.892,73.5058,73.5225,18642.0
2019-06-07 15:00:00,87.55,87.73,87.4,87.68,25481.0,73.5141,73.6653,73.3882,73.6233,25481.0
2019-06-07 15:30:00,87.67,88.16,87.56,87.66,152325.0,73.6149,74.0264,73.5225,73.6065,152325.0
2019-06-10 09:30:00,88.65,90.75,88.52,90.7,68253.0,74.4378,76.2011,74.3286,76.1591,68253.0
2019-06-10 10:00:00,90.7,92.67,90.68,92.44,70408.0,76.1591,77.8133,76.1424,77.6202,70408.0
2019-06-10 10:30:00,92.45,92.45,91.06,91.21,33928.0,77.6286,77.6286,76.4614,76.5874,33928.0
2019-06-10 11:00:00,91.11,91.4,90.88,90.96,24015.0,76.5034,76.7469,76.3103,76.3775,24015.0
2019-06-10 11:30:00,91.06,91.68,90.94,91.53,21866.0,76.4614,76.982,76.3607,76.8561,21866.0
2019-06-10 12:00:00,91.49,91.52,90.5,90.64,15697.0,76.8225,76.8477,75.9912,76.1088,15697.0
2019-06-10 12:30:00,90.56,91.05,90.51,90.64,29728.0,76.0416,76.453,75.9996,76.1088,29728.0
2019-06-10 13:00:00,90.7,90.98,90.68,90.87,16885.0,76.1591,76.3943,76.1424,76.3019,16885.0
2019-06-10 13:30:00,90.86,90.95,90.46,90.72,11637.0,76.2935,76.3691,75.9576,76.1759,11637.0
2019-06-10 14:00:00,90.66,90.71,90.13,90.66,12446.0,76.1256,76.1675,75.6805,76.1256,12446.0
2019-06-10 14:30:00,90.59,90.7,90.23,90.44,18223.0,76.0668,76.1591,75.7645,75.9408,18223.0
2019-06-10 15:00:00,90.4,90.52,90.26,90.27,22029.0,75.9072,76.008,75.7897,75.7981,22029.0
2019-06-10 15:30:00,90.27,90.65,90.17,90.54,80306.0,75.7981,76.1172,75.7141,76.0248,80306.0
2019-06-11 09:30:00,91.64,92.23,91.47,91.77,20517.0,76.9484,77.4439,76.8057,77.0576,20517.0
2019-06-11 10:00:00,91.77,91.87,91.17,91.7,9671.0,77.0576,77.1416,76.5538,76.9988,9671.0
2019-06-11 10:30:00,91.81,91.81,91.33,91.57,13347.0,77.0912,77.0912,76.6881,76.8897,13347.0
2019-06-11 11:00:00,91.49,91.78,91.0,91.0,12941.0,76.8225,77.066,76.4111,76.4111,12941.0
2019-06-11 11:30:00,90.99,91.07,90.43,90.64,13962.0,76.4027,76.4698,75.9324,76.1088,13962.0
2019-06-11 12:00:00,90.6,90.67,90.06,90.27,16156.0,76.0752,76.134,75.6218,75.7981,16156.0
2019-06-11 12:30:00,90.31,90.36,89.84,89.95,9925.0,75.8317,75.8737,75.437,75.5294,9925.0
2019-06-11 13:00:00,89.93,90.22,89.87,90.1,6369.0,75.5126,75.7561,75.4622,75.6553,6369.0
2019-06-11 13:30:00,90.08,90.97,90.07,90.97,7643.0,75.6385,76.3859,75.6301,76.3859,7643.0
2019-06-11 14:00:00,90.9,91.08,90.71,90.88,10411.0,76.3271,76.4782,76.1675,76.3103,10411.0
2019-06-11 14:30:00,90.9,90.95,90.55,90.81,7236.0,76.3271,76.3691,76.0332,76.2515,7236.0
2019-06-11 15:00:00,90.75,91.01,90.69,90.84,16262.0,76.2011,76.4194,76.1508,76.2767,16262.0
2019-06-11 15:30:00,90.84,90.98,90.49,90.69,69954.0,76.2767,76.3943,75.9828,76.1508,69954.0
2019-06-12 09:30:00,90.6,91.55,89.81,89.99,16507.0,76.0752,76.8729,75.4118,75.563,16507.0
2019-06-12 10:00:00,90.1,90.44,89.88,90.31,14850.0,75.6553,75.9408,75.4706,75.8317,14850.0
2019-06-12 10:30:00,90.38,90.38,89.26,89.26,10523.0,75.8904,75.8904,74.95,74.95,10523.0
2019-06-12 11:00:00,89.38,89.67,89.27,89.27,5799.0,75.0508,75.2943,74.9584,74.9584,5799.0
2019-06-12 11:30:00,89.29,89.33,88.96,88.96,3334.0,74.9752,75.0088,74.6981,74.6981,3334.0
2019-06-12 12:00:00,89.11,89.28,89.04,89.22,9426.0,74.8241,74.9668,74.7653,74.9164,9426.0
2019-06-12 12:30:00,89.3,89.81,89.26,89.6,16883.0,74.9836,75.4118,74.95,75.2355,16883.0
2019-06-12 13:00:00,89.65,89.65,89.18,89.21,7574.0,75.2775,75.2775,74.8828,74.908,7574.0
2019-06-12 13:30:00,89.31,89.49,89.08,89.14,18685.0,74.992,75.1431,74.7989,74.8492,18685.0
2019-06-12 14:00:00,89.19,89.45,89.19,89.29,53338.0,74.8912,75.1095,74.8912,74.9752,53338.0
2019-06-12 14:30:00,89.34,89.53,89.34,89.47,20243.0,75.0172,75.1767,75.0172,75.1263,20243.0
2019-06-12 15:00:00,89.47,89.53,88.89,88.89,12345.0,75.1263,75.1767,74.6393,74.6393,12345.0
2019-06-12 15:30:00,88.96,89.15,88.92,89.15,50057.0,74.6981,74.8576,74.6645,74.8576,50057.0
2019-06-13 09:30:00,89.65,90.28,89.29,89.9,10427.0,75.2775,75.8065,74.9752,75.4874,10427.0
2019-06-13 10:00:00,90.01,90.01,89.27,89.84,4395.0,75.5798,75.5798,74.9584,75.437,4395.0
2019-06-13 10:30:00,89.87,89.87,89.39,89.54,4403.0,75.4622,75.4622,75.0592,75.1851,4403.0
2019-06-13 11:00:00,89.89,89.91,89.53,89.61,12136.0,75.479,75.4958,75.1767,75.2439,12136.0
2019-06-13 11:30:00,89.52,90.01,89.43,89.82,4331.0,75.1683,75.5798,75.0928,75.4202,4331.0
2019-06-13 12:00:00,89.65,90.12,89.65,89.91,4307.0,75.2775,75.6721,75.2775,75.4958,4307.0
2019-06-13 12:30:00,89.97,90.32,89.87,90.2,4206.0,75.5462,75.8401,75.4622,75.7393,4206.0
2019-06-13 13:00:00,90.22,90.32,90.08,90.21,3890.0,75.7561,75.8401,75.6385,75.7477,3890.0
2019-06-13 13:30:00,90.17,90.29,90.13,90.14,3150.0,75.7141,75.8149,75.6805,75.6889,3150.0
2019-06-13 14:00:00,90.09,90.09,89.74,89.97,6782.0,75.6469,75.6469,75.3531,75.5462,6782.0
2019-06-13 14:30:00,90.0,90.21,89.89,90.08,4129.0,75.5714,75.7477,75.479,75.6385,4129.0
2019-06-13 15:00:00,90.1,90.11,89.71,89.97,10846.0,75.6553,75.6637,75.3279,75.5462,10846.0
2019-06-13 15:30:00,90.03,90.27,89.8,90.24,32982.0,75.5966,75.7981,75.4034,75.7729,32982.0
2019-06-14 09:30:00,89.95,89.95,88.87,89.14,7861.0,75.5294,75.5294,74.6225,74.8492,7861.0
2019-06-14 10:00:00,89.09,89.15,88.82,88.94,8575.0,74.8073,74.8576,74.5805,74.6813,8575.0
2019-06-14 10:30:00,88.97,89.12,88.85,89.0,11013.0,74.7065,74.8324,74.6057,74.7317,11013.0
2019-06-14 11:00:00,89.0,89.05,88.77,88.93,4323.0,74.7317,74.7737,74.5386,74.6729,4323.0
2019-06-14 11:30:00,88.93,89.0,88.6,88.64,5036.0,74.6729,74.7317,74.3958,74.4294,5036.0
2019-06-14 12:00:00,88.59,89.21,88.56,89.16,5010.0,74.3874,74.908,74.3622,74.866,5010.0
2019-06-14 12:30:00,89.24,89.36,89.17,89.26,5566.0,74.9332,75.034,74.8744,74.95,5566.0
2019-06-14 13:00:00,89.32,89.38,88.81,88.9,19813.0,75.0004,75.0508,74.5721,74.6477,19813.0
2019-06-14 13:30:00,88.96,89.23,88.95,89.2,5396.0,74.6981,74.9248,74.6897,74.8996,5396.0
2019-06-14 14:00:00,89.2,89.29,89.09,89.28,6162.0,74.8996,74.9752,74.8073,74.9668,6162.0
2019-06-14 14:30:00,89.3,89.61,89.12,89.61,21071.0,74.9836,75.2439,74.8324,75.2439,21071.0
2019-06-14 15:00:00,89.65,90.06,89.64,89.93,10807.0,75.2775,75.6218,75.2691,75.5126,10807.0
2019-06-14 15:30:00,89.9,89.99,89.61,89.61,31995.0,75.4874,75.563,75.2439,75.2439,31995.0
2019-06-17 09:30:00,89.74,89.84,88.82,89.48,14265.0,75.3531,75.437,74.5805,75.1347,14265.0
2019-06-17 10:00:00,89.46,89.73,89.11,89.12,8515.0,75.1179,75.3447,74.8241,74.8324,8515.0
2019-06-17 10:30:00,89.18,89.63,89.03,89.23,13587.0,74.8828,75.2607,74.7569,74.9248,13587.0
2019-06-17 11:00:00,89.24,89.51,89.08,89.37,9795.0,74.9332,75.1599,74.7989,75.0424,9795.0
2019-06-17 11:30:00,89.45,89.63,89.34,89.54,13651.0,75.1095,75.2607,75.0172,75.1851,13651.0
2019-06-17 12:00:00,89.51,89.6,89.24,89.46,7137.0,75.1599,75.2355,74.9332,75.1179,7137.0
2019-06-17 12:30:00,89.48,89.74,89.48,89.52,5946.0,75.1347,75.3531,75.1347,75.1683,5946.0
2019-06-17 13:00:00,89.54,89.95,89.54,89.73,7287.0,75.1851,75.5294,75.1851,75.3447,7287.0
2019-06-17 13:30:00,89.81,89.97,89.74,89.93,19167.0,75.4118,75.5462,75.3531,75.5126,19167.0
2019-06-17 14:00:00,89.98,90.06,89.69,89.84,18565.0,75.5546,75.6218,75.3111,75.437,18565.0
2019-06-17 14:30:00,89.86,90.15,89.75,89.89,14502.0,75.4538,75.6973,75.3614,75.479,14502.0
2019-06-17 15:00:00,89.86,90.39,89.75,90.36,16858.0,75.4538,75.8988,75.3614,75.8737,16858.0
2019-06-17 15:30:00,90.33,90.45,89.83,89.97,56335.0,75.8485,75.9492,75.4286,75.5462,56335.0
2019-06-18 09:30:00,90.99,93.49,90.83,93.1,69175.0,76.4027,78.5019,76.2683,78.1744,69175.0
2019-06-18 10:00:00,92.92,93.24,92.41,93.02,38829.0,78.0232,78.2919,77.595,78.1072,38829.0
2019-06-18 10:30:00,93.17,93.96,93.05,93.83,43098.0,78.2332,78.8965,78.1324,78.7874,43098.0
2019-06-18 11:00:00,93.81,93.85,93.12,93.26,15314.0,78.7706,78.8041,78.1912,78.3087,15314.0
2019-06-18 11:30:00,93.22,93.25,92.64,92.81,9094.0,78.2751,78.3003,77.7881,77.9309,9094.0
2019-06-18 12:00:00,92.81,93.59,92.79,92.97,42618.0,77.9309,78.5858,77.9141,78.0652,42618.0
2019-06-18 12:30:00,92.98,92.98,92.5,92.5,9800.0,78.0736,78.0736,77.6706,77.6706,9800.0
2019-06-18 13:00:00,92.43,92.95,92.37,92.94,10405.0,77.6118,78.0484,77.5614,78.04,10405.0
2019-06-18 13:30:00,92.8,93.16,92.8,93.04,10315.0,77.9225,78.2248,77.9225,78.124,10315.0
2019-06-18 14:00:00,93.02,93.15,92.72,93.01,11784.0,78.1072,78.2164,77.8553,78.0988,11784.0
2019-06-18 14:30:00,92.95,93.21,92.84,93.13,17507.0,78.0484,78.2667,77.9561,78.1996,17507.0
2019-06-18 15:00:00,93.13,93.56,93.12,93.37,33737.0,78.1996,78.5606,78.1912,78.4011,33737.0
2019-06-18 15:30:00,93.32,93.55,93.19,93.41,105876.0,78.3591,78.5522,78.25,78.4347,105876.0
2019-06-19 09:30:00,93.31,93.67,92.85,93.13,16268.0,78.3507,78.653,77.9645,78.1996,16268.0
2019-06-19 10:00:00,93.16,93.2,92.17,92.24,11524.0,78.2248,78.2584,77.3935,77.4523,11524.0
2019-06-19 10:30:00,92.48,92.85,91.74,91.74,9025.0,77.6538,77.9645,77.0324,77.0324,9025.0
2019-06-19 11:00:00,91.73,92.17,91.59,91.69,12930.0,77.024,77.3935,76.9065,76.9904,12930.0
2019-06-19 11:30:00,91.77,91.88,91.59,91.86,9477.0,77.0576,77.15,76.9065,77.1332,9477.0
2019-06-19 12:00:00,91.9,92.24,91.81,92.01,8138.0,77.1668,77.4523,77.0912,77.2591,8138.0
2019-06-19 12:30:00,91.97,92.15,91.76,92.02,3913.0,77.2255,77.3767,77.0492,77.2675,3913.0
2019-06-19 13:00:00,92.01,92.15,91.96,92.05,4943.0,77.2591,77.3767,77.2171,77.2927,4943.0
2019-06-19 13:30:00,92.0,92.12,91.7,91.76,8676.0,77.2507,77.3515,76.9988,77.0492,8676.0
2019-06-19 14:00:00,91.86,92.41,91.63,91.76,11916.0,77.1332,77.595,76.9401,77.0492,11916.0
2019-06-19 14:30:00,91.82,92.29,91.82,91.92,14778.0,77.0996,77.4942,77.0996,77.1836,14778.0
2019-06-19 15:00:00,91.93,91.96,91.53,91.86,16763.0,77.192,77.2171,76.8561,77.1332,16763.0
2019-06-19 15:30:00,91.84,92.12,91.6,91.98,71402.0,77.1164,77.3515,76.9149,77.2339,71402.0
2019-06-20 09:30:00,93.56,93.9,92.87,93.69,15103.0,78.5606,78.8461,77.9813,78.6698,15103.0
2019-06-20 10:00:00,93.83,94.55,93.32,93.32,18221.0,78.7874,79.3919,78.3591,78.3591,18221.0
2019-06-20 10:30:00,93.23,93.42,92.89,92.89,5201.0,78.2835,78.4431,77.9981,77.9981,5201.0
2019-06-20 11:00:00,92.95,93.18,92.2,92.26,6148.0,78.0484,78.2416,77.4187,77.4691,6148.0
2019-06-20 11:30:00,92.24,92.95,92.14,92.8,6670.0,77.4523,78.0484,77.3683,77.9225,6670.0
2019-06-20 12:00:00,92.67,92.67,92.08,92.51,7563.0,77.8133,77.8133,77.3179,77.679,7563.0
2019-06-20 12:30:00,92.5,92.85,92.5,92.83,7538.0,77.6706,77.9645,77.6706,77.9477,7538.0
2019-06-20 13:00:00,92.91,93.0,92.8,93.0,4705.0,78.0148,78.0904,77.9225,78.0904,4705.0
2019-06-20 13:30:00,92.9,93.02,92.81,92.96,10350.0,78.0064,78.1072,77.9309,78.0568,10350.0
2019-06-20 14:00:00,93.01,93.18,92.62,92.71,21165.0,78.0988,78.2416,77.7713,77.8469,21165.0
2019-06-20 14:30:00,92.63,92.75,92.46,92.55,6495.0,77.7797,77.8805,77.637,77.7126,6495.0
2019-06-20 15:00:00,92.55,92.84,92.29,92.82,15739.0,77.7126,77.9561,77.4942,77.9393,15739.0
2019-06-20 15:30:00,92.84,93.01,92.69,92.74,66827.0,77.9561,78.0988,77.8301,77.8721,66827.0
2019-06-21 09:30:00,92.46,92.82,91.31,91.91,51662.0,77.637,77.9393,76.6714,77.1752,51662.0
2019-06-21 10:00:00,91.61,92.43,91.61,92.34,6994.0,76.9233,77.6118,76.9233,77.5362,6994.0
2019-06-21 10:30:00,92.34,92.65,92.27,92.29,6374.0,77.5362,77.7965,77.4774,77.4942,6374.0
2019-06-21 11:00:00,92.39,93.21,92.39,92.95,11316.0,77.5782,78.2667,77.5782,78.0484,11316.0
2019-06-21 11:30:00,92.89,93.49,92.85,93.25,22150.0,77.9981,78.5019,77.9645,78.3003,22150.0
2019-06-21 12:00:00,93.28,93.38,93.05,93.05,10189.0,78.3255,78.4095,78.1324,78.1324,10189.0
2019-06-21 12:30:00,93.02,93.04,92.81,92.93,2191.0,78.1072,78.124,77.9309,78.0316,2191.0
2019-06-21 13:00:00,92.94,93.02,92.68,92.77,3208.0,78.04,78.1072,77.8217,77.8973,3208.0
2019-06-21 13:30:00,92.77,92.79,92.43,92.45,9884.0,77.8973,77.9141,77.6118,77.6286,9884.0
2019-06-21 14:00:00,92.5,92.5,92.02,92.1,8548.0,77.6706,77.6706,77.2675,77.3347,8548.0
2019-06-21 14:30:00,92.07,92.17,91.35,91.35,17688.0,77.3095,77.3935,76.7049,76.7049,17688.0
2019-06-21 15:00:00,91.41,92.38,91.28,92.34,24812.0,76.7553,77.5698,76.6462,77.5362,24812.0
2019-06-21 15:30:00,92.33,92.33,91.83,91.89,115512.0,77.5278,77.5278,77.108,77.1584,115512.0
2019-06-24 09:30:00,92.37,92.37,91.29,91.45,8751.0,77.5614,77.5614,76.6546,76.7889,8751.0
2019-06-24 10:00:00,91.47,92.16,91.47,91.75,9259.0,76.8057,77.3851,76.8057,77.0408,9259.0
2019-06-24 10:30:00,91.78,91.94,91.5,91.73,14488.0,77.066,77.2004,76.8309,77.024,14488.0
2019-06-24 11:00:00,91.79,91.96,91.62,91.94,13528.0,77.0744,77.2171,76.9317,77.2004,13528.0
2019-06-24 11:30:00,91.89,91.98,91.68,91.68,14220.0,77.1584,77.2339,76.982,76.982,14220.0
2019-06-24 12:00:00,91.72,91.74,91.48,91.67,9677.0,77.0156,77.0324,76.8141,76.9736,9677.0
2019-06-24 12:30:00,91.67,91.79,91.57,91.61,11194.0,76.9736,77.0744,76.8897,76.9233,11194.0
2019-06-24 13:00:00,91.63,91.77,91.57,91.75,7823.0,76.9401,77.0576,76.8897,77.0408,7823.0
2019-06-24 13:30:00,91.78,91.89,91.58,91.7,8464.0,77.066,77.1584,76.8981,76.9988,8464.0
2019-06-24 14:00:00,91.71,92.1,91.64,91.94,21352.0,77.0072,77.3347,76.9484,77.2004,21352.0
2019-06-24 14:30:00,91.95,92.06,91.38,91.75,27717.0,77.2087,77.3011,76.7301,77.0408,27717.0
2019-06-24 15:00:00,91.73,91.74,90.91,90.91,25819.0,77.024,77.0324,76.3355,76.3355,25819.0
2019-06-24 15:30:00,90.76,91.0,90.58,90.66,101820.0,76.2095,76.4111,76.0584,76.1256,101820.0
2019-06-25 09:30:00,90.87,90.89,89.66,90.67,24452.0,76.3019,76.3187,75.2859,76.134,24452.0
2019-06-25 10:00:00,90.84,91.27,90.44,90.83,22973.0,76.2767,76.6378,75.9408,76.2683,22973.0
2019-06-25 10:30:00,90.69,90.7,90.24,90.26,19356.0,76.1508,76.1591,75.7729,75.7897,19356.0
2019-06-25 11:00:00,90.26,90.47,89.58,89.58,28131.0,75.7897,75.966,75.2187,75.2187,28131.0
2019-06-25 11:30:00,89.56,89.64,88.83,89.01,27752.0,75.2019,75.2691,74.5889,74.7401,27752.0
2019-06-25 12:00:00,88.95,89.26,88.73,88.77,22809.0,74.6897,74.95,74.505,74.5386,22809.0
2019-06-25 12:30:00,88.74,88.74,88.38,88.42,14744.0,74.5134,74.5134,74.2111,74.2447,14744.0
2019-06-25 13:00:00,88.42,88.54,88.16,88.45,16399.0,74.2447,74.3454,74.0264,74.2699,16399.0
2019-06-25 13:30:00,88.35,88.72,88.27,88.28,13298.0,74.1859,74.4966,74.1187,74.1271,13298.0
2019-06-25 14:00:00,88.33,88.59,88.24,88.28,14648.0,74.1691,74.3874,74.0935,74.1271,14648.0
2019-06-25 14:30:00,88.24,88.25,87.62,87.91,24347.0,74.0935,74.1019,73.5729,73.8164,24347.0
2019-06-25 15:00:00,88.01,88.06,87.38,87.42,38297.0,73.9004,73.9424,73.3714,73.405,38297.0
2019-06-25 15:30:00,87.42,87.5,86.86,87.11,126396.0,73.405,73.4722,72.9348,73.1447,126396.0
2019-06-26 09:30:00,87.59,88.49,87.53,88.18,15688.0,73.5477,74.3034,73.4974,74.0431,15688.0
2019-06-26 10:00:00,88.34,88.76,88.13,88.7,15802.0,74.1775,74.5302,74.0012,74.4798,15802.0
2019-06-26 10:30:00,88.83,89.14,88.61,88.8,9649.0,74.5889,74.8492,74.4042,74.5638,9649.0
2019-06-26 11:00:00,88.81,89.09,88.61,88.77,12390.0,74.5721,74.8073,74.4042,74.5386,12390.0
2019-06-26 11:30:00,88.79,89.44,88.61,89.44,37531.0,74.5554,75.1011,74.4042,75.1011,37531.0
2019-06-26 12:00:00,89.53,89.61,89.33,89.45,28573.0,75.1767,75.2439,75.0088,75.1095,28573.0
2019-06-26 12:30:00,89.48,89.55,89.08,89.08,8758.0,75.1347,75.1935,74.7989,74.7989,8758.0
2019-06-26 13:00:00,89.15,89.25,89.09,89.14,8855.0,74.8576,74.9416,74.8073,74.8492,8855.0
2019-06-26 13:30:00,89.13,89.13,88.63,88.7,17662.0,74.8408,74.8408,74.421,74.4798,17662.0
2019-06-26 14:00:00,88.72,88.74,88.58,88.62,24560.0,74.4966,74.5134,74.379,74.4126,24560.0
2019-06-26 14:30:00,88.65,89.1,88.61,89.09,17806.0,74.4378,74.8157,74.4042,74.8073,17806.0
2019-06-26 15:00:00,89.13,89.27,88.8,88.85,21779.0,74.8408,74.9584,74.5638,74.6057,21779.0
2019-06-26 15:30:00,88.83,88.95,88.7,88.82,58754.0,74.5889,74.6897,74.4798,74.5805,58754.0
2019-06-27 09:30:00,89.42,90.24,89.18,89.74,17144.0,75.0844,75.7729,74.8828,75.3531,17144.0
2019-06-27 10:00:00,90.2,90.2,89.58,89.95,6325.0,75.7393,75.7393,75.2187,75.5294,6325.0
2019-06-27 10:30:00,89.82,89.82,89.23,89.51,14017.0,75.4202,75.4202,74.9248,75.1599,14017.0
2019-06-27 11:00:00,89.45,89.47,88.37,88.68,15013.0,75.1095,75.1263,74.2027,74.463,15013.0
2019-06-27 11:30:00,88.73,88.91,88.48,88.73,5680.0,74.505,74.6561,74.2951,74.505,5680.0
2019-06-27 12:00:00,88.84,89.17,88.62,89.17,9565.0,74.5973,74.8744,74.4126,74.8744,9565.0
2019-06-27 12:30:00,89.18,89.29,88.92,89.06,8844.0,74.8828,74.9752,74.6645,74.7821,8844.0
2019-06-27 13:00:00,89.14,89.19,88.88,88.88,4544.0,74.8492,74.8912,74.6309,74.6309,4544.0
2019-06-27 13:30:00,88.89,88.95,88.68,88.8,5203.0,74.6393,74.6897,74.463,74.5638,5203.0
2019-06-27 14:00:00,88.78,88.84,88.6,88.69,12012.0,74.547,74.5973,74.3958,74.4714,12012.0
2019-06-27 14:30:00,88.76,88.84,88.61,88.8,8289.0,74.5302,74.5973,74.4042,74.5638,8289.0
2019-06-27 15:00:00,88.75,88.8,88.67,88.74,8596.0,74.5218,74.5638,74.4546,74.5134,8596.0
2019-06-27 15:30:00,88.73,88.87,88.46,88.8,79853.0,74.505,74.6225,74.2783,74.5638,79853.0
2019-06-28 09:30:00,89.3,91.0,89.3,90.23,17870.0,74.9836,76.4111,74.9836,75.7645,17870.0
2019-06-28 10:00:00,90.01,91.0,90.01,90.93,13042.0,75.5798,76.4111,75.5798,76.3523,13042.0
2019-06-28 10:30:00,91.0,91.82,90.92,91.82,42370.0,76.4111,77.0996,76.3439,77.0996,42370.0
2019-06-28 11:00:00,91.86,92.02,91.54,91.77,30109.0,77.1332,77.2675,76.8645,77.0576,30109.0
2019-06-28 11:30:00,91.77,92.27,91.56,91.84,36724.0,77.0576,77.4774,76.8813,77.1164,36724.0
2019-06-28 12:00:00,91.78,91.96,91.6,91.64,33318.0,77.066,77.2171,76.9149,76.9484,33318.0
2019-06-28 12:30:00,91.61,91.91,91.6,91.73,19233.0,76.9233,77.1752,76.9149,77.024,19233.0
2019-06-28 13:00:00,91.69,91.76,91.37,91.5,10406.0,76.9904,77.0492,76.7217,76.8309,10406.0
2019-06-28 13:30:00,91.52,91.58,91.34,91.48,16128.0,76.8477,76.8981,76.6965,76.8141,16128.0
2019-06-28 14:00:00,91.43,91.57,91.37,91.45,20848.0,76.7721,76.8897,76.7217,76.7889,20848.0
2019-06-28 14:30:00,91.45,91.7,91.21,91.28,82772.0,76.7889,76.9988,76.5874,76.6462,82772.0
2019-06-28 15:00:00,91.27,91.31,90.81,91.0,27361.0,76.6378,76.6714,76.2515,76.4111,27361.0
2019-06-28 15:30:00,90.99,91.26,90.67,91.17,121178.0,76.4027,76.6294,76.134,76.5538,121178.0
2019-07-01 09:30:00,92.71,94.91,92.71,93.62,38465.0,77.8469,79.6942,77.8469,78.611,38465.0
2019-07-01 10:00:00,93.66,93.9,92.63,92.68,21281.0,78.6446,78.8461,77.7797,77.8217,21281.0
2019-07-01 10:30:00,92.65,92.77,91.45,91.46,12815.0,77.7965,77.8973,76.7889,76.7973,12815.0
2019-07-01 11:00:00,91.55,91.55,90.53,90.59,12549.0,76.8729,76.8729,76.0164,76.0668,12549.0
2019-07-01 11:30:00,90.66,90.89,90.48,90.61,10592.0,76.1256,76.3187,75.9744,76.0836,10592.0
2019-07-01 12:00:00,90.66,90.75,90.34,90.37,11184.0,76.1256,76.2011,75.8569,75.8821,11184.0
2019-07-01 12:30:00,90.36,90.67,90.21,90.51,15548.0,75.8737,76.134,75.7477,75.9996,15548.0
2019-07-01 13:00:00,90.54,90.62,90.14,90.27,10150.0,76.0248,76.092,75.6889,75.7981,10150.0
2019-07-01 13:30:00,90.18,90.19,89.91,90.05,6037.0,75.7225,75.7309,75.4958,75.6134,6037.0
2019-07-01 14:00:00,90.03,90.19,89.86,89.87,10031.0,75.5966,75.7309,75.4538,75.4622,10031.0
2019-07-01 14:30:00,89.84,90.14,89.72,89.99,15643.0,75.437,75.6889,75.3363,75.563,15643.0
2019-07-01 15:00:00,89.89,90.3,89.87,90.0,16410.0,75.479,75.8233,75.4622,75.5714,16410.0
2019-07-01 15:30:00,90.0,90.3,89.94,90.27,47580.0,75.5714,75.8233,75.521,75.7981,47580.0
2019-07-02 09:30:00,89.86,89.86,88.25,88.88,13168.0,75.4538,75.4538,74.1019,74.6309,13168.0
2019-07-02 10:00:00,88.73,89.09,88.53,88.65,8146.0,74.505,74.8073,74.337,74.4378,8146.0
2019-07-02 10:30:00,88.67,88.78,87.88,88.26,21842.0,74.4546,74.547,73.7912,74.1103,21842.0
2019-07-02 11:00:00,88.33,88.47,87.87,88.41,16801.0,74.1691,74.2867,73.7828,74.2363,16801.0
2019-07-02 11:30:00,88.41,88.69,88.29,88.49,16813.0,74.2363,74.4714,74.1355,74.3034,16813.0
2019-07-02 12:00:00,88.52,88.52,88.16,88.16,8738.0,74.3286,74.3286,74.0264,74.0264,8738.0
2019-07-02 12:30:00,88.09,88.1,87.8,88.08,26343.0,73.9676,73.976,73.7241,73.9592,26343.0
2019-07-02 13:00:00,88.08,88.28,87.83,87.96,13770.0,73.9592,74.1271,73.7493,73.8584,13770.0
2019-07-02 13:30:00,87.96,88.06,87.72,87.74,12730.0,73.8584,73.9424,73.6569,73.6737,12730.0
2019-07-02 14:00:00,87.7,87.98,87.54,87.81,27563.0,73.6401,73.8752,73.5058,73.7325,27563.0
2019-07-02 14:30:00,87.81,87.9,87.41,87.41,17880.0,73.7325,73.808,73.3966,73.3966,17880.0
2019-07-02 15:00:00,87.44,87.69,87.23,87.23,31111.0,73.4218,73.6317,73.2455,73.2455,31111.0
2019-07-02 15:30:00,87.23,87.62,87.12,87.52,202047.0,73.2455,73.5729,73.1531,73.489,202047.0
2019-07-03 09:30:00,87.77,88.54,87.53,88.54,31214.0,73.6989,74.3454,73.4974,74.3454,31214.0
2019-07-03 10:00:00,88.57,88.8,88.16,88.68,21306.0,74.3706,74.5638,74.0264,74.463,21306.0
2019-07-03 10:30:00,88.75,89.18,88.63,88.85,30935.0,74.5218,74.8828,74.421,74.6057,30935.0
2019-07-03 11:00:00,88.82,89.56,88.49,88.66,77842.0,74.5805,75.2019,74.3034,74.4462,77842.0
2019-07-03 11:30:00,88.58,88.84,88.38,88.72,28155.0,74.379,74.5973,74.2111,74.4966,28155.0
2019-07-03 12:00:00,88.73,88.73,88.14,88.52,37019.0,74.505,74.505,74.0096,74.3286,37019.0
2019-07-03 12:30:00,88.6,88.71,88.33,88.52,52574.0,74.3958,74.4882,74.1691,74.3286,52574.0
2019-07-05 09:30:00,88.04,88.75,87.45,88.45,14149.0,73.9256,74.5218,73.4302,74.2699,14149.0
2019-07-05 10:00:00,88.35,88.41,87.06,87.13,7038.0,74.1859,74.2363,73.1027,73.1615,7038.0
2019-07-05 10:30:00,87.14,87.22,86.57,87.15,9755.0,73.1699,73.2371,72.6913,73.1783,9755.0
2019-07-05 11:00:00,87.06,87.26,84.55,85.13,115630.0,73.1027,73.2706,70.9951,71.4821,115630.0
2019-07-05 11:30:00,85.06,85.24,84.4,85.24,33110.0,71.4233,71.5745,70.8692,71.5745,33110.0
2019-07-05 12:00:00,85.3,85.42,84.87,84.98,49954.0,71.6249,71.7256,71.2638,71.3562,49954.0
2019-07-05 12:30:00,85.0,85.42,84.82,84.91,22186.0,71.373,71.7256,71.2218,71.2974,22186.0
2019-07-05 13:00:00,84.91,85.27,84.86,85.12,31040.0,71.2974,71.5997,71.2554,71.4737,31040.0
2019-07-05 13:30:00,85.13,85.16,84.7,84.79,25719.0,71.4821,71.5073,71.1211,71.1966,25719.0
2019-07-05 14:00:00,84.85,84.91,84.53,84.59,25022.0,71.247,71.2974,70.9783,71.0287,25022.0
2019-07-05 14:30:00,84.62,84.89,84.5,84.67,26579.0,71.0539,71.2806,70.9531,71.0959,26579.0
2019-07-05 15:00:00,84.71,84.73,84.28,84.31,53211.0,71.1295,71.1462,70.7684,70.7936,53211.0
2019-07-05 15:30:00,84.32,84.38,84.01,84.24,105760.0,70.802,70.8524,70.5417,70.7348,105760.0
2019-07-08 09:30:00,83.79,85.79,83.66,85.57,94587.0,70.3569,72.0363,70.2478,71.8516,94587.0
2019-07-08 10:00:00,85.63,85.86,84.74,84.74,35957.0,71.902,72.0951,71.1546,71.1546,35957.0
2019-07-08 10:30:00,84.68,84.92,84.55,84.72,51764.0,71.1043,71.3058,70.9951,71.1378,51764.0
2019-07-08 11:00:00,84.72,84.91,84.26,84.3,33564.0,71.1378,71.2974,70.7516,70.7852,33564.0
2019-07-08 11:30:00,84.3,84.64,84.25,84.37,18031.0,70.7852,71.0707,70.7432,70.844,18031.0
2019-07-08 12:00:00,84.36,84.49,83.9,83.95,18471.0,70.8356,70.9447,70.4493,70.4913,18471.0
2019-07-08 12:30:00,84.03,84.33,84.02,84.02,13732.0,70.5585,70.8104,70.5501,70.5501,13732.0
2019-07-08 13:00:00,84.05,84.16,83.71,83.75,10266.0,70.5753,70.6676,70.2898,70.3234,10266.0
2019-07-08 13:30:00,83.73,83.91,83.61,83.68,17477.0,70.3066,70.4577,70.2058,70.2646,17477.0
2019-07-08 14:00:00,83.66,83.66,83.26,83.59,18915.0,70.2478,70.2478,69.9119,70.189,18915.0
2019-07-08 14:30:00,83.62,84.25,83.62,84.04,31255.0,70.2142,70.7432,70.2142,70.5669,31255.0
2019-07-08 15:00:00,84.09,84.22,83.99,84.06,29178.0,70.6088,70.718,70.5249,70.5837,29178.0
2019-07-08 15:30:00,84.07,84.22,83.75,84.02,86112.0,70.5921,70.718,70.3234,70.5501,86112.0
2019-07-09 09:30:00,83.0,83.19,81.02,81.84,106057.0,69.6936,69.8531,68.031,68.7196,106057.0
2019-07-09 10:00:00,81.83,82.01,81.2,81.77,94485.0,68.7112,68.8623,68.1822,68.6608,94485.0
2019-07-09 10:30:00,81.8,82.79,81.77,82.17,67300.0,68.686,69.5173,68.6608,68.9967,67300.0
2019-07-09 11:00:00,82.16,82.58,82.08,82.3,38863.0,68.9883,69.3409,68.9211,69.1058,38863.0
2019-07-09 11:30:00,82.29,82.42,82.16,82.39,25005.0,69.0974,69.2066,68.9883,69.1814,25005.0
2019-07-09 12:00:00,82.4,82.86,82.32,82.81,25736.0,69.1898,69.576,69.1226,69.5341,25736.0
2019-07-09 12:30:00,82.85,82.89,82.46,82.46,13734.0,69.5676,69.6012,69.2402,69.2402,13734.0
2019-07-09 13:00:00,82.42,82.58,82.12,82.15,9046.0,69.2066,69.3409,68.9547,68.9799,9046.0
2019-07-09 13:30:00,82.21,82.28,82.08,82.2,13013.0,69.0302,69.089,68.9211,69.0219,13013.0
2019-07-09 14:00:00,82.19,82.49,82.1,82.17,17705.0,69.0135,69.2654,68.9379,68.9967,17705.0
2019-07-09 14:30:00,82.18,82.35,82.07,82.08,21263.0,69.0051,69.1478,68.9127,68.9211,21263.0
2019-07-09 15:00:00,82.05,82.47,82.04,82.34,27689.0,68.8959,69.2486,68.8875,69.1394,27689.0
2019-07-09 15:30:00,82.34,82.69,82.18,82.41,99568.0,69.1394,69.4333,69.0051,69.1982,99568.0
2019-07-10 09:30:00,83.1,83.77,82.38,82.9,77132.0,69.7776,70.3402,69.173,69.6096,77132.0
2019-07-10 10:00:00,83.03,83.15,82.11,82.31,35821.0,69.7188,69.8195,68.9463,69.1142,35821.0
2019-07-10 10:30:00,82.3,82.77,82.3,82.41,47371.0,69.1058,69.5005,69.1058,69.1982,47371.0
2019-07-10 11:00:00,82.49,83.33,82.49,83.28,20983.0,69.2654,69.9707,69.2654,69.9287,20983.0
2019-07-10 11:30:00,83.35,83.93,83.28,83.88,44106.0,69.9875,70.4745,69.9287,70.4325,44106.0
2019-07-10 12:00:00,83.93,84.36,83.6,84.36,26223.0,70.4745,70.8356,70.1974,70.8356,26223.0
2019-07-10 12:30:00,84.36,84.94,84.31,84.49,14495.0,70.8356,71.3226,70.7936,70.9447,14495.0
2019-07-10 13:00:00,84.58,84.6,83.95,84.05,9950.0,71.0203,71.0371,70.4913,70.5753,9950.0
2019-07-10 13:30:00,84.05,84.05,83.64,83.64,10335.0,70.5753,70.5753,70.231,70.231,10335.0
2019-07-10 14:00:00,83.74,84.19,83.72,84.06,36549.0,70.315,70.6928,70.2982,70.5837,36549.0
2019-07-10 14:30:00,84.04,84.3,84.04,84.27,14798.0,70.5669,70.7852,70.5669,70.76,14798.0
2019-07-10 15:00:00,84.32,84.34,83.98,84.09,15646.0,70.802,70.8188,70.5165,70.6088,15646.0
2019-07-10 15:30:00,84.05,84.31,83.91,83.97,71738.0,70.5753,70.7936,70.4577,70.5081,71738.0
2019-07-11 09:30:00,84.13,84.74,83.28,83.47,13550.0,70.6424,71.1546,69.9287,70.0882,13550.0
2019-07-11 10:00:00,83.45,83.65,82.87,83.03,11592.0,70.0715,70.2394,69.5844,69.7188,11592.0
2019-07-11 10:30:00,83.06,83.81,83.05,83.58,7704.0,69.744,70.3737,69.7356,70.1806,7704.0
2019-07-11 11:00:00,83.64,83.7,83.42,83.47,5902.0,70.231,70.2814,70.0463,70.0882,5902.0
2019-07-11 11:30:00,83.62,84.41,83.51,84.41,8350.0,70.2142,70.8775,70.1218,70.8775,8350.0
2019-07-11 12:00:00,84.36,84.53,84.31,84.52,10336.0,70.8356,70.9783,70.7936,70.9699,10336.0
2019-07-11 12:30:00,84.57,84.57,84.02,84.02,8816.0,71.0119,71.0119,70.5501,70.5501,8816.0
2019-07-11 13:00:00,84.14,84.16,83.53,83.67,11639.0,70.6508,70.6676,70.1386,70.2562,11639.0
2019-07-11 13:30:00,83.51,84.02,83.5,83.95,9343.0,70.1218,70.5501,70.1134,70.4913,9343.0
2019-07-11 14:00:00,83.9,83.93,83.66,83.73,11055.0,70.4493,70.4745,70.2478,70.3066,11055.0
2019-07-11 14:30:00,83.77,83.94,83.69,83.8,10728.0,70.3402,70.4829,70.273,70.3653,10728.0
2019-07-11 15:00:00,83.79,84.08,83.76,83.95,17894.0,70.3569,70.6005,70.3318,70.4913,17894.0
2019-07-11 15:30:00,83.95,84.0,83.66,83.71,81738.0,70.4913,70.5333,70.2478,70.2898,81738.0
2019-07-12 09:30:00,84.16,85.39,83.88,85.38,12198.0,70.6676,71.7004,70.4325,71.692,12198.0
2019-07-12 10:00:00,85.26,85.93,84.84,85.87,11132.0,71.5913,72.1539,71.2386,72.1035,11132.0
2019-07-12 10:30:00,85.86,86.5,85.76,86.02,44454.0,72.0951,72.6325,72.0111,72.2294,44454.0
2019-07-12 11:00:00,85.92,86.28,85.67,86.28,23683.0,72.1455,72.4478,71.9355,72.4478,23683.0
2019-07-12 11:30:00,86.22,86.4,86.05,86.4,19058.0,72.3974,72.5485,72.2546,72.5485,19058.0
2019-07-12 12:00:00,86.33,86.71,86.13,86.6,18156.0,72.4897,72.8088,72.3218,72.7165,18156.0
2019-07-12 12:30:00,86.67,87.13,86.53,87.08,26055.0,72.7752,73.1615,72.6577,73.1195,26055.0
2019-07-12 13:00:00,87.13,87.13,86.6,86.64,20182.0,73.1615,73.1615,72.7165,72.75,20182.0
2019-07-12 13:30:00,86.58,86.71,86.54,86.64,13294.0,72.6997,72.8088,72.6661,72.75,13294.0
2019-07-12 14:00:00,86.64,86.66,86.37,86.43,34429.0,72.75,72.7668,72.5233,72.5737,34429.0
2019-07-12 14:30:00,86.43,86.69,86.3,86.48,25608.0,72.5737,72.792,72.4645,72.6157,25608.0
2019-07-12 15:00:00,86.44,86.52,86.33,86.44,22768.0,72.5821,72.6493,72.4897,72.5821,22768.0
2019-07-12 15:30:00,86.4,86.77,86.39,86.44,88247.0,72.5485,72.8592,72.5401,72.5821,88247.0
2019-07-15 09:30:00,86.58,87.66,85.3,85.56,15759.0,72.6997,73.6065,71.6249,71.8432,15759.0
2019-07-15 10:00:00,85.5,85.64,84.86,85.61,15816.0,71.7928,71.9104,71.2554,71.8852,15816.0
2019-07-15 10:30:00,85.79,86.25,85.74,85.95,17211.0,72.0363,72.4226,71.9943,72.1707,17211.0
2019-07-15 11:00:00,85.91,86.03,85.75,85.92,32670.0,72.1371,72.2378,72.0027,72.1455,32670.0
2019-07-15 11:30:00,85.95,86.29,85.75,85.97,52231.0,72.1707,72.4561,72.0027,72.1875,52231.0
2019-07-15 12:00:00,86.02,86.13,85.77,85.94,11328.0,72.2294,72.3218,72.0195,72.1623,11328.0
2019-07-15 12:30:00,85.9,86.18,85.88,86.17,5300.0,72.1287,72.3638,72.1119,72.3554,5300.0
2019-07-15 13:00:00,86.19,86.49,86.17,86.22,15675.0,72.3722,72.6241,72.3554,72.3974,15675.0
2019-07-15 13:30:00,86.23,86.32,86.16,86.16,5995.0,72.4058,72.4813,72.347,72.347,5995.0
2019-07-15 14:00:00,86.09,86.25,86.0,86.16,61990.0,72.2882,72.4226,72.2126,72.347,61990.0
2019-07-15 14:30:00,86.16,86.23,85.98,86.2,11530.0,72.347,72.4058,72.1958,72.3806,11530.0
2019-07-15 15:00:00,86.21,86.37,86.11,86.19,19455.0,72.389,72.5233,72.305,72.3722,19455.0
2019-07-15 15:30:00,86.17,86.55,86.17,86.3,47156.0,72.3554,72.6745,72.3554,72.4645,47156.0
2019-07-16 09:30:00,86.14,86.71,85.58,86.71,13012.0,72.3302,72.8088,71.86,72.8088,13012.0
2019-07-16 10:00:00,86.79,87.93,86.78,87.75,19291.0,72.876,73.8332,72.8676,73.6821,19291.0
2019-07-16 10:30:00,87.81,87.88,87.22,87.43,11952.0,73.7325,73.7912,73.2371,73.4134,11952.0
2019-07-16 11:00:00,87.39,87.87,87.39,87.68,8435.0,73.3798,73.7828,73.3798,73.6233,8435.0
2019-07-16 11:30:00,87.66,87.75,87.54,87.58,9141.0,73.6065,73.6821,73.5058,73.5393,9141.0
2019-07-16 12:00:00,87.55,87.7,86.74,87.21,42650.0,73.5141,73.6401,72.834,73.2287,42650.0
2019-07-16 12:30:00,87.2,87.32,87.05,87.26,11503.0,73.2203,73.321,73.0943,73.2706,11503.0
2019-07-16 13:00:00,87.24,87.47,87.23,87.41,10549.0,73.2538,73.447,73.2455,73.3966,10549.0
2019-07-16 13:30:00,87.45,87.45,87.01,87.08,7071.0,73.4302,73.4302,73.0607,73.1195,7071.0
2019-07-16 14:00:00,87.1,87.26,87.05,87.21,8270.0,73.1363,73.2706,73.0943,73.2287,8270.0
2019-07-16 14:30:00,87.21,87.65,87.12,87.45,27706.0,73.2287,73.5981,73.1531,73.4302,27706.0
2019-07-16 15:00:00,87.45,87.6,87.28,87.47,24228.0,73.4302,73.5561,73.2874,73.447,24228.0
2019-07-16 15:30:00,87.48,87.69,87.36,87.39,51735.0,73.4554,73.6317,73.3546,73.3798,51735.0
2019-07-17 09:30:00,87.35,87.58,86.77,87.54,24088.0,73.3462,73.5393,72.8592,73.5058,24088.0
2019-07-17 10:00:00,87.44,87.63,87.19,87.45,39288.0,73.4218,73.5813,73.2119,73.4302,39288.0
2019-07-17 10:30:00,87.45,87.51,86.77,86.95,33875.0,73.4302,73.4806,72.8592,73.0103,33875.0
2019-07-17 11:00:00,86.98,87.33,86.96,87.06,17491.0,73.0355,73.3294,73.0187,73.1027,17491.0
2019-07-17 11:30:00,87.11,87.27,87.0,87.12,9755.0,73.1447,73.279,73.0523,73.1531,9755.0
2019-07-17 12:00:00,87.19,87.19,86.81,86.91,14928.0,73.2119,73.2119,72.8928,72.9768,14928.0
2019-07-17 12:30:00,86.86,86.91,86.8,86.8,8018.0,72.9348,72.9768,72.8844,72.8844,8018.0
2019-07-17 13:00:00,86.84,86.84,86.51,86.8,14373.0,72.918,72.918,72.6409,72.8844,14373.0
2019-07-17 13:30:00,86.79,86.85,86.6,86.78,7730.0,72.876,72.9264,72.7165,72.8676,7730.0
2019-07-17 14:00:00,86.75,86.81,86.53,86.65,9251.0,72.8424,72.8928,72.6577,72.7584,9251.0
2019-07-17 14:30:00,86.66,86.71,86.45,86.48,11313.0,72.7668,72.8088,72.5905,72.6157,11313.0
2019-07-17 15:00:00,86.45,86.63,86.3,86.3,25008.0,72.5905,72.7416,72.4645,72.4645,25008.0
2019-07-17 15:30:00,86.33,86.62,86.17,86.4,70562.0,72.4897,72.7332,72.3554,72.5485,70562.0
2019-07-18 09:30:00,86.36,87.2,86.19,86.59,28023.0,72.5149,73.2203,72.3722,72.7081,28023.0
2019-07-18 10:00:00,86.45,86.59,86.3,86.46,38169.0,72.5905,72.7081,72.4645,72.5989,38169.0
2019-07-18 10:30:00,86.42,86.7,86.34,86.47,18899.0,72.5653,72.8004,72.4981,72.6073,18899.0
2019-07-18 11:00:00,86.59,86.59,86.15,86.2,42257.0,72.7081,72.7081,72.3386,72.3806,42257.0
2019-07-18 11:30:00,86.24,86.26,85.04,85.14,16526.0,72.4142,72.431,71.4065,71.4905,16526.0
2019-07-18 12:00:00,85.16,85.75,85.14,85.65,17055.0,71.5073,72.0027,71.4905,71.9188,17055.0
2019-07-18 12:30:00,85.67,85.7,85.46,85.48,14743.0,71.9355,71.9607,71.7592,71.776,14743.0
2019-07-18 13:00:00,85.48,85.51,85.32,85.34,10114.0,71.776,71.8012,71.6417,71.6585,10114.0
2019-07-18 13:30:00,85.39,85.51,85.3,85.32,11176.0,71.7004,71.8012,71.6249,71.6417,11176.0
2019-07-18 14:00:00,85.33,85.93,85.33,85.93,12745.0,71.6501,72.1539,71.6501,72.1539,12745.0
2019-07-18 14:30:00,85.92,86.25,85.79,85.93,13504.0,72.1455,72.4226,72.0363,72.1539,13504.0
2019-07-18 15:00:00,85.92,85.92,85.47,85.55,21132.0,72.1455,72.1455,71.7676,71.8348,21132.0
2019-07-18 15:30:00,85.47,85.56,85.25,85.56,86318.0,71.7676,71.8432,71.5829,71.8432,86318.0
2019-07-19 09:30:00,85.64,87.04,85.52,86.2,26588.0,71.9104,73.0859,71.8096,72.3806,26588.0
2019-07-19 10:00:00,86.26,86.28,85.51,85.79,17229.0,72.431,72.4478,71.8012,72.0363,17229.0
2019-07-19 10:30:00,85.86,86.08,85.6,85.67,19906.0,72.0951,72.2798,71.8768,71.9355,19906.0
2019-07-19 11:00:00,85.6,85.97,85.58,85.75,17247.0,71.8768,72.1875,71.86,72.0027,17247.0
2019-07-19 11:30:00,85.76,85.84,85.01,85.15,23325.0,72.0111,72.0783,71.3814,71.4989,23325.0
2019-07-19 12:00:00,85.19,85.51,85.09,85.19,10218.0,71.5325,71.8012,71.4485,71.5325,10218.0
2019-07-19 12:30:00,85.15,85.26,85.0,85.11,16232.0,71.4989,71.5913,71.373,71.4653,16232.0
2019-07-19 13:00:00,85.14,85.4,85.03,85.38,12672.0,71.4905,71.7088,71.3982,71.692,12672.0
2019-07-19 13:30:00,85.34,85.49,85.14,85.14,11589.0,71.6585,71.7844,71.4905,71.4905,11589.0
2019-07-19 14:00:00,85.16,85.19,84.73,84.73,32034.0,71.5073,71.5325,71.1462,71.1462,32034.0
2019-07-19 14:30:00,84.82,84.84,84.43,84.5,26987.0,71.2218,71.2386,70.8943,70.9531,26987.0
2019-07-19 15:00:00,84.49,84.56,84.18,84.48,50448.0,70.9447,71.0035,70.6844,70.9363,50448.0
2019-07-19 15:30:00,84.47,84.52,84.15,84.26,83663.0,70.9279,70.9699,70.6592,70.7516,83663.0
2019-07-22 09:30:00,83.89,84.86,83.89,84.59,58586.0,70.4409,71.2554,70.4409,71.0287,58586.0
2019-07-22 10:00:00,84.49,84.62,83.76,84.62,47391.0,70.9447,71.0539,70.3318,71.0539,47391.0
2019-07-22 10:30:00,84.65,84.67,83.6,83.8,41679.0,71.0791,71.0959,70.1974,70.3653,41679.0
2019-07-22 11:00:00,83.84,84.01,83.64,83.89,40865.0,70.3989,70.5417,70.231,70.4409,40865.0
2019-07-22 11:30:00,83.92,84.22,83.83,84.06,34682.0,70.4661,70.718,70.3905,70.5837,34682.0
2019-07-22 12:00:00,84.1,84.11,83.05,83.23,74217.0,70.6172,70.6256,69.7356,69.8867,74217.0
2019-07-22 12:30:00,83.19,83.43,83.18,83.41,26567.0,69.8531,70.0547,69.8447,70.0379,26567.0
2019-07-22 13:00:00,83.42,83.71,83.25,83.5,63014.0,70.0463,70.2898,69.9035,70.1134,63014.0
2019-07-22 13:30:00,83.5,83.58,83.08,83.15,68775.0,70.1134,70.1806,69.7608,69.8195,68775.0
2019-07-22 14:00:00,83.14,83.22,82.84,83.13,52833.0,69.8112,69.8783,69.5592,69.8028,52833.0
2019-07-22 14:30:00,83.1,83.33,83.08,83.14,46939.0,69.7776,69.9707,69.7608,69.8112,46939.0
2019-07-22 15:00:00,83.11,83.29,82.74,82.76,84629.0,69.786,69.9371,69.4753,69.4921,84629.0
2019-07-22 15:30:00,82.75,82.89,82.44,82.58,197285.0,69.4837,69.6012,69.2234,69.3409,197285.0
2019-07-23 09:30:00,86.88,91.71,86.02,88.42,447982.0,72.9516,77.0072,72.2294,74.2447,447982.0
2019-07-23 10:00:00,88.43,89.99,87.31,89.0,348937.0,74.2531,75.563,73.3126,74.7317,348937.0
2019-07-23 10:30:00,89.18,89.99,87.3,89.84,187978.0,74.8828,75.563,73.3042,75.437,187978.0
2019-07-23 11:00:00,89.74,91.0,89.33,90.93,98212.0,75.3531,76.4111,75.0088,76.3523,98212.0
2019-07-23 11:30:00,90.87,91.63,90.27,90.95,205496.0,76.3019,76.9401,75.7981,76.3691,205496.0
2019-07-23 12:00:00,91.02,91.67,89.89,91.08,183730.0,76.4278,76.9736,75.479,76.4782,183730.0
2019-07-23 12:30:00,90.91,91.38,90.29,91.38,80588.0,76.3355,76.7301,75.8149,76.7301,80588.0
2019-07-23 13:00:00,91.3,92.07,91.3,91.92,74678.0,76.663,77.3095,76.663,77.1836,74678.0
2019-07-23 13:30:00,91.9,93.66,91.85,92.5,179143.0,77.1668,78.6446,77.1248,77.6706,179143.0
2019-07-23 14:00:00,92.52,92.57,91.34,91.47,165347.0,77.6874,77.7294,76.6965,76.8057,165347.0
2019-07-23 14:30:00,91.49,91.5,90.95,91.17,184629.0,76.8225,76.8309,76.3691,76.5538,184629.0
2019-07-23 15:00:00,91.17,92.47,91.03,92.39,166055.0,76.5538,77.6454,76.4362,77.5782,166055.0
2019-07-23 15:30:00,92.41,92.83,91.89,92.42,346570.0,77.595,77.9477,77.1584,77.6034,346570.0
2019-07-24 09:30:00,93.04,95.86,92.69,94.02,99836.0,78.124,80.4919,77.8301,78.9469,99836.0
2019-07-24 10:00:00,93.96,94.24,93.37,93.76,46188.0,78.8965,79.1316,78.4011,78.7286,46188.0
2019-07-24 10:30:00,93.84,94.58,93.37,94.39,119234.0,78.7957,79.4171,78.4011,79.2576,119234.0
2019-07-24 11:00:00,94.39,94.55,93.8,94.04,45966.0,79.2576,79.3919,78.7622,78.9637,45966.0
2019-07-24 11:30:00,94.01,94.01,92.88,92.94,46476.0,78.9385,78.9385,77.9897,78.04,46476.0
2019-07-24 12:00:00,92.97,93.63,92.84,93.52,35744.0,78.0652,78.6194,77.9561,78.527,35744.0
2019-07-24 12:30:00,93.55,93.98,93.44,93.6,39519.0,78.5522,78.9133,78.4599,78.5942,39519.0
2019-07-24 13:00:00,93.59,94.15,93.29,94.09,33970.0,78.5858,79.056,78.3339,79.0057,33970.0
2019-07-24 13:30:00,94.09,94.45,93.98,94.35,39998.0,79.0057,79.308,78.9133,79.224,39998.0
2019-07-24 14:00:00,94.4,94.87,94.36,94.65,47915.0,79.266,79.6606,79.2324,79.4759,47915.0
2019-07-24 14:30:00,94.62,95.28,94.42,95.27,39662.0,79.4507,80.0049,79.2828,79.9965,39662.0
2019-07-24 15:00:00,95.25,95.43,95.05,95.25,46498.0,79.9797,80.1308,79.8118,79.9797,46498.0
2019-07-24 15:30:00,95.26,95.34,94.67,95.03,140200.0,79.9881,80.0553,79.4927,79.795,140200.0
2019-07-25 09:30:00,94.47,95.67,94.05,94.43,39548.0,79.3247,80.3324,78.9721,79.2912,39548.0
2019-07-25 10:00:00,94.33,94.57,93.55,94.19,30413.0,79.2072,79.4087,78.5522,79.0896,30413.0
2019-07-25 10:30:00,94.19,95.0,94.19,95.0,22752.0,79.0896,79.7698,79.0896,79.7698,22752.0
2019-07-25 11:00:00,95.06,95.26,94.56,94.56,27375.0,79.8202,79.9881,79.4003,79.4003,27375.0
2019-07-25 11:30:00,94.54,94.54,93.95,94.09,19029.0,79.3835,79.3835,78.8881,79.0057,19029.0
2019-07-25 12:00:00,93.98,94.12,93.64,94.09,23389.0,78.9133,79.0309,78.6278,79.0057,23389.0
2019-07-25 12:30:00,94.09,94.1,93.24,93.54,17336.0,79.0057,79.0141,78.2919,78.5438,17336.0
2019-07-25 13:00:00,93.46,93.69,93.32,93.51,20439.0,78.4767,78.6698,78.3591,78.5187,20439.0
2019-07-25 13:30:00,93.54,93.55,93.04,93.08,23894.0,78.5438,78.5522,78.124,78.1576,23894.0
2019-07-25 14:00:00,93.11,93.4,93.11,93.3,22915.0,78.1828,78.4263,78.1828,78.3423,22915.0
2019-07-25 14:30:00,93.28,93.49,92.89,93.05,28264.0,78.3255,78.5019,77.9981,78.1324,28264.0
2019-07-25 15:00:00,93.05,93.42,92.87,93.26,44841.0,78.1324,78.4431,77.9813,78.3087,44841.0
2019-07-25 15:30:00,93.22,93.62,92.83,93.18,135624.0,78.2751,78.611,77.9477,78.2416,135624.0
2019-07-26 09:30:00,93.86,93.99,92.94,93.89,16173.0,78.8125,78.9217,78.04,78.8377,16173.0
2019-07-26 10:00:00,93.94,94.1,93.3,93.73,32816.0,78.8797,79.0141,78.3423,78.7034,32816.0
2019-07-26 10:30:00,93.66,94.04,93.28,93.72,30986.0,78.6446,78.9637,78.3255,78.695,30986.0
2019-07-26 11:00:00,93.7,93.72,93.14,93.14,26963.0,78.6782,78.695,78.208,78.208,26963.0
2019-07-26 11:30:00,93.19,93.25,92.5,92.82,30359.0,78.25,78.3003,77.6706,77.9393,30359.0
2019-07-26 12:00:00,92.88,93.02,92.36,92.57,18024.0,77.9897,78.1072,77.553,77.7294,18024.0
2019-07-26 12:30:00,92.56,92.72,92.51,92.68,17412.0,77.721,77.8553,77.679,77.8217,17412.0
2019-07-26 13:00:00,92.67,93.23,92.49,93.06,21261.0,77.8133,78.2835,77.6622,78.1408,21261.0
2019-07-26 13:30:00,93.06,93.34,93.01,93.24,15604.0,78.1408,78.3759,78.0988,78.2919,15604.0
2019-07-26 14:00:00,93.26,93.62,93.16,93.48,19177.0,78.3087,78.611,78.2248,78.4935,19177.0
2019-07-26 14:30:00,93.46,93.58,93.38,93.51,18537.0,78.4767,78.5774,78.4095,78.5187,18537.0
2019-07-26 15:00:00,93.49,93.56,93.39,93.44,16490.0,78.5019,78.5606,78.4179,78.4599,16490.0
2019-07-26 15:30:00,93.45,93.56,93.25,93.53,67343.0,78.4683,78.5606,78.3003,78.5354,67343.0
2019-07-29 09:30:00,92.53,93.15,92.0,92.03,27599.0,77.6958,78.2164,77.2507,77.2759,27599.0
2019-07-29 10:00:00,92.03,93.25,91.89,93.04,37155.0,77.2759,78.3003,77.1584,78.124,37155.0
2019-07-29 10:30:00,93.06,94.45,92.93,94.3,30828.0,78.1408,79.308,78.0316,79.182,30828.0
2019-07-29 11:00:00,94.19,94.24,93.68,93.81,18988.0,79.0896,79.1316,78.6614,78.7706,18988.0
2019-07-29 11:30:00,93.89,93.96,93.63,93.82,26759.0,78.8377,78.8965,78.6194,78.779,26759.0
2019-07-29 12:00:00,93.78,93.78,93.46,93.6,10392.0,78.7454,78.7454,78.4767,78.5942,10392.0
2019-07-29 12:30:00,93.63,94.13,93.6,94.13,12139.0,78.6194,79.0393,78.5942,79.0393,12139.0
2019-07-29 13:00:00,94.19,94.19,93.81,93.92,15407.0,79.0896,79.0896,78.7706,78.8629,15407.0
2019-07-29 13:30:00,93.92,94.28,93.92,94.28,14428.0,78.8629,79.1652,78.8629,79.1652,14428.0
2019-07-29 14:00:00,94.28,94.55,94.11,94.54,10500.0,79.1652,79.3919,79.0225,79.3835,10500.0
2019-07-29 14:30:00,94.52,94.8,94.46,94.77,23990.0,79.3667,79.6018,79.3164,79.5767,23990.0
2019-07-29 15:00:00,94.78,94.94,94.46,94.77,29326.0,79.585,79.7194,79.3164,79.5767,29326.0
2019-07-29 15:30:00,94.78,95.12,93.95,94.23,243391.0,79.585,79.8705,78.8881,79.1232,243391.0
2019-07-30 09:30:00,93.49,93.74,92.22,92.44,30613.0,78.5019,78.7118,77.4355,77.6202,30613.0
2019-07-30 10:00:00,92.45,93.22,92.45,93.22,18663.0,77.6286,78.2751,77.6286,78.2751,18663.0
2019-07-30 10:30:00,93.35,93.62,92.83,92.84,28400.0,78.3843,78.611,77.9477,77.9561,28400.0
2019-07-30 11:00:00,92.8,93.5,92.78,93.33,12797.0,77.9225,78.5103,77.9057,78.3675,12797.0
2019-07-30 11:30:00,93.43,94.05,93.43,93.87,13907.0,78.4515,78.9721,78.4515,78.8209,13907.0
2019-07-30 12:00:00,93.83,94.11,93.67,94.11,13270.0,78.7874,79.0225,78.653,79.0225,13270.0
2019-07-30 12:30:00,94.11,94.3,93.73,93.79,21682.0,79.0225,79.182,78.7034,78.7538,21682.0
2019-07-30 13:00:00,93.76,93.76,93.34,93.37,24597.0,78.7286,78.7286,78.3759,78.4011,24597.0
2019-07-30 13:30:00,93.46,93.53,93.37,93.38,17554.0,78.4767,78.5354,78.4011,78.4095,17554.0
2019-07-30 14:00:00,93.38,93.88,93.34,93.67,16928.0,78.4095,78.8293,78.3759,78.653,16928.0
2019-07-30 14:30:00,93.67,94.09,93.65,94.0,15815.0,78.653,79.0057,78.6362,78.9301,15815.0
2019-07-30 15:00:00,94.0,94.14,93.93,94.08,12889.0,78.9301,79.0477,78.8713,78.9973,12889.0
2019-07-30 15:30:00,94.08,94.79,94.06,94.77,96863.0,78.9973,79.5934,78.9805,79.5767,96863.0
2019-07-31 09:30:00,96.03,96.6,94.72,95.25,42057.0,80.6347,81.1133,79.5347,79.9797,42057.0
2019-07-31 10:00:00,95.31,95.58,95.02,95.46,22445.0,80.0301,80.2568,79.7866,80.156,22445.0
2019-07-31 10:30:00,95.52,95.52,94.93,95.34,19085.0,80.2064,80.2064,79.711,80.0553,19085.0
2019-07-31 11:00:00,95.33,95.94,95.17,95.8,28040.0,80.0469,80.5591,79.9125,80.4415,28040.0
2019-07-31 11:30:00,95.81,95.97,95.61,95.92,25833.0,80.4499,80.5843,80.282,80.5423,25833.0
2019-07-31 12:00:00,95.94,96.12,95.48,95.67,23367.0,80.5591,80.7102,80.1728,80.3324,23367.0
2019-07-31 12:30:00,95.79,96.15,95.79,96.08,11748.0,80.4331,80.7354,80.4331,80.6766,11748.0
2019-07-31 13:00:00,96.03,96.42,95.95,96.26,13495.0,80.6347,80.9621,80.5675,80.8278,13495.0
2019-07-31 13:30:00,96.31,96.49,95.91,96.28,15409.0,80.8698,81.0209,80.5339,80.8446,15409.0
2019-07-31 14:00:00,96.07,96.59,95.7,96.38,15414.0,80.6682,81.1049,80.3576,80.9285,15414.0
2019-07-31 14:30:00,96.41,96.68,93.76,94.54,38429.0,80.9537,81.1804,78.7286,79.3835,38429.0
2019-07-31 15:00:00,94.76,95.26,94.64,95.08,41606.0,79.5683,79.9881,79.4675,79.837,41606.0
2019-07-31 15:30:00,95.08,95.11,94.37,94.61,120757.0,79.837,79.8621,79.2408,79.4423,120757.0
2019-08-01 09:30:00,94.32,95.11,94.13,94.81,20899.0,79.1988,79.8621,79.0393,79.6102,20899.0
2019-08-01 10:00:00,94.72,94.8,94.11,94.26,15015.0,79.5347,79.6018,79.0225,79.1484,15015.0
2019-08-01 10:30:00,94.29,94.92,94.2,94.8,17713.0,79.1736,79.7026,79.098,79.6018,17713.0
2019-08-01 11:00:00,94.78,94.96,94.03,94.03,45606.0,79.585,79.7362,78.9553,78.9553,45606.0
2019-08-01 11:30:00,93.96,94.18,93.29,93.69,62731.0,78.8965,79.0812,78.3339,78.6698,62731.0
2019-08-01 12:00:00,93.69,93.98,93.11,93.65,26519.0,78.6698,78.9133,78.1828,78.6362,26519.0
2019-08-01 12:30:00,93.72,93.94,93.67,93.78,10679.0,78.695,78.8797,78.653,78.7454,10679.0
2019-08-01 13:00:00,93.77,93.84,92.39,92.39,22869.0,78.737,78.7957,77.5782,77.5782,22869.0
2019-08-01 13:30:00,92.24,92.51,89.18,90.57,125253.0,77.4523,77.679,74.8828,76.05,125253.0
2019-08-01 14:00:00,90.65,91.51,90.44,91.24,131880.0,76.1172,76.8393,75.9408,76.6126,131880.0
2019-08-01 14:30:00,91.3,92.78,91.29,91.73,128756.0,76.663,77.9057,76.6546,77.024,128756.0
2019-08-01 15:00:00,91.73,92.38,91.19,92.23,66694.0,77.024,77.5698,76.5706,77.4439,66694.0
2019-08-01 15:30:00,92.24,92.35,91.62,91.85,138186.0,77.4523,77.5446,76.9317,77.1248,138186.0
2019-08-02 09:30:00,91.17,93.87,90.35,92.19,66503.0,76.5538,78.8209,75.8653,77.4103,66503.0
2019-08-02 10:00:00,92.2,92.43,91.32,91.6,18827.0,77.4187,77.6118,76.6797,76.9149,18827.0
2019-08-02 10:30:00,91.71,91.82,90.75,91.13,32343.0,77.0072,77.0996,76.2011,76.5202,32343.0
2019-08-02 11:00:00,91.15,92.41,91.09,92.0,24564.0,76.537,77.595,76.4866,77.2507,24564.0
2019-08-02 11:30:00,92.06,92.38,91.7,92.29,15686.0,77.3011,77.5698,76.9988,77.4942,15686.0
2019-08-02 12:00:00,92.33,92.49,91.93,92.27,21186.0,77.5278,77.6622,77.192,77.4774,21186.0
2019-08-02 12:30:00,92.39,92.39,91.88,91.88,13277.0,77.5782,77.5782,77.15,77.15,13277.0
2019-08-02 13:00:00,91.93,91.93,91.52,91.58,23028.0,77.192,77.192,76.8477,76.8981,23028.0
2019-08-02 13:30:00,91.55,92.06,91.36,91.74,14865.0,76.8729,77.3011,76.7133,77.0324,14865.0
2019-08-02 14:00:00,91.71,92.2,91.71,91.97,12482.0,77.0072,77.4187,77.0072,77.2255,12482.0
2019-08-02 14:30:00,92.02,92.44,91.82,92.19,19433.0,77.2675,77.6202,77.0996,77.4103,19433.0
2019-08-02 15:00:00,92.13,92.27,91.49,92.0,32542.0,77.3599,77.4774,76.8225,77.2507,32542.0
2019-08-02 15:30:00,92.03,92.35,91.83,92.29,84913.0,77.2759,77.5446,77.108,77.4942,84913.0
2019-08-05 09:30:00,89.64,90.83,89.39,90.56,34144.0,75.2691,76.2683,75.0592,76.0416,34144.0
2019-08-05 10:00:00,90.53,90.53,89.67,89.92,19293.0,76.0164,76.0164,75.2943,75.5042,19293.0
2019-08-05 10:30:00,89.83,90.0,89.17,90.0,34396.0,75.4286,75.5714,74.8744,75.5714,34396.0
2019-08-05 11:00:00,90.05,90.05,89.14,89.29,40675.0,75.6134,75.6134,74.8492,74.9752,40675.0
2019-08-05 11:30:00,89.59,90.12,89.5,89.76,24369.0,75.2271,75.6721,75.1515,75.3698,24369.0
2019-08-05 12:00:00,89.84,89.98,89.28,89.44,22656.0,75.437,75.5546,74.9668,75.1011,22656.0
2019-08-05 12:30:00,89.51,89.74,89.33,89.42,31584.0,75.1599,75.3531,75.0088,75.0844,31584.0
2019-08-05 13:00:00,89.29,89.9,89.29,89.48,24402.0,74.9752,75.4874,74.9752,75.1347,24402.0
2019-08-05 13:30:00,89.46,89.72,89.02,89.11,21567.0,75.1179,75.3363,74.7485,74.8241,21567.0
2019-08-05 14:00:00,89.09,89.56,89.09,89.19,17097.0,74.8073,75.2019,74.8073,74.8912,17097.0
2019-08-05 14:30:00,89.13,89.4,88.97,88.99,48805.0,74.8408,75.0676,74.7065,74.7233,48805.0
2019-08-05 15:00:00,88.95,89.18,88.3,88.76,57841.0,74.6897,74.8828,74.1439,74.5302,57841.0
2019-08-05 15:30:00,88.68,89.46,88.59,89.19,145292.0,74.463,75.1179,74.3874,74.8912,145292.0
2019-08-06 09:30:00,90.05,90.58,89.15,89.73,20212.0,75.6134,76.0584,74.8576,75.3447,20212.0
2019-08-06 10:00:00,89.92,89.99,88.8,89.63,33184.0,75.5042,75.563,74.5638,75.2607,33184.0
2019-08-06 10:30:00,89.4,90.15,89.21,89.78,22217.0,75.0676,75.6973,74.908,75.3866,22217.0
2019-08-06 11:00:00,90.02,90.29,89.51,89.83,28188.0,75.5882,75.8149,75.1599,75.4286,28188.0
2019-08-06 11:30:00,89.79,90.47,89.55,90.13,14871.0,75.395,75.966,75.1935,75.6805,14871.0
2019-08-06 12:00:00,90.29,90.55,89.99,90.19,9112.0,75.8149,76.0332,75.563,75.7309,9112.0
2019-08-06 12:30:00,90.1,90.3,89.7,89.88,14655.0,75.6553,75.8233,75.3195,75.4706,14655.0
2019-08-06 13:00:00,89.92,90.33,89.92,90.07,11859.0,75.5042,75.8485,75.5042,75.6301,11859.0
2019-08-06 13:30:00,90.12,90.4,90.0,90.32,4775.0,75.6721,75.9072,75.5714,75.8401,4775.0
2019-08-06 14:00:00,90.24,90.95,90.06,90.81,16740.0,75.7729,76.3691,75.6218,76.2515,16740.0
2019-08-06 14:30:00,90.8,90.93,90.59,90.64,10319.0,76.2431,76.3523,76.0668,76.1088,10319.0
2019-08-06 15:00:00,90.64,91.15,90.59,90.78,15479.0,76.1088,76.537,76.0668,76.2263,15479.0
2019-08-06 15:30:00,90.73,91.28,90.59,91.14,89706.0,76.1843,76.6462,76.0668,76.5286,89706.0
2019-08-07 09:30:00,89.73,90.42,89.02,89.34,21546.0,75.3447,75.924,74.7485,75.0172,21546.0
2019-08-07 10:00:00,89.41,89.87,88.77,89.27,15675.0,75.076,75.4622,74.5386,74.9584,15675.0
2019-08-07 10:30:00,89.08,90.0,89.04,89.91,7793.0,74.7989,75.5714,74.7653,75.4958,7793.0
2019-08-07 11:00:00,89.92,90.15,89.43,89.7,10911.0,75.5042,75.6973,75.0928,75.3195,10911.0
2019-08-07 11:30:00,89.69,89.97,89.33,89.44,13430.0,75.3111,75.5462,75.0088,75.1011,13430.0
2019-08-07 12:00:00,89.49,89.74,89.35,89.7,11846.0,75.1431,75.3531,75.0256,75.3195,11846.0
2019-08-07 12:30:00,89.75,90.12,89.68,89.75,9201.0,75.3614,75.6721,75.3027,75.3614,9201.0
2019-08-07 13:00:00,89.73,90.0,89.63,89.87,7683.0,75.3447,75.5714,75.2607,75.4622,7683.0
2019-08-07 13:30:00,89.97,90.42,89.96,90.01,14742.0,75.5462,75.924,75.5378,75.5798,14742.0
2019-08-07 14:00:00,90.02,90.68,90.02,90.68,8669.0,75.5882,76.1424,75.5882,76.1424,8669.0
2019-08-07 14:30:00,90.65,90.9,90.53,90.88,10545.0,76.1172,76.3271,76.0164,76.3103,10545.0
2019-08-07 15:00:00,90.78,91.24,90.49,91.19,19664.0,76.2263,76.6126,75.9828,76.5706,19664.0
2019-08-07 15:30:00,91.2,91.44,91.08,91.14,67325.0,76.579,76.7805,76.4782,76.5286,67325.0
2019-08-08 09:30:00,91.48,92.55,91.11,92.45,19694.0,76.8141,77.7126,76.5034,77.6286,19694.0
2019-08-08 10:00:00,92.5,92.95,92.13,92.42,19873.0,77.6706,78.0484,77.3599,77.6034,19873.0
2019-08-08 10:30:00,92.48,93.74,92.39,93.73,30496.0,77.6538,78.7118,77.5782,78.7034,30496.0
2019-08-08 11:00:00,93.64,93.7,92.02,92.18,70443.0,78.6278,78.6782,77.2675,77.4019,70443.0
2019-08-08 11:30:00,92.25,92.55,92.16,92.31,21029.0,77.4607,77.7126,77.3851,77.511,21029.0
2019-08-08 12:00:00,92.33,92.49,92.08,92.23,16005.0,77.5278,77.6622,77.3179,77.4439,16005.0
2019-08-08 12:30:00,92.22,92.4,92.03,92.23,13978.0,77.4355,77.5866,77.2759,77.4439,13978.0
2019-08-08 13:00:00,92.25,92.42,92.14,92.15,5680.0,77.4607,77.6034,77.3683,77.3767,5680.0
2019-08-08 13:30:00,92.15,92.29,92.04,92.18,10573.0,77.3767,77.4942,77.2843,77.4019,10573.0
2019-08-08 14:00:00,92.18,92.21,91.68,91.68,25113.0,77.4019,77.4271,76.982,76.982,25113.0
2019-08-08 14:30:00,91.71,91.82,91.45,91.71,24504.0,77.0072,77.0996,76.7889,77.0072,24504.0
2019-08-08 15:00:00,91.75,91.99,91.67,91.95,26148.0,77.0408,77.2423,76.9736,77.2087,26148.0
2019-08-08 15:30:00,91.93,92.47,91.75,92.4,92182.0,77.192,77.6454,77.0408,77.5866,92182.0
2019-08-09 09:30:00,91.33,91.96,90.7,90.95,9700.0,76.6881,77.2171,76.1591,76.3691,9700.0
2019-08-09 10:00:00,90.98,91.62,90.67,90.77,10971.0,76.3943,76.9317,76.134,76.2179,10971.0
2019-08-09 10:30:00,90.5,91.18,90.28,90.99,12139.0,75.9912,76.5622,75.8065,76.4027,12139.0
2019-08-09 11:00:00,90.94,91.17,90.66,90.91,15341.0,76.3607,76.5538,76.1256,76.3355,15341.0
2019-08-09 11:30:00,90.84,91.22,90.84,91.0,10268.0,76.2767,76.5958,76.2767,76.4111,10268.0
2019-08-09 12:00:00,91.1,91.25,90.95,91.08,4200.0,76.495,76.621,76.3691,76.4782,4200.0
2019-08-09 12:30:00,91.01,91.81,90.9,91.68,11714.0,76.4194,77.0912,76.3271,76.982,11714.0
2019-08-09 13:00:00,91.67,91.73,91.45,91.73,8982.0,76.9736,77.024,76.7889,77.024,8982.0
2019-08-09 13:30:00,91.77,91.86,91.48,91.49,3035.0,77.0576,77.1332,76.8141,76.8225,3035.0
2019-08-09 14:00:00,91.53,91.78,91.52,91.63,5850.0,76.8561,77.066,76.8477,76.9401,5850.0
2019-08-09 14:30:00,91.6,91.7,91.42,91.46,12955.0,76.9149,76.9988,76.7637,76.7973,12955.0
2019-08-09 15:00:00,91.45,91.89,91.38,91.54,18624.0,76.7889,77.1584,76.7301,76.8645,18624.0
2019-08-09 15:30:00,91.55,91.78,91.25,91.43,77620.0,76.8729,77.066,76.621,76.7721,77620.0
2019-08-12 09:30:00,90.5,90.63,89.77,89.93,12157.0,75.9912,76.1004,75.3782,75.5126,12157.0
2019-08-12 10:00:00,89.69,90.0,89.11,89.48,3940.0,75.3111,75.5714,74.8241,75.1347,3940.0
2019-08-12 10:30:00,89.46,90.39,89.46,90.31,9504.0,75.1179,75.8988,75.1179,75.8317,9504.0
2019-08-12 11:00:00,90.21,90.27,89.72,89.85,4581.0,75.7477,75.7981,75.3363,75.4454,4581.0
2019-08-12 11:30:00,89.93,89.94,89.47,89.47,9709.0,75.5126,75.521,75.1263,75.1263,9709.0
2019-08-12 12:00:00,89.52,89.9,89.43,89.9,8657.0,75.1683,75.4874,75.0928,75.4874,8657.0
2019-08-12 12:30:00,89.83,90.0,89.43,89.48,20986.0,75.4286,75.5714,75.0928,75.1347,20986.0
2019-08-12 13:00:00,89.54,89.74,89.44,89.49,9458.0,75.1851,75.3531,75.1011,75.1431,9458.0
2019-08-12 13:30:00,89.49,89.92,89.46,89.81,11357.0,75.1431,75.5042,75.1179,75.4118,11357.0
2019-08-12 14:00:00,89.76,90.08,89.58,89.64,8101.0,75.3698,75.6385,75.2187,75.2691,8101.0
2019-08-12 14:30:00,89.64,89.7,88.52,88.65,18511.0,75.2691,75.3195,74.3286,74.4378,18511.0
2019-08-12 15:00:00,88.82,89.18,88.82,89.02,6600.0,74.5805,74.8828,74.5805,74.7485,6600.0
2019-08-12 15:30:00,89.01,89.34,88.78,89.22,15099.0,74.7401,75.0172,74.547,74.9164,15099.0
2019-08-13 09:30:00,88.41,92.29,88.41,92.18,44185.0,74.2363,77.4942,74.2363,77.4019,44185.0
2019-08-13 10:00:00,92.1,92.51,91.26,92.15,115666.0,77.3347,77.679,76.6294,77.3767,115666.0
2019-08-13 10:30:00,92.1,92.58,90.74,90.84,46020.0,77.3347,77.7377,76.1927,76.2767,46020.0
2019-08-13 11:00:00,90.77,90.87,89.19,89.4,29711.0,76.2179,76.3019,74.8912,75.0676,29711.0
2019-08-13 11:30:00,89.41,90.07,89.21,89.89,23215.0,75.076,75.6301,74.908,75.479,23215.0
2019-08-13 12:00:00,89.91,90.11,89.82,89.91,11830.0,75.4958,75.6637,75.4202,75.4958,11830.0
2019-08-13 12:30:00,89.87,89.87,89.47,89.73,21228.0,75.4622,75.4622,75.1263,75.3447,21228.0
2019-08-13 13:00:00,89.71,89.82,89.01,89.71,35719.0,75.3279,75.4202,74.7401,75.3279,35719.0
2019-08-13 13:30:00,89.82,90.03,89.7,89.83,6145.0,75.4202,75.5966,75.3195,75.4286,6145.0
2019-08-13 14:00:00,89.79,89.82,89.56,89.76,7400.0,75.395,75.4202,75.2019,75.3698,7400.0
2019-08-13 14:30:00,89.69,89.94,89.61,89.8,10380.0,75.3111,75.521,75.2439,75.4034,10380.0
2019-08-13 15:00:00,89.84,89.92,89.54,89.77,26050.0,75.437,75.5042,75.1851,75.3782,26050.0
2019-08-13 15:30:00,89.72,90.0,89.44,89.62,97041.0,75.3363,75.5714,75.1011,75.2523,97041.0
2019-08-14 09:30:00,87.71,87.71,85.64,86.94,25350.0,73.6485,73.6485,71.9104,73.0019,25350.0
2019-08-14 10:00:00,86.82,86.97,85.76,86.16,20278.0,72.9012,73.0271,72.0111,72.347,20278.0
2019-08-14 10:30:00,86.16,86.16,85.13,85.2,34130.0,72.347,72.347,71.4821,71.5409,34130.0
2019-08-14 11:00:00,85.19,85.63,84.83,85.4,41888.0,71.5325,71.902,71.2302,71.7088,41888.0
2019-08-14 11:30:00,85.37,85.49,84.51,85.02,24606.0,71.6836,71.7844,70.9615,71.3898,24606.0
2019-08-14 12:00:00,85.0,85.0,84.44,84.62,17431.0,71.373,71.373,70.9027,71.0539,17431.0
2019-08-14 12:30:00,84.68,84.97,84.11,84.2,20613.0,71.1043,71.3478,70.6256,70.7012,20613.0
2019-08-14 13:00:00,84.13,84.27,83.65,84.23,31456.0,70.6424,70.76,70.2394,70.7264,31456.0
2019-08-14 13:30:00,84.21,84.26,83.88,84.07,43475.0,70.7096,70.7516,70.4325,70.5921,43475.0
2019-08-14 14:00:00,84.06,84.35,83.93,84.1,33620.0,70.5837,70.8272,70.4745,70.6172,33620.0
2019-08-14 14:30:00,84.08,84.33,83.94,84.17,24315.0,70.6005,70.8104,70.4829,70.676,24315.0
2019-08-14 15:00:00,84.14,84.48,83.83,84.13,38472.0,70.6508,70.9363,70.3905,70.6424,38472.0
2019-08-14 15:30:00,84.08,84.31,83.65,83.77,132214.0,70.6005,70.7936,70.2394,70.3402,132214.0
2019-08-15 09:30:00,84.0,84.0,82.22,82.5,32140.0,70.5333,70.5333,69.0386,69.2738,32140.0
2019-08-15 10:00:00,82.92,83.08,82.48,82.65,34537.0,69.6264,69.7608,69.257,69.3997,34537.0
2019-08-15 10:30:00,82.63,83.7,82.61,83.45,30776.0,69.3829,70.2814,69.3661,70.0715,30776.0
2019-08-15 11:00:00,83.49,83.68,83.04,83.63,16406.0,70.105,70.2646,69.7272,70.2226,16406.0
2019-08-15 11:30:00,83.71,83.84,83.25,83.74,17989.0,70.2898,70.3989,69.9035,70.315,17989.0
2019-08-15 12:00:00,83.74,83.92,83.29,83.29,17099.0,70.315,70.4661,69.9371,69.9371,17099.0
2019-08-15 12:30:00,83.29,83.45,82.97,82.97,11365.0,69.9371,70.0715,69.6684,69.6684,11365.0
2019-08-15 13:00:00,83.06,83.08,82.8,82.86,11599.0,69.744,69.7608,69.5257,69.576,11599.0
2019-08-15 13:30:00,82.93,83.01,82.29,82.38,16487.0,69.6348,69.702,69.0974,69.173,16487.0
2019-08-15 14:00:00,82.47,82.94,82.34,82.54,16944.0,69.2486,69.6432,69.1394,69.3073,16944.0
2019-08-15 14:30:00,82.45,82.47,81.62,81.7,65576.0,69.2318,69.2486,68.5348,68.602,65576.0
2019-08-15 15:00:00,81.69,81.99,81.32,81.33,74536.0,68.5936,68.8455,68.2829,68.2913,74536.0
2019-08-15 15:30:00,81.31,81.48,81.0,81.15,222263.0,68.2745,68.4173,68.0142,68.1402,222263.0
2019-08-16 09:30:00,81.89,81.89,80.57,81.51,85550.0,68.7615,68.7615,67.6532,68.4425,85550.0
2019-08-16 10:00:00,81.61,82.68,81.43,81.85,113354.0,68.5264,69.4249,68.3753,68.728,113354.0
2019-08-16 10:30:00,81.85,82.08,77.58,79.13,385219.0,68.728,68.9211,65.1425,66.444,385219.0
2019-08-16 11:00:00,79.13,80.74,78.28,80.46,106708.0,66.444,67.7959,65.7303,67.5608,106708.0
2019-08-16 11:30:00,80.4,80.54,79.75,79.95,100422.0,67.5104,67.628,66.9646,67.1326,100422.0
2019-08-16 12:00:00,80.0,80.18,79.77,80.18,37301.0,67.1746,67.3257,66.9814,67.3257,37301.0
2019-08-16 12:30:00,80.13,80.46,79.82,79.82,48847.0,67.2837,67.5608,67.0234,67.0234,48847.0
2019-08-16 13:00:00,79.89,80.25,79.89,80.13,50471.0,67.0822,67.3845,67.0822,67.2837,50471.0
2019-08-16 13:30:00,80.12,80.21,79.89,79.98,33883.0,67.2753,67.3509,67.0822,67.1578,33883.0
2019-08-16 14:00:00,79.98,80.05,79.77,79.97,32760.0,67.1578,67.2165,66.9814,67.1494,32760.0
2019-08-16 14:30:00,79.96,80.21,79.86,79.93,37377.0,67.141,67.3509,67.057,67.1158,37377.0
2019-08-16 15:00:00,79.95,80.04,79.88,79.94,50348.0,67.1326,67.2081,67.0738,67.1242,50348.0
2019-08-16 15:30:00,79.95,80.08,79.77,79.9,188244.0,67.1326,67.2417,66.9814,67.0906,188244.0
2019-08-19 09:30:00,81.46,82.17,80.98,81.06,49007.0,68.4005,68.9967,67.9974,68.0646,49007.0
2019-08-19 10:00:00,81.06,81.69,81.05,81.51,27846.0,68.0646,68.5936,68.0562,68.4425,27846.0
2019-08-19 10:30:00,81.51,81.8,81.32,81.74,48416.0,68.4425,68.686,68.2829,68.6356,48416.0
2019-08-19 11:00:00,81.75,82.08,81.67,82.05,48385.0,68.644,68.9211,68.5768,68.8959,48385.0
2019-08-19 11:30:00,82.02,82.63,81.95,82.41,103211.0,68.8707,69.3829,68.8119,69.1982,103211.0
2019-08-19 12:00:00,82.36,82.86,82.12,82.3,57465.0,69.1562,69.576,68.9547,69.1058,57465.0
2019-08-19 12:30:00,82.35,82.39,82.15,82.35,51934.0,69.1478,69.1814,68.9799,69.1478,51934.0
2019-08-19 13:00:00,82.31,82.38,81.94,82.0,66289.0,69.1142,69.173,68.8035,68.8539,66289.0
2019-08-19 13:30:00,81.96,82.31,81.91,82.01,27603.0,68.8203,69.1142,68.7783,68.8623,27603.0
2019-08-19 14:00:00,82.03,82.16,81.95,82.1,64766.0,68.8791,68.9883,68.8119,68.9379,64766.0
2019-08-19 14:30:00,82.1,82.39,81.92,82.25,28401.0,68.9379,69.1814,68.7867,69.0638,28401.0
2019-08-19 15:00:00,82.26,82.41,81.95,82.04,47953.0,69.0722,69.1982,68.8119,68.8875,47953.0
2019-08-19 15:30:00,82.05,82.25,81.86,81.97,168631.0,68.8959,69.0638,68.7364,68.8287,168631.0
2019-08-20 09:30:00,82.05,82.05,81.25,81.25,25517.0,68.8959,68.8959,68.2242,68.2242,25517.0
2019-08-20 10:00:00,81.0,81.52,80.9,81.11,7574.0,68.0142,68.4509,67.9303,68.1066,7574.0
2019-08-20 10:30:00,81.0,81.69,80.99,81.59,15252.0,68.0142,68.5936,68.0058,68.5096,15252.0
2019-08-20 11:00:00,81.7,82.12,81.63,81.93,11832.0,68.602,68.9547,68.5432,68.7951,11832.0
2019-08-20 11:30:00,81.94,82.03,81.38,81.4,11902.0,68.8035,68.8791,68.3333,68.3501,11902.0
2019-08-20 12:00:00,81.47,81.65,81.25,81.27,7705.0,68.4089,68.56,68.2242,68.2409,7705.0
2019-08-20 12:30:00,81.25,81.38,81.08,81.36,8009.0,68.2242,68.3333,68.0814,68.3165,8009.0
2019-08-20 13:00:00,81.34,81.48,81.28,81.44,7245.0,68.2997,68.4173,68.2493,68.3837,7245.0
2019-08-20 13:30:00,81.45,81.65,81.41,81.58,14887.0,68.3921,68.56,68.3585,68.5012,14887.0
2019-08-20 14:00:00,81.55,81.9,81.52,81.77,17065.0,68.4761,68.7699,68.4509,68.6608,17065.0
2019-08-20 14:30:00,81.73,82.04,81.73,81.94,40580.0,68.6272,68.8875,68.6272,68.8035,40580.0
2019-08-20 15:00:00,81.91,82.01,81.7,81.76,17218.0,68.7783,68.8623,68.602,68.6524,17218.0
2019-08-20 15:30:00,81.74,82.02,81.54,81.83,94768.0,68.6356,68.8707,68.4677,68.7112,94768.0
2019-08-21 09:30:00,83.22,84.16,83.09,83.8,55438.0,69.8783,70.6676,69.7692,70.3653,55438.0
2019-08-21 10:00:00,83.74,83.83,83.06,83.14,19386.0,70.315,70.3905,69.744,69.8112,19386.0
2019-08-21 10:30:00,83.14,83.27,82.9,82.97,14664.0,69.8112,69.9203,69.6096,69.6684,14664.0
2019-08-21 11:00:00,82.95,83.5,82.92,83.37,14315.0,69.6516,70.1134,69.6264,70.0043,14315.0
2019-08-21 11:30:00,83.39,83.5,83.11,83.14,13790.0,70.0211,70.1134,69.786,69.8112,13790.0
2019-08-21 12:00:00,83.17,83.17,82.86,82.97,10426.0,69.8363,69.8363,69.576,69.6684,10426.0
2019-08-21 12:30:00,82.91,82.99,82.56,82.92,21687.0,69.618,69.6852,69.3241,69.6264,21687.0
2019-08-21 13:00:00,82.96,83.14,82.78,82.78,15496.0,69.66,69.8112,69.5089,69.5089,15496.0
2019-08-21 13:30:00,82.88,83.38,82.87,83.34,35384.0,69.5928,70.0127,69.5844,69.9791,35384.0
2019-08-21 14:00:00,83.31,83.4,83.02,83.11,14955.0,69.9539,70.0295,69.7104,69.786,14955.0
2019-08-21 14:30:00,83.15,83.18,82.85,83.06,17878.0,69.8195,69.8447,69.5676,69.744,17878.0
2019-08-21 15:00:00,83.12,83.16,82.91,83.0,19814.0,69.7944,69.8279,69.618,69.6936,19814.0
2019-08-21 15:30:00,82.99,83.28,82.85,82.97,68832.0,69.6852,69.9287,69.5676,69.6684,68832.0
2019-08-22 09:30:00,83.0,83.77,82.91,83.58,12707.0,69.6936,70.3402,69.618,70.1806,12707.0
2019-08-22 10:00:00,83.63,83.8,82.76,82.77,20622.0,70.2226,70.3653,69.4921,69.5005,20622.0
2019-08-22 10:30:00,82.92,83.0,81.7,81.98,20063.0,69.6264,69.6936,68.602,68.8371,20063.0
2019-08-22 11:00:00,82.02,82.7,82.0,82.24,20581.0,68.8707,69.4417,68.8539,69.0554,20581.0
2019-08-22 11:30:00,82.23,82.54,82.15,82.2,7375.0,69.047,69.3073,68.9799,69.0219,7375.0
2019-08-22 12:00:00,82.2,82.83,82.2,82.63,5499.0,69.0219,69.5509,69.0219,69.3829,5499.0
2019-08-22 12:30:00,82.69,82.79,82.57,82.64,9355.0,69.4333,69.5173,69.3325,69.3913,9355.0
2019-08-22 13:00:00,82.64,82.86,82.64,82.8,11354.0,69.3913,69.576,69.3913,69.5257,11354.0
2019-08-22 13:30:00,82.8,82.82,82.61,82.61,8545.0,69.5257,69.5425,69.3661,69.3661,8545.0
2019-08-22 14:00:00,82.62,82.64,82.36,82.38,8814.0,69.3745,69.3913,69.1562,69.173,8814.0
2019-08-22 14:30:00,82.4,82.54,82.3,82.51,10086.0,69.1898,69.3073,69.1058,69.2822,10086.0
2019-08-22 15:00:00,82.52,82.56,82.29,82.38,19218.0,69.2905,69.3241,69.0974,69.173,19218.0
2019-08-22 15:30:00,82.42,82.71,82.37,82.57,109195.0,69.2066,69.4501,69.1646,69.3325,109195.0
2019-08-23 09:30:00,81.5,81.5,78.53,79.19,41422.0,68.4341,68.4341,65.9402,66.4944,41422.0
2019-08-23 10:00:00,79.35,80.72,79.35,80.61,24634.0,66.6288,67.7791,66.6288,67.6868,24634.0
2019-08-23 10:30:00,80.56,81.2,80.51,80.94,26607.0,67.6448,68.1822,67.6028,67.9639,26607.0
2019-08-23 11:00:00,80.81,80.85,78.4,78.57,42156.0,67.8547,67.8883,65.8311,65.9738,42156.0
2019-08-23 11:30:00,78.58,78.66,78.15,78.17,18819.0,65.9822,66.0494,65.6211,65.6379,18819.0
2019-08-23 12:00:00,78.1,78.6,77.84,78.42,21722.0,65.5792,65.999,65.3608,65.8479,21722.0
2019-08-23 12:30:00,78.42,78.64,78.12,78.12,11339.0,65.8479,66.0326,65.5959,65.5959,11339.0
2019-08-23 13:00:00,78.14,78.26,77.73,77.87,15475.0,65.6127,65.7135,65.2685,65.386,15475.0
2019-08-23 13:30:00,77.81,78.21,77.75,78.19,31933.0,65.3356,65.6715,65.2853,65.6547,31933.0
2019-08-23 14:00:00,78.2,78.21,77.72,77.8,15115.0,65.6631,65.6715,65.2601,65.3273,15115.0
2019-08-23 14:30:00,77.77,77.86,77.48,77.75,33478.0,65.3021,65.3776,65.0586,65.2853,33478.0
2019-08-23 15:00:00,77.77,77.97,77.56,77.6,35181.0,65.3021,65.47,65.1257,65.1593,35181.0
2019-08-23 15:30:00,77.6,77.67,77.05,77.55,91915.0,65.1593,65.2181,64.6975,65.1173,91915.0
2019-08-26 09:30:00,78.77,79.55,77.57,78.02,42589.0,66.1417,66.7967,65.1341,65.512,42589.0
2019-08-26 10:00:00,78.04,79.07,78.03,79.05,30964.0,65.5288,66.3936,65.5204,66.3769,30964.0
2019-08-26 10:30:00,79.04,79.44,78.73,79.0,25383.0,66.3685,66.7043,66.1082,66.3349,25383.0
2019-08-26 11:00:00,79.06,79.46,78.9,79.31,21782.0,66.3852,66.7211,66.2509,66.5952,21782.0
2019-08-26 11:30:00,79.4,79.56,79.08,79.26,20867.0,66.6707,66.8051,66.402,66.5532,20867.0
2019-08-26 12:00:00,79.31,79.6,79.04,79.38,14841.0,66.5952,66.8387,66.3685,66.6539,14841.0
2019-08-26 12:30:00,79.38,79.42,79.18,79.41,13763.0,66.6539,66.6875,66.486,66.6791,13763.0
2019-08-26 13:00:00,79.41,79.9,79.29,79.7,19040.0,66.6791,67.0906,66.5784,66.9226,19040.0
2019-08-26 13:30:00,79.6,79.72,79.27,79.27,7253.0,66.8387,66.9394,66.5616,66.5616,7253.0
2019-08-26 14:00:00,79.28,79.28,78.75,78.75,10180.0,66.57,66.57,66.1249,66.1249,10180.0
2019-08-26 14:30:00,78.79,79.04,78.78,78.87,14490.0,66.1585,66.3685,66.1501,66.2257,14490.0
2019-08-26 15:00:00,78.91,79.15,78.79,78.96,30863.0,66.2593,66.4608,66.1585,66.3013,30863.0
2019-08-26 15:30:00,78.94,79.0,78.49,78.98,61016.0,66.2845,66.3349,65.9066,66.3181,61016.0
2019-08-27 09:30:00,79.84,79.91,78.49,78.78,9526.0,67.0402,67.099,65.9066,66.1501,9526.0
2019-08-27 10:00:00,78.9,79.34,78.81,79.34,11459.0,66.2509,66.6204,66.1753,66.6204,11459.0
2019-08-27 10:30:00,79.22,79.34,78.16,78.2,21501.0,66.5196,66.6204,65.6295,65.6631,21501.0
2019-08-27 11:00:00,78.13,78.47,77.57,77.57,26705.0,65.6043,65.8898,65.1341,65.1341,26705.0
2019-08-27 11:30:00,77.61,77.86,77.29,77.7,34563.0,65.1677,65.3776,64.899,65.2433,34563.0
2019-08-27 12:00:00,77.7,77.86,77.56,77.73,10210.0,65.2433,65.3776,65.1257,65.2685,10210.0
2019-08-27 12:30:00,77.67,77.84,77.46,77.8,11233.0,65.2181,65.3608,65.0418,65.3273,11233.0
2019-08-27 13:00:00,77.75,77.9,77.69,77.83,11290.0,65.2853,65.4112,65.2349,65.3524,11290.0
2019-08-27 13:30:00,77.82,78.04,77.78,77.87,19063.0,65.344,65.5288,65.3105,65.386,19063.0
2019-08-27 14:00:00,77.89,77.9,77.53,77.71,8833.0,65.4028,65.4112,65.1005,65.2517,8833.0
2019-08-27 14:30:00,77.72,77.94,77.51,77.89,15080.0,65.2601,65.4448,65.0837,65.4028,15080.0
2019-08-27 15:00:00,77.9,78.12,77.61,77.7,21078.0,65.4112,65.5959,65.1677,65.2433,21078.0
2019-08-27 15:30:00,77.69,77.95,77.56,77.63,62390.0,65.2349,65.4532,65.1257,65.1845,62390.0
2019-08-28 09:30:00,77.27,78.44,77.27,78.32,7973.0,64.8822,65.8646,64.8822,65.7639,7973.0
2019-08-28 10:00:00,78.23,78.81,77.86,78.78,9422.0,65.6883,66.1753,65.3776,66.1501,9422.0
2019-08-28 10:30:00,78.79,79.24,78.7,79.17,13195.0,66.1585,66.5364,66.083,66.4776,13195.0
2019-08-28 11:00:00,79.17,79.46,78.75,79.14,19949.0,66.4776,66.7211,66.1249,66.4524,19949.0
2019-08-28 11:30:00,79.1,79.71,79.0,79.52,8061.0,66.4188,66.931,66.3349,66.7715,8061.0
2019-08-28 12:00:00,79.52,79.83,79.38,79.7,10859.0,66.7715,67.0318,66.6539,66.9226,10859.0
2019-08-28 12:30:00,79.65,80.08,79.64,79.95,18982.0,66.8807,67.2417,66.8723,67.1326,18982.0
2019-08-28 13:00:00,79.99,79.99,79.37,79.5,10239.0,67.1662,67.1662,66.6456,66.7547,10239.0
2019-08-28 13:30:00,79.5,79.71,79.42,79.55,12738.0,66.7547,66.931,66.6875,66.7967,12738.0
2019-08-28 14:00:00,79.5,79.69,79.48,79.69,11401.0,66.7547,66.9142,66.7379,66.9142,11401.0
2019-08-28 14:30:00,79.65,79.76,79.41,79.64,38027.0,66.8807,66.973,66.6791,66.8723,38027.0
2019-08-28 15:00:00,79.64,79.66,79.25,79.25,18301.0,66.8723,66.8891,66.5448,66.5448,18301.0
2019-08-28 15:30:00,79.27,79.29,78.96,79.19,59597.0,66.5616,66.5784,66.3013,66.4944,59597.0
2019-08-29 09:30:00,80.43,82.31,80.43,82.19,74489.0,67.5356,69.1142,67.5356,69.0135,74489.0
2019-08-29 10:00:00,82.19,82.27,81.51,81.77,67369.0,69.0135,69.0806,68.4425,68.6608,67369.0
2019-08-29 10:30:00,81.78,81.86,81.22,81.73,20935.0,68.6692,68.7364,68.199,68.6272,20935.0
2019-08-29 11:00:00,81.71,81.76,81.46,81.6,17703.0,68.6104,68.6524,68.4005,68.518,17703.0
2019-08-29 11:30:00,81.67,81.93,81.57,81.86,26319.0,68.5768,68.7951,68.4929,68.7364,26319.0
2019-08-29 12:00:00,81.89,82.19,81.8,81.85,18894.0,68.7615,69.0135,68.686,68.728,18894.0
2019-08-29 12:30:00,81.8,81.98,81.68,81.98,10971.0,68.686,68.8371,68.5852,68.8371,10971.0
2019-08-29 13:00:00,82.01,82.5,81.92,81.92,19430.0,68.8623,69.2738,68.7867,68.7867,19430.0
2019-08-29 13:30:00,81.96,82.11,81.87,81.91,17114.0,68.8203,68.9463,68.7448,68.7783,17114.0
2019-08-29 14:00:00,81.95,81.99,81.56,81.83,32795.0,68.8119,68.8455,68.4845,68.7112,32795.0
2019-08-29 14:30:00,81.78,81.96,81.78,81.85,16547.0,68.6692,68.8203,68.6692,68.728,16547.0
2019-08-29 15:00:00,81.89,81.92,81.61,81.62,20308.0,68.7615,68.7867,68.5264,68.5348,20308.0
2019-08-29 15:30:00,81.64,82.11,81.64,81.94,78873.0,68.5516,68.9463,68.5516,68.8035,78873.0
2019-08-30 09:30:00,82.24,82.53,81.65,82.46,32388.0,69.569,69.8143,69.0699,69.7551,32388.0
2019-08-30 10:00:00,82.16,82.74,81.69,81.69,23480.0,69.5013,69.992,69.1038,69.1038,23480.0
2019-08-30 10:30:00,81.87,82.17,81.7,81.87,8400.0,69.256,69.5098,69.1122,69.256,8400.0
2019-08-30 11:00:00,81.79,81.86,81.27,81.48,8611.0,69.1884,69.2476,68.7485,68.9261,8611.0
2019-08-30 11:30:00,81.57,81.78,81.27,81.59,8885.0,69.0022,69.1799,68.7485,69.0192,8885.0
2019-08-30 12:00:00,81.66,82.0,81.66,82.0,6782.0,69.0784,69.366,69.0784,69.366,6782.0
2019-08-30 12:30:00,81.89,82.47,81.78,82.34,11311.0,69.2729,69.7636,69.1799,69.6536,11311.0
2019-08-30 13:00:00,82.33,82.4,82.12,82.21,15295.0,69.6452,69.7044,69.4675,69.5436,15295.0
2019-08-30 13:30:00,82.12,82.15,81.51,81.51,11690.0,69.4675,69.4929,68.9515,68.9515,11690.0
2019-08-30 14:00:00,81.59,81.98,81.56,81.93,12597.0,69.0192,69.3491,68.9938,69.3068,12597.0
2019-08-30 14:30:00,81.93,81.93,81.72,81.77,11321.0,69.3068,69.3068,69.1291,69.1714,11321.0
2019-08-30 15:00:00,81.77,81.98,81.7,81.87,16087.0,69.1714,69.3491,69.1122,69.256,16087.0
2019-08-30 15:30:00,81.89,82.09,81.78,82.01,61431.0,69.2729,69.4421,69.1799,69.3745,61431.0
2019-09-03 09:30:00,81.0,81.48,79.86,79.96,43274.0,68.5201,68.9261,67.5557,67.6403,43274.0
2019-09-03 10:00:00,79.85,79.95,79.0,79.56,39759.0,67.5473,67.6318,66.8282,67.3019,39759.0
2019-09-03 10:30:00,79.47,80.19,79.26,79.97,29282.0,67.2258,67.8349,67.0482,67.6488,29282.0
2019-09-03 11:00:00,79.99,80.47,79.48,80.21,52178.0,67.6657,68.0717,67.2343,67.8518,52178.0
2019-09-03 11:30:00,80.24,80.45,80.02,80.27,27139.0,67.8772,68.0548,67.6911,67.9025,27139.0
2019-09-03 12:00:00,80.31,80.69,80.03,80.32,34173.0,67.9364,68.2578,67.6995,67.9448,34173.0
2019-09-03 12:30:00,80.28,80.31,79.11,79.44,13980.0,67.911,67.9364,66.9213,67.2004,13980.0
2019-09-03 13:00:00,79.42,79.71,79.39,79.69,9136.0,67.1835,67.4288,67.1581,67.4119,9136.0
2019-09-03 13:30:00,79.73,79.84,79.39,79.74,9080.0,67.4457,67.5388,67.1581,67.4542,9080.0
2019-09-03 14:00:00,79.82,79.93,79.62,79.69,10634.0,67.5219,67.6149,67.3527,67.4119,10634.0
2019-09-03 14:30:00,79.73,79.93,79.59,79.89,10212.0,67.4457,67.6149,67.3273,67.5811,10212.0
2019-09-03 15:00:00,79.86,80.21,79.81,80.13,15702.0,67.5557,67.8518,67.5134,67.7841,15702.0
2019-09-03 15:30:00,80.1,80.27,79.95,80.03,65354.0,67.7587,67.9025,67.6318,67.6995,65354.0
2019-09-04 09:30:00,81.36,81.44,80.39,80.81,63522.0,68.8246,68.8923,68.0041,68.3593,63522.0
2019-09-04 10:00:00,80.82,81.16,80.17,80.52,17562.0,68.3678,68.6554,67.8179,68.114,17562.0
2019-09-04 10:30:00,80.5,80.88,80.44,80.67,16124.0,68.0971,68.4186,68.0463,68.2409,16124.0
2019-09-04 11:00:00,80.55,80.62,80.14,80.44,42758.0,68.1394,68.1986,67.7926,68.0463,42758.0
2019-09-04 11:30:00,80.47,80.47,79.83,79.85,51229.0,68.0717,68.0717,67.5303,67.5473,51229.0
2019-09-04 12:00:00,79.93,80.29,79.75,80.26,38784.0,67.6149,67.9195,67.4627,67.8941,38784.0
2019-09-04 12:30:00,80.34,80.88,80.24,80.81,14363.0,67.9618,68.4186,67.8772,68.3593,14363.0
2019-09-04 13:00:00,80.81,80.87,80.57,80.66,30668.0,68.3593,68.4101,68.1563,68.2325,30668.0
2019-09-04 13:30:00,80.66,80.68,80.42,80.53,20183.0,68.2325,68.2494,68.0294,68.1225,20183.0
2019-09-04 14:00:00,80.54,80.78,80.42,80.46,12311.0,68.1309,68.334,68.0294,68.0633,12311.0
2019-09-04 14:30:00,80.47,80.63,80.43,80.54,21111.0,68.0717,68.2071,68.0379,68.1309,21111.0
2019-09-04 15:00:00,80.55,80.57,80.3,80.34,16761.0,68.1394,68.1563,67.9279,67.9618,16761.0
2019-09-04 15:30:00,80.36,80.54,80.07,80.07,119139.0,67.9787,68.1309,67.7334,67.7334,119139.0
2019-09-05 09:30:00,81.67,83.75,81.61,83.11,203513.0,69.0868,70.8464,69.0361,70.305,203513.0
2019-09-05 10:00:00,83.1,84.58,82.94,84.14,210775.0,70.2965,71.5485,70.1612,71.1763,210775.0
2019-09-05 10:30:00,84.1,84.5,83.08,83.1,51951.0,71.1424,71.4808,70.2796,70.2965,51951.0
2019-09-05 11:00:00,83.2,84.03,83.1,83.3,183725.0,70.3811,71.0832,70.2965,70.4657,183725.0
2019-09-05 11:30:00,83.35,83.72,83.05,83.72,114921.0,70.508,70.821,70.2542,70.821,114921.0
2019-09-05 12:00:00,83.75,84.45,83.62,83.78,42682.0,70.8464,71.4385,70.7364,70.8717,42682.0
2019-09-05 12:30:00,83.79,83.81,83.53,83.63,23934.0,70.8802,70.8971,70.6603,70.7449,23934.0
2019-09-05 13:00:00,83.65,83.67,83.35,83.44,28052.0,70.7618,70.7787,70.508,70.5841,28052.0
2019-09-05 13:30:00,83.39,83.81,83.26,83.69,66977.0,70.5418,70.8971,70.4319,70.7956,66977.0
2019-09-05 14:00:00,83.69,83.77,83.32,83.32,22881.0,70.7956,70.8633,70.4826,70.4826,22881.0
2019-09-05 14:30:00,83.4,83.53,83.31,83.45,44489.0,70.5503,70.6603,70.4742,70.5926,44489.0
2019-09-05 15:00:00,83.45,83.58,83.35,83.4,50017.0,70.5926,70.7026,70.508,70.5503,50017.0
2019-09-05 15:30:00,83.4,83.53,83.22,83.34,253447.0,70.5503,70.6603,70.398,70.4995,253447.0
2019-09-06 09:30:00,83.32,83.52,78.25,79.98,454724.0,70.4826,70.6518,66.1938,67.6572,454724.0
2019-09-06 10:00:00,80.01,81.95,80.01,81.65,399259.0,67.6826,69.3237,67.6826,69.0699,399259.0
2019-09-06 10:30:00,81.61,82.5,81.41,82.5,198829.0,69.0361,69.789,68.8669,69.789,198829.0
2019-09-06 11:00:00,82.5,82.5,81.55,81.55,33411.0,69.789,69.789,68.9853,68.9853,33411.0
2019-09-06 11:30:00,81.57,81.58,81.04,81.44,25021.0,69.0022,69.0107,68.5539,68.8923,25021.0
2019-09-06 12:00:00,81.53,82.0,81.47,81.85,36208.0,68.9684,69.366,68.9177,69.2391,36208.0
2019-09-06 12:30:00,81.85,81.94,81.62,81.8,24054.0,69.2391,69.3152,69.0445,69.1968,24054.0
2019-09-06 13:00:00,81.8,82.01,81.78,82.0,44708.0,69.1968,69.3745,69.1799,69.366,44708.0
2019-09-06 13:30:00,82.0,82.01,81.84,81.94,34183.0,69.366,69.3745,69.2306,69.3152,34183.0
2019-09-06 14:00:00,81.95,82.06,81.76,81.76,26793.0,69.3237,69.4168,69.163,69.163,26793.0
2019-09-06 14:30:00,81.8,81.8,81.26,81.28,26803.0,69.1968,69.1968,68.74,68.7569,26803.0
2019-09-06 15:00:00,81.3,81.38,81.25,81.3,66223.0,68.7738,68.8415,68.7316,68.7738,66223.0
2019-09-06 15:30:00,81.29,81.35,80.71,80.74,282567.0,68.7654,68.8161,68.2748,68.3001,282567.0
2019-09-09 09:30:00,81.1,82.7,80.74,82.56,68074.0,68.6047,69.9581,68.3001,69.8397,68074.0
2019-09-09 10:00:00,82.69,84.25,82.64,84.08,38562.0,69.9497,71.2693,69.9074,71.1255,38562.0
2019-09-09 10:30:00,84.15,85.73,84.03,85.48,79809.0,71.1847,72.5213,71.0832,72.3098,79809.0
2019-09-09 11:00:00,85.48,86.0,85.41,85.56,36516.0,72.3098,72.7497,72.2506,72.3775,36516.0
2019-09-09 11:30:00,85.71,85.91,85.4,85.91,41943.0,72.5044,72.6736,72.2421,72.6736,41943.0
2019-09-09 12:00:00,85.92,86.08,84.95,85.13,40244.0,72.682,72.8174,71.8615,72.0137,40244.0
2019-09-09 12:30:00,85.16,85.16,84.57,84.78,22527.0,72.0391,72.0391,71.54,71.7177,22527.0
2019-09-09 13:00:00,84.82,85.14,84.82,85.09,8154.0,71.7515,72.0222,71.7515,71.9799,8154.0
2019-09-09 13:30:00,85.12,85.37,84.95,85.33,16541.0,72.0053,72.2168,71.8615,72.1829,16541.0
2019-09-09 14:00:00,85.36,85.81,85.24,85.53,12151.0,72.2083,72.589,72.1068,72.3521,12151.0
2019-09-09 14:30:00,85.5,85.76,85.39,85.62,25700.0,72.3267,72.5467,72.2337,72.4283,25700.0
2019-09-09 15:00:00,85.61,85.72,85.41,85.65,63262.0,72.4198,72.5128,72.2506,72.4536,63262.0
2019-09-09 15:30:00,85.66,86.31,85.54,86.02,130116.0,72.4621,73.0119,72.3606,72.7666,130116.0
2019-09-10 09:30:00,86.2,87.64,85.3,86.38,33621.0,72.9189,74.137,72.1576,73.0712,33621.0
2019-09-10 10:00:00,86.39,86.41,85.47,86.16,92047.0,73.0796,73.0965,72.3014,72.8851,92047.0
2019-09-10 10:30:00,86.07,86.37,85.48,85.85,29946.0,72.8089,73.0627,72.3098,72.6228,29946.0
2019-09-10 11:00:00,85.79,86.06,85.65,85.69,41113.0,72.5721,72.8005,72.4536,72.4875,41113.0
2019-09-10 11:30:00,85.69,86.13,85.62,85.93,43158.0,72.4875,72.8597,72.4283,72.6905,43158.0
2019-09-10 12:00:00,85.94,86.46,85.4,86.2,43444.0,72.6989,73.1388,72.2421,72.9189,43444.0
2019-09-10 12:30:00,86.22,86.61,86.21,86.4,15353.0,72.9358,73.2657,72.9273,73.0881,15353.0
2019-09-10 13:00:00,86.42,86.78,86.25,86.67,17259.0,73.105,73.4095,72.9612,73.3165,17259.0
2019-09-10 13:30:00,86.68,86.94,86.68,86.73,29785.0,73.3249,73.5449,73.3249,73.3672,29785.0
2019-09-10 14:00:00,86.72,86.95,86.51,86.84,25735.0,73.3588,73.5533,73.1811,73.4603,25735.0
2019-09-10 14:30:00,86.88,87.76,86.86,87.65,39305.0,73.4941,74.2385,73.4772,74.1455,39305.0
2019-09-10 15:00:00,87.69,87.75,87.34,87.42,39374.0,74.1793,74.2301,73.8832,73.9509,39374.0
2019-09-10 15:30:00,87.39,87.68,87.31,87.68,123514.0,73.9255,74.1709,73.8579,74.1709,123514.0
2019-09-11 09:30:00,88.0,88.67,85.53,87.82,59259.0,74.4416,75.0083,72.3521,74.2893,59259.0
2019-09-11 10:00:00,87.84,88.59,87.11,87.18,55613.0,74.3062,74.9407,73.6887,73.7479,55613.0
2019-09-11 10:30:00,87.13,87.35,86.51,87.35,59974.0,73.7056,73.8917,73.1811,73.8917,59974.0
2019-09-11 11:00:00,87.27,87.46,86.78,87.01,49676.0,73.824,73.9848,73.4095,73.6041,49676.0
2019-09-11 11:30:00,87.01,88.22,87.01,88.22,28593.0,73.6041,74.6277,73.6041,74.6277,28593.0
2019-09-11 12:00:00,88.18,88.69,88.02,88.67,31695.0,74.5938,75.0252,74.4585,75.0083,31695.0
2019-09-11 12:30:00,88.48,88.8,88.38,88.62,17777.0,74.8476,75.1183,74.763,74.966,17777.0
2019-09-11 13:00:00,88.63,88.84,88.59,88.78,13541.0,74.9745,75.1521,74.9407,75.1014,13541.0
2019-09-11 13:30:00,88.85,89.07,88.73,88.87,22765.0,75.1606,75.3467,75.0591,75.1775,22765.0
2019-09-11 14:00:00,88.81,89.15,88.76,89.05,28574.0,75.1268,75.4144,75.0845,75.3298,28574.0
2019-09-11 14:30:00,89.05,89.33,88.92,89.08,20368.0,75.3298,75.5666,75.2198,75.3552,20368.0
2019-09-11 15:00:00,89.02,89.32,88.97,89.15,38300.0,75.3044,75.5582,75.2621,75.4144,38300.0
2019-09-11 15:30:00,89.13,89.68,89.13,89.51,112363.0,75.3975,75.8627,75.3975,75.7189,112363.0
2019-09-12 09:30:00,89.49,90.16,87.9,89.75,56474.0,75.702,76.2688,74.357,75.9219,56474.0
2019-09-12 10:00:00,89.62,91.22,88.46,91.17,107748.0,75.812,77.1654,74.8307,77.1231,107748.0
2019-09-12 10:30:00,91.15,91.4,88.84,88.84,106774.0,77.1062,77.3177,75.1521,75.1521,106774.0
2019-09-12 11:00:00,88.86,89.99,88.48,89.5,40858.0,75.1691,76.125,74.8476,75.7104,40858.0
2019-09-12 11:30:00,89.33,90.35,89.33,90.34,15521.0,75.5666,76.4295,75.5666,76.421,15521.0
2019-09-12 12:00:00,90.35,90.72,89.8,89.84,26201.0,76.4295,76.7425,75.9642,75.9981,26201.0
2019-09-12 12:30:00,89.87,90.33,89.86,90.2,13724.0,76.0234,76.4126,76.015,76.3026,13724.0
2019-09-12 13:00:00,90.27,90.31,89.54,89.59,16438.0,76.3618,76.3956,75.7443,75.7866,16438.0
2019-09-12 13:30:00,89.59,90.56,89.55,90.25,33180.0,75.7866,76.6071,75.7527,76.3449,33180.0
2019-09-12 14:00:00,90.31,90.89,90.13,90.59,19694.0,76.3956,76.8863,76.2434,76.6325,19694.0
2019-09-12 14:30:00,90.56,90.87,90.27,90.29,14552.0,76.6071,76.8694,76.3618,76.3787,14552.0
2019-09-12 15:00:00,90.33,90.37,90.11,90.16,19027.0,76.4126,76.4464,76.2265,76.2688,19027.0
2019-09-12 15:30:00,90.16,90.52,89.99,90.06,129062.0,76.2688,76.5733,76.125,76.1842,129062.0
2019-09-13 09:30:00,90.53,92.51,90.14,90.34,57722.0,76.5818,78.2567,76.2518,76.421,57722.0
2019-09-13 10:00:00,90.66,91.0,89.6,90.78,17943.0,76.6917,76.9793,75.795,76.7932,17943.0
2019-09-13 10:30:00,90.72,91.48,90.71,91.33,29598.0,76.7425,77.3854,76.734,77.2585,29598.0
2019-09-13 11:00:00,91.32,91.58,91.06,91.39,25468.0,77.25,77.47,77.0301,77.3092,25468.0
2019-09-13 11:30:00,91.39,91.66,91.06,91.45,23895.0,77.3092,77.5376,77.0301,77.36,23895.0
2019-09-13 12:00:00,91.42,91.65,91.33,91.45,14267.0,77.3346,77.5292,77.2585,77.36,14267.0
2019-09-13 12:30:00,91.43,91.57,91.33,91.51,13400.0,77.3431,77.4615,77.2585,77.4108,13400.0
2019-09-13 13:00:00,91.44,91.44,91.07,91.15,9175.0,77.3515,77.3515,77.0386,77.1062,9175.0
2019-09-13 13:30:00,91.1,91.47,91.02,91.15,15002.0,77.0639,77.3769,76.9963,77.1062,15002.0
2019-09-13 14:00:00,91.02,91.19,90.94,91.17,15636.0,76.9963,77.1401,76.9286,77.1231,15636.0
2019-09-13 14:30:00,91.22,91.26,90.87,90.96,38313.0,77.1654,77.1993,76.8694,76.9455,38313.0
2019-09-13 15:00:00,90.88,91.18,90.72,91.09,32156.0,76.8778,77.1316,76.7425,77.0555,32156.0
2019-09-13 15:30:00,91.12,91.22,90.92,90.94,74506.0,77.0808,77.1654,76.9117,76.9286,74506.0
2019-09-16 09:30:00,89.86,92.4,89.15,92.4,32810.0,76.015,78.1636,75.4144,78.1636,32810.0
2019-09-16 10:00:00,92.38,92.46,91.8,92.14,33690.0,78.1467,78.2144,77.6561,77.9437,33690.0
2019-09-16 10:30:00,92.05,92.31,91.9,92.08,24536.0,77.8676,78.0875,77.7407,77.8929,24536.0
2019-09-16 11:00:00,92.15,92.42,91.92,91.98,35949.0,77.9522,78.1806,77.7576,77.8083,35949.0
2019-09-16 11:30:00,91.97,92.1,91.31,91.35,17733.0,77.7999,77.9099,77.2416,77.2754,17733.0
2019-09-16 12:00:00,91.14,91.76,91.13,91.54,8588.0,77.0978,77.6222,77.0893,77.4361,8588.0
2019-09-16 12:30:00,91.6,91.63,91.19,91.53,16865.0,77.4869,77.5123,77.1401,77.4277,16865.0
2019-09-16 13:00:00,91.5,91.59,91.1,91.18,14120.0,77.4023,77.4784,77.0639,77.1316,14120.0
2019-09-16 13:30:00,91.15,91.33,90.97,91.26,14327.0,77.1062,77.2585,76.954,77.1993,14327.0
2019-09-16 14:00:00,91.28,91.38,91.07,91.15,9063.0,77.2162,77.3008,77.0386,77.1062,9063.0
2019-09-16 14:30:00,91.14,91.43,91.13,91.33,9711.0,77.0978,77.3431,77.0893,77.2585,9711.0
2019-09-16 15:00:00,91.35,91.46,90.91,90.98,19996.0,77.2754,77.3685,76.9032,76.9624,19996.0
2019-09-16 15:30:00,90.95,91.16,90.87,90.92,77155.0,76.937,77.1147,76.8694,76.9117,77155.0
2019-09-17 09:30:00,90.4,90.62,88.74,90.52,20653.0,76.4718,76.6579,75.0675,76.5733,20653.0
2019-09-17 10:00:00,90.46,90.46,89.26,89.95,17141.0,76.5225,76.5225,75.5074,76.0911,17141.0
2019-09-17 10:30:00,89.98,90.14,89.48,90.07,18808.0,76.1165,76.2518,75.6935,76.1926,18808.0
2019-09-17 11:00:00,90.24,90.33,89.82,90.0,10919.0,76.3364,76.4126,75.9811,76.1334,10919.0
2019-09-17 11:30:00,90.09,90.34,90.0,90.1,9249.0,76.2095,76.421,76.1334,76.218,9249.0
2019-09-17 12:00:00,90.21,90.53,89.98,90.31,20827.0,76.3111,76.5818,76.1165,76.3956,20827.0
2019-09-17 12:30:00,90.26,90.37,90.02,90.34,12233.0,76.3534,76.4464,76.1503,76.421,12233.0
2019-09-17 13:00:00,90.4,90.75,90.32,90.54,8436.0,76.4718,76.7679,76.4041,76.5902,8436.0
2019-09-17 13:30:00,90.63,90.78,90.46,90.57,11169.0,76.6663,76.7932,76.5225,76.6156,11169.0
2019-09-17 14:00:00,90.55,91.14,90.55,90.7,14549.0,76.5987,77.0978,76.5987,76.7256,14549.0
2019-09-17 14:30:00,90.69,90.88,90.46,90.81,11357.0,76.7171,76.8778,76.5225,76.8186,11357.0
2019-09-17 15:00:00,90.81,90.97,90.76,90.87,11342.0,76.8186,76.954,76.7763,76.8694,11342.0
2019-09-17 15:30:00,90.89,90.95,90.6,90.8,64700.0,76.8863,76.937,76.641,76.8102,64700.0
2019-09-18 09:30:00,90.49,90.81,89.47,90.05,14927.0,76.5479,76.8186,75.6851,76.1757,14927.0
2019-09-18 10:00:00,90.08,90.19,89.72,89.86,25135.0,76.2011,76.2941,75.8966,76.015,25135.0
2019-09-18 10:30:00,89.78,89.79,89.28,89.43,24029.0,75.9473,75.9558,75.5243,75.6512,24029.0
2019-09-18 11:00:00,89.44,89.59,89.31,89.34,10670.0,75.6597,75.7866,75.5497,75.5751,10670.0
2019-09-18 11:30:00,89.31,89.55,89.12,89.55,12741.0,75.5497,75.7527,75.389,75.7527,12741.0
2019-09-18 12:00:00,89.55,89.81,89.54,89.8,4068.0,75.7527,75.9727,75.7443,75.9642,4068.0
2019-09-18 12:30:00,89.81,89.93,89.71,89.75,7687.0,75.9727,76.0742,75.8881,75.9219,7687.0
2019-09-18 13:00:00,89.71,89.73,89.21,89.27,7858.0,75.8881,75.905,75.4651,75.5159,7858.0
2019-09-18 13:30:00,89.25,89.25,88.6,88.94,23608.0,75.499,75.499,74.9491,75.2367,23608.0
2019-09-18 14:00:00,89.07,89.07,88.34,88.37,14947.0,75.3467,75.3467,74.7292,74.7545,14947.0
2019-09-18 14:30:00,88.35,88.6,88.13,88.56,13568.0,74.7376,74.9491,74.5515,74.9153,13568.0
2019-09-18 15:00:00,88.56,89.16,88.36,88.93,17590.0,74.9153,75.4228,74.7461,75.2283,17590.0
2019-09-18 15:30:00,88.93,89.29,88.86,89.21,60892.0,75.2283,75.5328,75.1691,75.4651,60892.0
2019-09-19 09:30:00,89.81,91.0,89.54,90.3,57477.0,75.9727,76.9793,75.7443,76.3872,57477.0
2019-09-19 10:00:00,90.25,90.98,90.2,90.75,34974.0,76.3449,76.9624,76.3026,76.7679,34974.0
2019-09-19 10:30:00,90.8,91.14,90.34,91.01,29962.0,76.8102,77.0978,76.421,76.9878,29962.0
2019-09-19 11:00:00,90.98,91.25,90.77,91.11,23217.0,76.9624,77.1908,76.7848,77.0724,23217.0
2019-09-19 11:30:00,91.04,91.41,90.91,91.23,21595.0,77.0132,77.3262,76.9032,77.1739,21595.0
2019-09-19 12:00:00,91.23,91.32,90.94,90.95,23686.0,77.1739,77.25,76.9286,76.937,23686.0
2019-09-19 12:30:00,90.94,91.32,90.87,90.97,30515.0,76.9286,77.25,76.8694,76.954,30515.0
2019-09-19 13:00:00,90.86,91.16,90.82,90.98,9831.0,76.8609,77.1147,76.8271,76.9624,9831.0
2019-09-19 13:30:00,91.0,91.03,90.03,90.23,20182.0,76.9793,77.0047,76.1588,76.328,20182.0
2019-09-19 14:00:00,90.16,90.37,90.05,90.16,13517.0,76.2688,76.4464,76.1757,76.2688,13517.0
2019-09-19 14:30:00,90.13,90.46,90.11,90.41,24681.0,76.2434,76.5225,76.2265,76.4802,24681.0
2019-09-19 15:00:00,90.37,90.43,90.05,90.17,19158.0,76.4464,76.4972,76.1757,76.2772,19158.0
2019-09-19 15:30:00,90.16,90.19,89.7,89.72,80303.0,76.2688,76.2941,75.8796,75.8966,80303.0
2019-09-20 09:30:00,90.1,91.33,89.62,89.72,57927.0,76.218,77.2585,75.812,75.8966,57927.0
2019-09-20 10:00:00,89.6,90.0,89.39,89.89,9273.0,75.795,76.1334,75.6174,76.0404,9273.0
2019-09-20 10:30:00,89.76,89.91,89.14,89.14,8299.0,75.9304,76.0573,75.4059,75.4059,8299.0
2019-09-20 11:00:00,89.2,89.75,89.18,89.53,4073.0,75.4567,75.9219,75.4397,75.7358,4073.0
2019-09-20 11:30:00,89.39,89.73,89.39,89.65,3804.0,75.6174,75.905,75.6174,75.8373,3804.0
2019-09-20 12:00:00,89.58,89.85,89.41,89.84,5602.0,75.7781,76.0065,75.6343,75.9981,5602.0
2019-09-20 12:30:00,89.84,89.92,89.63,89.66,4271.0,75.9981,76.0657,75.8204,75.8458,4271.0
2019-09-20 13:00:00,89.58,89.63,87.89,88.55,21173.0,75.7781,75.8204,74.3485,74.9068,21173.0
2019-09-20 13:30:00,88.47,88.51,87.93,88.19,22130.0,74.8391,74.873,74.3823,74.6023,22130.0
2019-09-20 14:00:00,88.19,88.37,87.93,88.06,14964.0,74.6023,74.7545,74.3823,74.4923,14964.0
2019-09-20 14:30:00,88.07,88.48,88.07,88.23,13967.0,74.5008,74.8476,74.5008,74.6361,13967.0
2019-09-20 15:00:00,88.24,88.25,87.56,87.6,20167.0,74.6446,74.653,74.0693,74.1032,20167.0
2019-09-20 15:30:00,87.6,88.33,87.54,88.27,135382.0,74.1032,74.7207,74.0524,74.67,135382.0
2019-09-23 09:30:00,87.52,88.73,87.51,87.87,17174.0,74.0355,75.0591,74.0271,74.3316,17174.0
2019-09-23 10:00:00,87.81,87.81,86.58,87.14,37366.0,74.2808,74.2808,73.2403,73.7141,37366.0
2019-09-23 10:30:00,87.29,88.04,86.98,87.8,18842.0,73.8409,74.4754,73.5787,74.2724,18842.0
2019-09-23 11:00:00,87.94,88.32,87.84,88.16,9910.0,74.3908,74.7123,74.3062,74.5769,9910.0
2019-09-23 11:30:00,88.19,88.7,88.16,88.61,24299.0,74.6023,75.0337,74.5769,74.9576,24299.0
2019-09-23 12:00:00,88.69,88.71,88.45,88.49,16533.0,75.0252,75.0422,74.8222,74.8561,16533.0
2019-09-23 12:30:00,88.46,88.62,88.09,88.19,10839.0,74.8307,74.966,74.5177,74.6023,10839.0
2019-09-23 13:00:00,88.2,88.37,87.92,88.15,10125.0,74.6107,74.7545,74.3739,74.5684,10125.0
2019-09-23 13:30:00,88.11,88.22,87.87,88.2,15806.0,74.5346,74.6277,74.3316,74.6107,15806.0
2019-09-23 14:00:00,88.21,88.32,88.09,88.12,8908.0,74.6192,74.7123,74.5177,74.5431,8908.0
2019-09-23 14:30:00,88.15,88.15,87.76,87.81,23497.0,74.5684,74.5684,74.2385,74.2808,23497.0
2019-09-23 15:00:00,87.82,87.82,87.56,87.72,21089.0,74.2893,74.2893,74.0693,74.2047,21089.0
2019-09-23 15:30:00,87.7,87.83,87.24,87.29,86175.0,74.1878,74.2977,73.7987,73.8409,86175.0
2019-09-24 09:30:00,87.62,88.49,87.26,87.8,26799.0,74.1201,74.8561,73.8156,74.2724,26799.0
2019-09-24 10:00:00,87.71,87.72,85.67,85.67,31068.0,74.1962,74.2047,72.4705,72.4705,31068.0
2019-09-24 10:30:00,85.61,86.29,85.55,85.68,21320.0,72.4198,72.995,72.369,72.479,21320.0
2019-09-24 11:00:00,85.64,85.64,84.87,85.01,26715.0,72.4452,72.4452,71.7938,71.9122,26715.0
2019-09-24 11:30:00,84.97,85.62,84.97,85.38,17385.0,71.8784,72.4283,71.8784,72.2252,17385.0
2019-09-24 12:00:00,85.33,85.37,84.71,84.95,16705.0,72.1829,72.2168,71.6585,71.8615,16705.0
2019-09-24 12:30:00,84.94,85.03,84.37,84.84,23532.0,71.853,71.9292,71.3708,71.7684,23532.0
2019-09-24 13:00:00,84.84,85.27,84.56,84.63,18810.0,71.7684,72.1322,71.5316,71.5908,18810.0
2019-09-24 13:30:00,84.69,85.08,84.67,84.86,27907.0,71.6415,71.9715,71.6246,71.7853,27907.0
2019-09-24 14:00:00,84.9,85.42,84.4,85.28,22762.0,71.8192,72.2591,71.3962,72.1406,22762.0
2019-09-24 14:30:00,85.37,85.54,84.75,84.75,23681.0,72.2168,72.3606,71.6923,71.6923,23681.0
2019-09-24 15:00:00,84.77,85.24,84.44,84.6,43918.0,71.7092,72.1068,71.4301,71.5654,43918.0
2019-09-24 15:30:00,84.61,85.26,84.48,85.13,102902.0,71.5739,72.1237,71.4639,72.0137,102902.0
2019-09-25 09:30:00,85.35,87.65,85.35,86.93,29957.0,72.1999,74.1455,72.1999,73.5364,29957.0
2019-09-25 10:00:00,86.75,87.08,85.76,86.17,30977.0,73.3841,73.6633,72.5467,72.8935,30977.0
2019-09-25 10:30:00,86.17,86.95,86.1,86.84,15220.0,72.8935,73.5533,72.8343,73.4603,15220.0
2019-09-25 11:00:00,86.93,87.3,86.87,87.07,17949.0,73.5364,73.8494,73.4857,73.6548,17949.0
2019-09-25 11:30:00,87.1,87.36,86.86,86.9,10082.0,73.6802,73.9002,73.4772,73.511,10082.0
2019-09-25 12:00:00,86.98,87.65,86.91,87.39,18177.0,73.5787,74.1455,73.5195,73.9255,18177.0
2019-09-25 12:30:00,87.52,87.59,87.01,87.07,10492.0,74.0355,74.0947,73.6041,73.6548,10492.0
2019-09-25 13:00:00,87.21,87.44,87.06,87.29,9106.0,73.7733,73.9678,73.6464,73.8409,9106.0
2019-09-25 13:30:00,87.29,87.73,87.2,87.69,20313.0,73.8409,74.2132,73.7648,74.1793,20313.0
2019-09-25 14:00:00,87.65,88.08,87.65,88.03,14656.0,74.1455,74.5092,74.1455,74.4669,14656.0
2019-09-25 14:30:00,88.04,88.12,87.85,88.11,18016.0,74.4754,74.5431,74.3147,74.5346,18016.0
2019-09-25 15:00:00,88.05,88.28,87.96,88.01,18210.0,74.4839,74.6784,74.4077,74.45,18210.0
2019-09-25 15:30:00,87.95,88.13,87.7,87.72,50369.0,74.3993,74.5515,74.1878,74.2047,50369.0
2019-09-26 09:30:00,87.5,87.92,86.53,86.64,22881.0,74.0186,74.3739,73.198,73.2911,22881.0
2019-09-26 10:00:00,86.81,87.23,86.18,86.67,8672.0,73.4349,73.7902,72.902,73.3165,8672.0
2019-09-26 10:30:00,86.65,86.99,86.47,86.76,4880.0,73.2996,73.5872,73.1473,73.3926,4880.0
2019-09-26 11:00:00,86.71,86.72,85.78,85.87,8478.0,73.3503,73.3588,72.5636,72.6397,8478.0
2019-09-26 11:30:00,85.88,85.96,85.55,85.78,21461.0,72.6482,72.7159,72.369,72.5636,21461.0
2019-09-26 12:00:00,85.78,86.29,85.66,86.24,6156.0,72.5636,72.995,72.4621,72.9527,6156.0
2019-09-26 12:30:00,86.33,86.67,86.33,86.55,10811.0,73.0289,73.3165,73.0289,73.215,10811.0
2019-09-26 13:00:00,86.72,87.05,86.5,86.58,12942.0,73.3588,73.6379,73.1727,73.2403,12942.0
2019-09-26 13:30:00,86.64,86.64,86.16,86.44,47747.0,73.2911,73.2911,72.8851,73.1219,47747.0
2019-09-26 14:00:00,86.5,86.57,86.13,86.38,13913.0,73.1727,73.2319,72.8597,73.0712,13913.0
2019-09-26 14:30:00,86.34,86.44,86.26,86.31,7163.0,73.0373,73.1219,72.9696,73.0119,7163.0
2019-09-26 15:00:00,86.35,86.82,86.35,86.78,10243.0,73.0458,73.4434,73.0458,73.4095,10243.0
2019-09-26 15:30:00,86.73,87.01,86.68,86.82,34090.0,73.3672,73.6041,73.3249,73.4434,34090.0
2019-09-27 09:30:00,87.19,87.93,86.9,87.45,32141.0,73.7564,74.3823,73.511,73.9763,32141.0
2019-09-27 10:00:00,87.54,87.59,87.0,87.34,17192.0,74.0524,74.0947,73.5956,73.8832,17192.0
2019-09-27 10:30:00,87.41,87.7,87.38,87.55,14870.0,73.9425,74.1878,73.9171,74.0609,14870.0
2019-09-27 11:00:00,87.52,87.55,86.42,86.76,50749.0,74.0355,74.0609,73.105,73.3926,50749.0
2019-09-27 11:30:00,86.66,87.06,85.71,86.51,33938.0,73.308,73.6464,72.5044,73.1811,33938.0
2019-09-27 12:00:00,86.44,86.55,86.32,86.51,5830.0,73.1219,73.215,73.0204,73.1811,5830.0
2019-09-27 12:30:00,86.51,86.61,86.15,86.15,11144.0,73.1811,73.2657,72.8766,72.8766,11144.0
2019-09-27 13:00:00,86.14,86.44,85.91,86.44,10169.0,72.8681,73.1219,72.6736,73.1219,10169.0
2019-09-27 13:30:00,86.39,86.62,86.18,86.58,9573.0,73.0796,73.2742,72.902,73.2403,9573.0
2019-09-27 14:00:00,86.66,86.7,86.27,86.42,12490.0,73.308,73.3419,72.9781,73.105,12490.0
2019-09-27 14:30:00,86.37,86.38,86.06,86.27,12658.0,73.0627,73.0712,72.8005,72.9781,12658.0
2019-09-27 15:00:00,86.25,86.49,86.11,86.4,23690.0,72.9612,73.1642,72.8428,73.0881,23690.0
2019-09-27 15:30:00,86.31,86.73,86.31,86.71,52068.0,73.0119,73.3672,73.0119,73.3503,52068.0
2019-09-30 09:30:00,87.01,87.85,86.92,87.07,13848.0,73.6041,74.3147,73.528,73.6548,13848.0
2019-09-30 10:00:00,87.21,88.29,86.9,87.84,14939.0,73.7733,74.6869,73.511,74.3062,14939.0
2019-09-30 10:30:00,87.84,88.16,87.57,88.14,9162.0,74.3062,74.5769,74.0778,74.56,9162.0
2019-09-30 11:00:00,88.11,88.68,87.93,88.0,20046.0,74.5346,75.0168,74.3823,74.4416,20046.0
2019-09-30 11:30:00,87.98,88.17,87.85,88.06,6969.0,74.4246,74.5854,74.3147,74.4923,6969.0
2019-09-30 12:00:00,88.11,88.17,87.78,87.95,9484.0,74.5346,74.5854,74.2555,74.3993,9484.0
2019-09-30 12:30:00,87.92,88.15,87.9,88.06,7378.0,74.3739,74.5684,74.357,74.4923,7378.0
2019-09-30 13:00:00,88.16,88.16,87.68,87.75,9007.0,74.5769,74.5769,74.1709,74.2301,9007.0
2019-09-30 13:30:00,87.75,88.03,87.71,87.82,11158.0,74.2301,74.4669,74.1962,74.2893,11158.0
2019-09-30 14:00:00,87.94,88.6,87.83,88.6,14809.0,74.3908,74.9491,74.2977,74.9491,14809.0
2019-09-30 14:30:00,88.61,88.69,88.03,88.05,11066.0,74.9576,75.0252,74.4669,74.4839,11066.0
2019-09-30 15:00:00,88.11,88.24,87.96,88.1,18886.0,74.5346,74.6446,74.4077,74.5261,18886.0
2019-09-30 15:30:00,88.09,88.28,87.96,88.03,86202.0,74.5177,74.6784,74.4077,74.4669,86202.0
2019-10-01 09:30:00,88.54,89.7,88.35,89.7,11546.0,74.8984,75.8796,74.7376,75.8796,11546.0
2019-10-01 10:00:00,89.33,89.33,87.04,87.46,15399.0,75.5666,75.5666,73.6295,73.9848,15399.0
2019-10-01 10:30:00,87.54,88.03,87.45,87.51,15473.0,74.0524,74.4669,73.9763,74.0271,15473.0
2019-10-01 11:00:00,87.58,87.74,87.27,87.63,18624.0,74.0863,74.2216,73.824,74.1286,18624.0
2019-10-01 11:30:00,87.62,87.74,87.23,87.36,17778.0,74.1201,74.2216,73.7902,73.9002,17778.0
2019-10-01 12:00:00,87.4,87.45,87.01,87.12,12771.0,73.934,73.9763,73.6041,73.6971,12771.0
2019-10-01 12:30:00,87.16,87.73,87.15,87.52,10865.0,73.731,74.2132,73.7225,74.0355,10865.0
2019-10-01 13:00:00,87.48,87.48,86.96,87.06,10357.0,74.0017,74.0017,73.5618,73.6464,10357.0
2019-10-01 13:30:00,87.04,87.07,86.73,86.9,39221.0,73.6295,73.6548,73.3672,73.511,39221.0
2019-10-01 14:00:00,86.84,87.36,86.83,87.33,22655.0,73.4603,73.9002,73.4518,73.8748,22655.0
2019-10-01 14:30:00,87.37,87.83,87.36,87.71,26278.0,73.9086,74.2977,73.9002,74.1962,26278.0
2019-10-01 15:00:00,87.71,88.1,87.68,87.81,43345.0,74.1962,74.5261,74.1709,74.2808,43345.0
2019-10-01 15:30:00,87.8,87.93,87.42,87.47,52481.0,74.2724,74.3823,73.9509,73.9932,52481.0
2019-10-02 09:30:00,86.72,86.72,84.53,84.68,33275.0,73.3588,73.3588,71.5062,71.6331,33275.0
2019-10-02 10:00:00,84.63,86.06,84.58,85.47,18297.0,71.5908,72.8005,71.5485,72.3014,18297.0
2019-10-02 10:30:00,85.46,86.04,85.28,85.75,22508.0,72.2929,72.7835,72.1406,72.5382,22508.0
2019-10-02 11:00:00,85.67,86.11,84.82,84.82,14076.0,72.4705,72.8428,71.7515,71.7515,14076.0
2019-10-02 11:30:00,84.92,85.16,84.54,84.99,11185.0,71.8361,72.0391,71.5146,71.8953,11185.0
2019-10-02 12:00:00,84.95,85.08,84.66,84.84,9008.0,71.8615,71.9715,71.6162,71.7684,9008.0
2019-10-02 12:30:00,84.84,84.91,84.63,84.64,16103.0,71.7684,71.8276,71.5908,71.5992,16103.0
2019-10-02 13:00:00,84.63,85.11,84.57,84.99,12297.0,71.5908,71.9968,71.54,71.8953,12297.0
2019-10-02 13:30:00,85.01,85.18,84.82,84.93,9029.0,71.9122,72.056,71.7515,71.8446,9029.0
2019-10-02 14:00:00,84.91,85.44,84.85,85.44,14725.0,71.8276,72.276,71.7769,72.276,14725.0
2019-10-02 14:30:00,85.45,85.57,85.28,85.32,24416.0,72.2844,72.386,72.1406,72.1745,24416.0
2019-10-02 15:00:00,85.36,85.58,85.16,85.48,21993.0,72.2083,72.3944,72.0391,72.3098,21993.0
2019-10-02 15:30:00,85.43,85.59,84.81,84.88,64468.0,72.2675,72.4029,71.743,71.8023,64468.0
2019-10-03 09:30:00,84.24,84.81,84.08,84.53,73450.0,71.2609,71.743,71.1255,71.5062,73450.0
2019-10-03 10:00:00,84.1,84.14,82.44,84.02,14197.0,71.1424,71.1763,69.7382,71.0748,14197.0
2019-10-03 10:30:00,83.87,84.1,83.15,83.8,31916.0,70.9479,71.1424,70.3388,70.8887,31916.0
2019-10-03 11:00:00,83.78,84.46,83.21,83.44,25295.0,70.8717,71.447,70.3896,70.5841,25295.0
2019-10-03 11:30:00,83.48,83.51,82.84,82.91,17004.0,70.618,70.6433,70.0766,70.1358,17004.0
2019-10-03 12:00:00,82.9,83.3,82.88,83.25,17948.0,70.1273,70.4657,70.1104,70.4234,17948.0
2019-10-03 12:30:00,83.25,83.55,83.23,83.44,17641.0,70.4234,70.6772,70.4065,70.5841,17641.0
2019-10-03 13:00:00,83.6,83.65,83.31,83.55,15542.0,70.7195,70.7618,70.4742,70.6772,15542.0
2019-10-03 13:30:00,83.5,83.93,83.35,83.9,35450.0,70.6349,70.9986,70.508,70.9733,35450.0
2019-10-03 14:00:00,83.9,84.44,83.87,84.43,18033.0,70.9733,71.4301,70.9479,71.4216,18033.0
2019-10-03 14:30:00,84.44,84.85,84.42,84.79,13815.0,71.4301,71.7769,71.4131,71.7261,13815.0
2019-10-03 15:00:00,84.82,84.86,84.5,84.6,38164.0,71.7515,71.7853,71.4808,71.5654,38164.0
2019-10-03 15:30:00,84.58,84.86,84.13,84.82,79061.0,71.5485,71.7853,71.1678,71.7515,79061.0
2019-10-04 09:30:00,84.95,85.99,84.61,84.86,31227.0,71.8615,72.7412,71.5739,71.7853,31227.0
2019-10-04 10:00:00,84.98,85.25,84.9,85.01,16868.0,71.8869,72.1153,71.8192,71.9122,16868.0
2019-10-04 10:30:00,84.86,84.95,84.5,84.81,23315.0,71.7853,71.8615,71.4808,71.743,23315.0
2019-10-04 11:00:00,84.8,85.98,84.68,85.91,20910.0,71.7346,72.7328,71.6331,72.6736,20910.0
2019-10-04 11:30:00,85.89,86.14,85.74,85.79,18821.0,72.6567,72.8681,72.5298,72.5721,18821.0
2019-10-04 12:00:00,85.76,86.49,85.74,86.49,12919.0,72.5467,73.1642,72.5298,73.1642,12919.0
2019-10-04 12:30:00,86.47,86.63,86.34,86.41,13646.0,73.1473,73.2826,73.0373,73.0965,13646.0
2019-10-04 13:00:00,86.35,86.53,86.19,86.34,12869.0,73.0458,73.198,72.9104,73.0373,12869.0
2019-10-04 13:30:00,86.32,86.51,86.25,86.33,13211.0,73.0204,73.1811,72.9612,73.0289,13211.0
2019-10-04 14:00:00,86.34,86.54,86.33,86.48,16888.0,73.0373,73.2065,73.0289,73.1557,16888.0
2019-10-04 14:30:00,86.5,86.52,86.02,86.08,19033.0,73.1727,73.1896,72.7666,72.8174,19033.0
2019-10-04 15:00:00,86.09,86.24,85.98,86.12,13556.0,72.8258,72.9527,72.7328,72.8512,13556.0
2019-10-04 15:30:00,86.12,86.54,86.12,86.42,46681.0,72.8512,73.2065,72.8512,73.105,46681.0
2019-10-07 09:30:00,85.6,86.06,84.49,84.49,30620.0,72.4113,72.8005,71.4724,71.4724,30620.0
2019-10-07 10:00:00,84.57,84.98,83.9,84.92,40943.0,71.54,71.8869,70.9733,71.8361,40943.0
2019-10-07 10:30:00,84.84,85.19,84.32,85.19,53177.0,71.7684,72.0645,71.3285,72.0645,53177.0
2019-10-07 11:00:00,85.3,85.54,84.67,84.67,21646.0,72.1576,72.3606,71.6246,71.6246,21646.0
2019-10-07 11:30:00,84.59,84.83,84.45,84.64,8201.0,71.5569,71.76,71.4385,71.5992,8201.0
2019-10-07 12:00:00,84.65,84.81,84.35,84.41,24640.0,71.6077,71.743,71.3539,71.4047,24640.0
2019-10-07 12:30:00,84.43,84.46,84.22,84.45,4687.0,71.4216,71.447,71.244,71.4385,4687.0
2019-10-07 13:00:00,84.51,84.66,84.11,84.3,20134.0,71.4893,71.6162,71.1509,71.3116,20134.0
2019-10-07 13:30:00,84.34,84.86,84.33,84.86,11271.0,71.3455,71.7853,71.337,71.7853,11271.0
2019-10-07 14:00:00,84.79,84.87,84.44,84.54,8014.0,71.7261,71.7938,71.4301,71.5146,8014.0
2019-10-07 14:30:00,84.54,84.57,84.14,84.45,15850.0,71.5146,71.54,71.1763,71.4385,15850.0
2019-10-07 15:00:00,84.44,84.52,84.27,84.39,8989.0,71.4301,71.4977,71.2862,71.3878,8989.0
2019-10-07 15:30:00,84.36,84.59,84.06,84.18,70332.0,71.3624,71.5569,71.1086,71.2101,70332.0
2019-10-08 09:30:00,83.56,83.8,82.22,82.59,53323.0,70.6856,70.8887,69.5521,69.8651,53323.0
2019-10-08 10:00:00,82.61,83.38,81.97,82.62,45472.0,69.882,70.5334,69.3406,69.8905,45472.0
2019-10-08 10:30:00,82.61,83.2,82.1,83.06,14734.0,69.882,70.3811,69.4506,70.2627,14734.0
2019-10-08 11:00:00,82.95,82.95,82.26,82.28,16541.0,70.1696,70.1696,69.5859,69.6029,16541.0
2019-10-08 11:30:00,82.27,82.85,82.13,82.71,16263.0,69.5944,70.085,69.476,69.9666,16263.0
2019-10-08 12:00:00,82.74,82.8,82.12,82.37,35152.0,69.992,70.0427,69.4675,69.679,35152.0
2019-10-08 12:30:00,82.34,82.79,82.2,82.4,24581.0,69.6536,70.0343,69.5352,69.7044,24581.0
2019-10-08 13:00:00,82.27,82.9,82.23,82.85,16697.0,69.5944,70.1273,69.5606,70.085,16697.0
2019-10-08 13:30:00,82.89,83.03,82.67,82.7,9766.0,70.1189,70.2373,69.9328,69.9581,9766.0
2019-10-08 14:00:00,82.65,82.71,82.32,82.37,19681.0,69.9158,69.9666,69.6367,69.679,19681.0
2019-10-08 14:30:00,82.43,82.97,82.27,82.35,27195.0,69.7297,70.1865,69.5944,69.6621,27195.0
2019-10-08 15:00:00,82.53,82.76,82.26,82.47,22412.0,69.8143,70.0089,69.5859,69.7636,22412.0
2019-10-08 15:30:00,82.48,82.57,81.98,82.02,63823.0,69.772,69.8482,69.3491,69.3829,63823.0
2019-10-09 09:30:00,83.43,84.09,82.63,82.78,29307.0,70.5757,71.134,69.8989,70.0258,29307.0
2019-10-09 10:00:00,82.79,83.58,82.79,83.42,9463.0,70.0343,70.7026,70.0343,70.5672,9463.0
2019-10-09 10:30:00,83.4,83.56,83.19,83.35,13932.0,70.5503,70.6856,70.3726,70.508,13932.0
2019-10-09 11:00:00,83.46,83.77,83.06,83.45,15191.0,70.601,70.8633,70.2627,70.5926,15191.0
2019-10-09 11:30:00,83.52,83.94,83.52,83.85,15901.0,70.6518,71.0071,70.6518,70.931,15901.0
2019-10-09 12:00:00,83.86,84.2,83.84,83.89,9978.0,70.9394,71.227,70.9225,70.9648,9978.0
2019-10-09 12:30:00,83.95,84.0,83.6,83.64,22402.0,71.0156,71.0578,70.7195,70.7533,22402.0
2019-10-09 13:00:00,83.69,83.73,83.33,83.52,6805.0,70.7956,70.8294,70.4911,70.6518,6805.0
2019-10-09 13:30:00,83.54,83.75,83.48,83.71,6219.0,70.6687,70.8464,70.618,70.8125,6219.0
2019-10-09 14:00:00,83.72,83.75,83.46,83.59,8099.0,70.821,70.8464,70.601,70.711,8099.0
2019-10-09 14:30:00,83.59,83.77,83.43,83.77,12280.0,70.711,70.8633,70.5757,70.8633,12280.0
2019-10-09 15:00:00,83.78,83.96,83.71,83.91,14140.0,70.8717,71.024,70.8125,70.9817,14140.0
2019-10-09 15:30:00,83.91,84.05,83.47,83.59,49767.0,70.9817,71.1001,70.6095,70.711,49767.0
2019-10-10 09:30:00,83.93,85.86,83.81,85.75,15519.0,70.9986,72.6313,70.8971,72.5382,15519.0
2019-10-10 10:00:00,85.56,85.7,85.01,85.01,26952.0,72.3775,72.4959,71.9122,71.9122,26952.0
2019-10-10 10:30:00,85.01,85.44,84.97,85.39,17572.0,71.9122,72.276,71.8784,72.2337,17572.0
2019-10-10 11:00:00,85.46,85.69,84.92,85.14,18921.0,72.2929,72.4875,71.8361,72.0222,18921.0
2019-10-10 11:30:00,85.08,85.18,84.99,85.04,11471.0,71.9715,72.056,71.8953,71.9376,11471.0
2019-10-10 12:00:00,85.0,85.03,84.63,84.63,11243.0,71.9038,71.9292,71.5908,71.5908,11243.0
2019-10-10 12:30:00,84.63,84.66,84.34,84.54,14853.0,71.5908,71.6162,71.3455,71.5146,14853.0
2019-10-10 13:00:00,84.55,84.56,84.37,84.45,15455.0,71.5231,71.5316,71.3708,71.4385,15455.0
2019-10-10 13:30:00,84.37,84.64,84.04,84.58,13609.0,71.3708,71.5992,71.0917,71.5485,13609.0
2019-10-10 14:00:00,84.55,84.7,83.9,84.51,10291.0,71.5231,71.65,70.9733,71.4893,10291.0
2019-10-10 14:30:00,84.55,84.6,84.22,84.5,13900.0,71.5231,71.5654,71.244,71.4808,13900.0
2019-10-10 15:00:00,84.5,84.56,84.36,84.46,19132.0,71.4808,71.5316,71.3624,71.447,19132.0
2019-10-10 15:30:00,84.46,84.78,84.41,84.64,63398.0,71.447,71.7177,71.4047,71.5992,63398.0
2019-10-11 09:30:00,86.78,90.26,86.78,88.76,96698.0,73.4095,76.3534,73.4095,75.0845,96698.0
2019-10-11 10:00:00,88.88,89.69,88.47,88.48,57937.0,75.186,75.8712,74.8391,74.8476,57937.0
2019-10-11 10:30:00,88.44,89.39,88.42,88.56,55300.0,74.8138,75.6174,74.7968,74.9153,55300.0
2019-10-11 11:00:00,88.67,89.73,88.54,89.2,23614.0,75.0083,75.905,74.8984,75.4567,23614.0
2019-10-11 11:30:00,89.24,89.8,88.51,88.8,40826.0,75.4905,75.9642,74.873,75.1183,40826.0
2019-10-11 12:00:00,88.82,89.02,88.34,88.72,21557.0,75.1352,75.3044,74.7292,75.0506,21557.0
2019-10-11 12:30:00,88.72,89.21,88.47,89.14,24052.0,75.0506,75.4651,74.8391,75.4059,24052.0
2019-10-11 13:00:00,89.21,89.68,88.9,89.68,32938.0,75.4651,75.8627,75.2029,75.8627,32938.0
2019-10-11 13:30:00,89.49,90.56,89.49,90.37,27233.0,75.702,76.6071,75.702,76.4464,27233.0
2019-10-11 14:00:00,90.41,90.56,89.96,90.48,31250.0,76.4802,76.6071,76.0996,76.5395,31250.0
2019-10-11 14:30:00,90.47,90.84,90.35,90.75,45493.0,76.531,76.844,76.4295,76.7679,45493.0
2019-10-11 15:00:00,90.75,90.88,90.34,90.8,50054.0,76.7679,76.8778,76.421,76.8102,50054.0
2019-10-11 15:30:00,90.83,90.85,89.82,89.85,207550.0,76.8355,76.8524,75.9811,76.0065,207550.0
2019-10-14 09:30:00,88.89,89.21,84.46,86.02,142974.0,75.1944,75.4651,71.447,72.7666,142974.0
2019-10-14 10:00:00,86.02,86.38,85.0,86.0,80175.0,72.7666,73.0712,71.9038,72.7497,80175.0
2019-10-14 10:30:00,85.94,87.5,85.94,87.2,41005.0,72.6989,74.0186,72.6989,73.7648,41005.0
2019-10-14 11:00:00,87.19,87.22,86.31,86.7,50197.0,73.7564,73.7817,73.0119,73.3419,50197.0
2019-10-14 11:30:00,86.76,87.41,86.75,87.37,38907.0,73.3926,73.9425,73.3841,73.9086,38907.0
2019-10-14 12:00:00,87.34,87.83,86.93,87.25,21742.0,73.8832,74.2977,73.5364,73.8071,21742.0
2019-10-14 12:30:00,87.26,87.38,86.82,87.02,21035.0,73.8156,73.9171,73.4434,73.6125,21035.0
2019-10-14 13:00:00,87.05,87.12,86.6,86.64,19367.0,73.6379,73.6971,73.2573,73.2911,19367.0
2019-10-14 13:30:00,86.63,87.08,86.61,87.07,33790.0,73.2826,73.6633,73.2657,73.6548,33790.0
2019-10-14 14:00:00,87.07,87.44,86.96,87.41,47381.0,73.6548,73.9678,73.5618,73.9425,47381.0
2019-10-14 14:30:00,87.35,87.69,87.12,87.12,16088.0,73.8917,74.1793,73.6971,73.6971,16088.0
2019-10-14 15:00:00,87.15,87.8,87.15,87.69,32791.0,73.7225,74.2724,73.7225,74.1793,32791.0
2019-10-14 15:30:00,87.72,88.09,87.56,87.98,139700.0,74.2047,74.5177,74.0693,74.4246,139700.0
2019-10-15 09:30:00,88.53,88.53,87.08,88.0,38307.0,74.8899,74.8899,73.6633,74.4416,38307.0
2019-10-15 10:00:00,88.02,89.22,88.01,89.22,19380.0,74.4585,75.4736,74.45,75.4736,19380.0
2019-10-15 10:30:00,89.13,89.97,89.08,89.46,28359.0,75.3975,76.108,75.3552,75.6766,28359.0
2019-10-15 11:00:00,89.46,89.89,89.35,89.85,58042.0,75.6766,76.0404,75.5836,76.0065,58042.0
2019-10-15 11:30:00,89.9,90.37,89.67,90.15,22294.0,76.0488,76.4464,75.8543,76.2603,22294.0
2019-10-15 12:00:00,90.12,90.24,89.97,90.18,9628.0,76.2349,76.3364,76.108,76.2857,9628.0
2019-10-15 12:30:00,90.14,90.36,90.0,90.34,15246.0,76.2518,76.4379,76.1334,76.421,15246.0
2019-10-15 13:00:00,90.39,90.79,90.15,90.64,18327.0,76.4633,76.8017,76.2603,76.6748,18327.0
2019-10-15 13:30:00,90.64,91.11,90.51,90.94,26287.0,76.6748,77.0724,76.5648,76.9286,26287.0
2019-10-15 14:00:00,90.86,90.93,90.51,90.86,54720.0,76.8609,76.9201,76.5648,76.8609,54720.0
2019-10-15 14:30:00,90.86,90.96,90.68,90.76,29729.0,76.8609,76.9455,76.7086,76.7763,29729.0
2019-10-15 15:00:00,90.76,90.76,89.92,90.42,51347.0,76.7763,76.7763,76.0657,76.4887,51347.0
2019-10-15 15:30:00,90.47,90.47,90.11,90.18,62304.0,76.531,76.531,76.2265,76.2857,62304.0
2019-10-16 09:30:00,89.66,90.36,88.73,89.24,22749.0,75.8458,76.4379,75.0591,75.4905,22749.0
2019-10-16 10:00:00,89.24,89.75,89.05,89.47,28005.0,75.4905,75.9219,75.3298,75.6851,28005.0
2019-10-16 10:30:00,89.53,89.62,88.67,89.08,18137.0,75.7358,75.812,75.0083,75.3552,18137.0
2019-10-16 11:00:00,89.12,89.44,89.03,89.2,10358.0,75.389,75.6597,75.3129,75.4567,10358.0
2019-10-16 11:30:00,89.25,89.44,89.1,89.33,6420.0,75.499,75.6597,75.3721,75.5666,6420.0
2019-10-16 12:00:00,89.33,89.34,88.81,88.81,12230.0,75.5666,75.5751,75.1268,75.1268,12230.0
2019-10-16 12:30:00,88.84,88.95,88.7,88.84,12307.0,75.1521,75.2452,75.0337,75.1521,12307.0
2019-10-16 13:00:00,88.86,88.9,88.36,88.45,12384.0,75.1691,75.2029,74.7461,74.8222,12384.0
2019-10-16 13:30:00,88.46,88.79,88.45,88.53,9709.0,74.8307,75.1098,74.8222,74.8899,9709.0
2019-10-16 14:00:00,88.53,88.89,88.52,88.86,8214.0,74.8899,75.1944,74.8814,75.1691,8214.0
2019-10-16 14:30:00,88.93,89.39,88.93,89.24,17436.0,75.2283,75.6174,75.2283,75.4905,17436.0
2019-10-16 15:00:00,89.19,89.64,89.18,89.64,14576.0,75.4482,75.8289,75.4397,75.8289,14576.0
2019-10-16 15:30:00,89.67,89.88,89.47,89.79,58668.0,75.8543,76.0319,75.6851,75.9558,58668.0
2019-10-17 09:30:00,90.48,90.69,89.37,89.37,42667.0,76.5395,76.7171,75.6005,75.6005,42667.0
2019-10-17 10:00:00,89.39,89.42,88.66,88.7,53517.0,75.6174,75.6428,74.9999,75.0337,53517.0
2019-10-17 10:30:00,88.75,89.0,88.68,88.9,14471.0,75.076,75.2875,75.0168,75.2029,14471.0
2019-10-17 11:00:00,88.79,88.8,88.26,88.45,17000.0,75.1098,75.1183,74.6615,74.8222,17000.0
2019-10-17 11:30:00,88.38,88.72,88.29,88.58,21137.0,74.763,75.0506,74.6869,74.9322,21137.0
2019-10-17 12:00:00,88.54,88.78,88.44,88.76,14896.0,74.8984,75.1014,74.8138,75.0845,14896.0
2019-10-17 12:30:00,88.7,88.84,88.53,88.7,14551.0,75.0337,75.1521,74.8899,75.0337,14551.0
2019-10-17 13:00:00,88.7,89.03,88.65,88.93,9472.0,75.0337,75.3129,74.9914,75.2283,9472.0
2019-10-17 13:30:00,88.96,89.03,88.43,88.56,21342.0,75.2536,75.3129,74.8053,74.9153,21342.0
2019-10-17 14:00:00,88.59,88.71,88.42,88.61,18592.0,74.9407,75.0422,74.7968,74.9576,18592.0
2019-10-17 14:30:00,88.55,89.02,88.54,88.89,16958.0,74.9068,75.3044,74.8984,75.1944,16958.0
2019-10-17 15:00:00,88.9,89.43,88.9,89.38,40528.0,75.2029,75.6512,75.2029,75.6089,40528.0
2019-10-17 15:30:00,89.37,89.78,89.36,89.55,62871.0,75.6005,75.9473,75.592,75.7527,62871.0
2019-10-18 09:30:00,89.2,89.72,88.44,89.37,28675.0,75.4567,75.8966,74.8138,75.6005,28675.0
2019-10-18 10:00:00,89.22,89.81,89.05,89.2,25439.0,75.4736,75.9727,75.3298,75.4567,25439.0
2019-10-18 10:30:00,89.2,89.31,88.96,89.21,18404.0,75.4567,75.5497,75.2536,75.4651,18404.0
2019-10-18 11:00:00,89.26,89.88,89.22,89.6,33266.0,75.5074,76.0319,75.4736,75.795,33266.0
2019-10-18 11:30:00,89.59,89.87,89.42,89.8,16787.0,75.7866,76.0234,75.6428,75.9642,16787.0
2019-10-18 12:00:00,89.76,89.94,89.39,89.72,16844.0,75.9304,76.0827,75.6174,75.8966,16844.0
2019-10-18 12:30:00,89.72,90.34,89.69,90.27,16604.0,75.8966,76.421,75.8712,76.3618,16604.0
2019-10-18 13:00:00,90.31,90.49,90.13,90.49,16485.0,76.3956,76.5479,76.2434,76.5479,16485.0
2019-10-18 13:30:00,90.52,91.02,90.46,91.0,19352.0,76.5733,76.9963,76.5225,76.9793,19352.0
2019-10-18 14:00:00,91.03,91.13,90.7,90.81,13159.0,77.0047,77.0893,76.7256,76.8186,13159.0
2019-10-18 14:30:00,90.81,91.28,90.81,91.16,34351.0,76.8186,77.2162,76.8186,77.1147,34351.0
2019-10-18 15:00:00,91.2,91.25,90.95,90.96,34021.0,77.1485,77.1908,76.937,76.9455,34021.0
2019-10-18 15:30:00,90.97,90.99,90.61,90.63,88198.0,76.954,76.9709,76.6494,76.6663,88198.0
2019-10-21 09:30:00,91.75,92.85,91.48,91.87,108495.0,77.6138,78.5443,77.3854,77.7153,108495.0
2019-10-21 10:00:00,91.67,91.91,90.93,91.09,56455.0,77.5461,77.7491,76.9201,77.0555,56455.0
2019-10-21 10:30:00,91.13,91.59,90.94,91.55,43871.0,77.0893,77.4784,76.9286,77.4446,43871.0
2019-10-21 11:00:00,91.57,91.85,91.46,91.72,27154.0,77.4615,77.6984,77.3685,77.5884,27154.0
2019-10-21 11:30:00,91.64,91.96,91.58,91.8,31891.0,77.5207,77.7914,77.47,77.6561,31891.0
2019-10-21 12:00:00,91.81,92.07,91.66,92.05,24223.0,77.6645,77.8845,77.5376,77.8676,24223.0
2019-10-21 12:30:00,92.02,92.18,91.9,92.15,36721.0,77.8422,77.9775,77.7407,77.9522,36721.0
2019-10-21 13:00:00,92.15,92.41,91.69,91.91,140031.0,77.9522,78.1721,77.563,77.7491,140031.0
2019-10-21 13:30:00,91.95,92.01,91.09,91.52,29254.0,77.783,77.8337,77.0555,77.4192,29254.0
2019-10-21 14:00:00,91.48,91.74,91.27,91.5,152215.0,77.3854,77.6053,77.2077,77.4023,152215.0
2019-10-21 14:30:00,91.5,91.73,91.27,91.58,117680.0,77.4023,77.5969,77.2077,77.47,117680.0
2019-10-21 15:00:00,91.58,92.05,91.32,91.76,87130.0,77.47,77.8676,77.25,77.6222,87130.0
2019-10-21 15:30:00,91.79,91.83,91.22,91.61,156976.0,77.6476,77.6815,77.1654,77.4954,156976.0
2019-10-22 09:30:00,93.23,96.93,93.23,95.46,261722.0,78.8658,81.9957,78.8658,80.7522,261722.0
2019-10-22 10:00:00,95.65,98.26,95.07,95.6,195485.0,80.9129,83.1208,80.4223,80.8706,195485.0
2019-10-22 10:30:00,95.63,98.23,95.62,97.3,94405.0,80.896,83.0954,80.8875,82.3087,94405.0
2019-10-22 11:00:00,97.35,98.76,96.09,98.57,79977.0,82.351,83.5437,81.2851,83.383,79977.0
2019-10-22 11:30:00,98.54,98.75,97.69,98.45,64418.0,83.3576,83.5353,82.6386,83.2815,64418.0
2019-10-22 12:00:00,98.45,99.51,98.25,99.3,79995.0,83.2815,84.1782,83.1123,84.0005,79995.0
2019-10-22 12:30:00,99.29,99.93,99.07,99.62,47867.0,83.9921,84.5335,83.806,84.2712,47867.0
2019-10-22 13:00:00,99.68,100.85,99.6,100.72,81730.0,84.322,85.3117,84.2543,85.2017,81730.0
2019-10-22 13:30:00,100.69,101.84,100.43,101.66,90896.0,85.1764,86.1492,84.9564,85.9969,90896.0
2019-10-22 14:00:00,101.65,102.67,101.25,101.74,257585.0,85.9885,86.8513,85.6501,86.0646,257585.0
2019-10-22 14:30:00,101.85,101.85,101.05,101.57,53039.0,86.1576,86.1576,85.4809,85.9208,53039.0
2019-10-22 15:00:00,101.6,102.1,100.98,102.02,67688.0,85.9462,86.3691,85.4217,86.3014,67688.0
2019-10-22 15:30:00,102.01,102.1,100.92,101.35,198762.0,86.293,86.3691,85.3709,85.7347,198762.0
2019-10-23 09:30:00,101.62,103.29,100.15,101.85,101223.0,85.9631,87.3758,84.7196,86.1576,101223.0
2019-10-23 10:00:00,101.88,101.88,99.71,100.93,75115.0,86.183,86.183,84.3474,85.3794,75115.0
2019-10-23 10:30:00,101.06,101.52,100.74,101.01,56336.0,85.4894,85.8785,85.2187,85.4471,56336.0
2019-10-23 11:00:00,101.0,101.34,100.58,100.83,30295.0,85.4386,85.7262,85.0833,85.2948,30295.0
2019-10-23 11:30:00,100.79,101.08,100.58,100.84,22815.0,85.261,85.5063,85.0833,85.3033,22815.0
2019-10-23 12:00:00,100.84,101.12,100.79,101.09,39457.0,85.3033,85.5401,85.261,85.5147,39457.0
2019-10-23 12:30:00,101.05,101.36,100.87,100.98,31220.0,85.4809,85.7431,85.3286,85.4217,31220.0
2019-10-23 13:00:00,101.0,101.63,100.99,101.48,27567.0,85.4386,85.9715,85.4301,85.8446,27567.0
2019-10-23 13:30:00,101.47,101.91,101.45,101.87,19610.0,85.8362,86.2084,85.8193,86.1746,19610.0
2019-10-23 14:00:00,101.87,101.94,101.55,101.64,24737.0,86.1746,86.2338,85.9039,85.98,24737.0
2019-10-23 14:30:00,101.64,101.9,101.48,101.69,22560.0,85.98,86.1999,85.8446,86.0223,22560.0
2019-10-23 15:00:00,101.69,102.06,101.61,102.0,30824.0,86.0223,86.3353,85.9546,86.2845,30824.0
2019-10-23 15:30:00,101.99,101.99,101.31,101.62,94804.0,86.2761,86.2761,85.7008,85.9631,94804.0
2019-10-24 09:30:00,101.0,102.17,100.11,100.58,48490.0,85.4386,86.4283,84.6857,85.0833,48490.0
2019-10-24 10:00:00,100.68,101.51,100.07,100.31,45101.0,85.1679,85.87,84.6519,84.8549,45101.0
2019-10-24 10:30:00,100.33,100.46,99.8,99.82,42160.0,84.8718,84.9818,84.4235,84.4404,42160.0
2019-10-24 11:00:00,99.77,100.38,99.77,100.23,67906.0,84.3981,84.9141,84.3981,84.7872,67906.0
2019-10-24 11:30:00,100.32,101.23,100.21,100.53,29680.0,84.8634,85.6332,84.7703,85.041,29680.0
2019-10-24 12:00:00,100.52,100.52,99.29,100.34,34014.0,85.0326,85.0326,83.9921,84.8803,34014.0
2019-10-24 12:30:00,100.3,101.22,100.23,100.73,37971.0,84.8465,85.6247,84.7872,85.2102,37971.0
2019-10-24 13:00:00,100.81,101.22,100.69,100.89,20885.0,85.2779,85.6247,85.1764,85.3456,20885.0
2019-10-24 13:30:00,100.85,101.56,100.64,101.33,89607.0,85.3117,85.9123,85.1341,85.7178,89607.0
2019-10-24 14:00:00,101.39,101.85,101.25,101.29,21240.0,85.7685,86.1576,85.6501,85.6839,21240.0
2019-10-24 14:30:00,101.36,101.58,100.87,101.16,27308.0,85.7431,85.9292,85.3286,85.574,27308.0
2019-10-24 15:00:00,101.06,101.19,100.86,100.93,23037.0,85.4894,85.5993,85.3202,85.3794,23037.0
2019-10-24 15:30:00,100.94,100.98,100.6,100.76,73021.0,85.3878,85.4217,85.1002,85.2356,73021.0
2019-10-25 09:30:00,100.47,101.57,99.66,100.62,37863.0,84.9903,85.9208,84.3051,85.1172,37863.0
2019-10-25 10:00:00,100.44,101.57,99.79,100.87,25476.0,84.9649,85.9208,84.415,85.3286,25476.0
2019-10-25 10:30:00,101.09,101.13,100.26,100.77,35340.0,85.5147,85.5486,84.8126,85.244,35340.0
2019-10-25 11:00:00,100.84,101.5,100.77,101.17,37888.0,85.3033,85.8616,85.244,85.5824,37888.0
2019-10-25 11:30:00,101.21,101.22,100.66,100.98,24944.0,85.6162,85.6247,85.151,85.4217,24944.0
2019-10-25 12:00:00,101.03,101.39,100.98,101.34,13704.0,85.464,85.7685,85.4217,85.7262,13704.0
2019-10-25 12:30:00,101.37,101.54,101.21,101.35,12019.0,85.7516,85.8954,85.6162,85.7347,12019.0
2019-10-25 13:00:00,101.35,101.38,101.1,101.36,16536.0,85.7347,85.7601,85.5232,85.7431,16536.0
2019-10-25 13:30:00,101.4,101.56,101.3,101.45,13896.0,85.777,85.9123,85.6924,85.8193,13896.0
2019-10-25 14:00:00,101.5,101.78,101.26,101.66,16631.0,85.8616,86.0984,85.6585,85.9969,16631.0
2019-10-25 14:30:00,101.65,101.82,101.46,101.75,18891.0,85.9885,86.1323,85.8277,86.073,18891.0
2019-10-25 15:00:00,101.7,101.78,101.56,101.72,23527.0,86.0308,86.0984,85.9123,86.0477,23527.0
2019-10-25 15:30:00,101.72,101.91,101.24,101.37,100156.0,86.0477,86.2084,85.6416,85.7516,100156.0
2019-10-28 09:30:00,101.98,104.1,101.84,102.09,47413.0,86.2676,88.061,86.1492,86.3607,47413.0
2019-10-28 10:00:00,102.03,103.23,102.03,102.99,37751.0,86.3099,87.325,86.3099,87.122,37751.0
2019-10-28 10:30:00,103.06,103.07,101.91,101.96,12632.0,87.1812,87.1897,86.2084,86.2507,12632.0
2019-10-28 11:00:00,101.8,102.37,101.58,102.1,18587.0,86.1153,86.5975,85.9292,86.3691,18587.0
2019-10-28 11:30:00,102.05,102.13,101.74,101.95,23418.0,86.3268,86.3945,86.0646,86.2422,23418.0
2019-10-28 12:00:00,102.04,102.36,101.8,102.13,13535.0,86.3184,86.5891,86.1153,86.3945,13535.0
2019-10-28 12:30:00,102.13,102.18,101.82,102.06,9238.0,86.3945,86.4368,86.1323,86.3353,9238.0
2019-10-28 13:00:00,102.06,102.21,101.75,101.93,18021.0,86.3353,86.4622,86.073,86.2253,18021.0
2019-10-28 13:30:00,101.9,101.91,101.37,101.45,13346.0,86.1999,86.2084,85.7516,85.8193,13346.0
2019-10-28 14:00:00,101.54,101.86,101.35,101.79,9622.0,85.8954,86.1661,85.7347,86.1069,9622.0
2019-10-28 14:30:00,101.79,101.89,101.67,101.67,17263.0,86.1069,86.1915,86.0054,86.0054,17263.0
2019-10-28 15:00:00,101.74,101.81,101.53,101.75,28133.0,86.0646,86.1238,85.8869,86.073,28133.0
2019-10-28 15:30:00,101.75,101.78,100.86,101.02,97696.0,86.073,86.0984,85.3202,85.4555,97696.0
2019-10-29 09:30:00,100.55,101.35,100.55,100.6,21478.0,85.0579,85.7347,85.0579,85.1002,21478.0
2019-10-29 10:00:00,100.52,100.82,100.3,100.62,11685.0,85.0326,85.2863,84.8465,85.1172,11685.0
2019-10-29 10:30:00,100.7,101.53,100.66,101.39,28811.0,85.1848,85.8869,85.151,85.7685,28811.0
2019-10-29 11:00:00,101.42,101.5,101.12,101.26,14235.0,85.7939,85.8616,85.5401,85.6585,14235.0
2019-10-29 11:30:00,101.2,101.53,101.17,101.34,16117.0,85.6078,85.8869,85.5824,85.7262,16117.0
2019-10-29 12:00:00,101.14,101.36,100.85,101.15,22820.0,85.557,85.7431,85.3117,85.5655,22820.0
2019-10-29 12:30:00,101.21,101.69,101.21,101.5,11810.0,85.6162,86.0223,85.6162,85.8616,11810.0
2019-10-29 13:00:00,101.63,101.82,101.59,101.6,9035.0,85.9715,86.1323,85.9377,85.9462,9035.0
2019-10-29 13:30:00,101.63,101.88,101.59,101.76,12983.0,85.9715,86.183,85.9377,86.0815,12983.0
2019-10-29 14:00:00,101.79,101.84,101.56,101.73,17273.0,86.1069,86.1492,85.9123,86.0561,17273.0
2019-10-29 14:30:00,101.75,101.83,101.47,101.54,16202.0,86.073,86.1407,85.8362,85.8954,16202.0
2019-10-29 15:00:00,101.53,101.57,101.36,101.4,16942.0,85.8869,85.9208,85.7431,85.777,16942.0
2019-10-29 15:30:00,101.43,101.71,101.28,101.67,67452.0,85.8024,86.0392,85.6755,86.0054,67452.0
2019-10-30 09:30:00,101.35,101.9,101.12,101.57,32327.0,85.7347,86.1999,85.5401,85.9208,32327.0
2019-10-30 10:00:00,101.56,101.81,100.71,101.63,21227.0,85.9123,86.1238,85.1933,85.9715,21227.0
2019-10-30 10:30:00,101.62,101.62,101.04,101.27,14954.0,85.9631,85.9631,85.4724,85.667,14954.0
2019-10-30 11:00:00,101.32,101.49,100.87,100.98,11717.0,85.7093,85.8531,85.3286,85.4217,11717.0
2019-10-30 11:30:00,101.11,101.31,100.94,101.07,13429.0,85.5317,85.7008,85.3878,85.4978,13429.0
2019-10-30 12:00:00,100.97,101.45,100.92,101.02,11478.0,85.4132,85.8193,85.3709,85.4555,11478.0
2019-10-30 12:30:00,101.15,101.59,101.07,101.56,26314.0,85.5655,85.9377,85.4978,85.9123,26314.0
2019-10-30 13:00:00,101.56,101.66,101.38,101.41,11540.0,85.9123,85.9969,85.7601,85.7854,11540.0
2019-10-30 13:30:00,101.42,101.45,101.1,101.15,13592.0,85.7939,85.8193,85.5232,85.5655,13592.0
2019-10-30 14:00:00,101.05,101.57,101.05,101.23,19113.0,85.4809,85.9208,85.4809,85.6332,19113.0
2019-10-30 14:30:00,101.23,101.64,101.19,101.44,18197.0,85.6332,85.98,85.5993,85.8108,18197.0
2019-10-30 15:00:00,101.55,101.55,101.26,101.36,19861.0,85.9039,85.9039,85.6585,85.7431,19861.0
2019-10-30 15:30:00,101.41,101.54,101.16,101.44,77185.0,85.7854,85.8954,85.574,85.8108,77185.0
2019-10-31 09:30:00,101.24,101.28,99.51,100.1,20354.0,85.6416,85.6755,84.1782,84.6773,20354.0
2019-10-31 10:00:00,99.94,100.09,99.26,99.42,27621.0,84.5419,84.6688,83.9667,84.102,27621.0
2019-10-31 10:30:00,99.45,99.72,98.96,99.72,23286.0,84.1274,84.3558,83.7129,84.3558,23286.0
2019-10-31 11:00:00,99.7,99.71,98.78,98.95,23620.0,84.3389,84.3474,83.5606,83.7045,23620.0
2019-10-31 11:30:00,98.95,99.34,98.9,99.09,18468.0,83.7045,84.0344,83.6622,83.8229,18468.0
2019-10-31 12:00:00,99.14,99.17,98.4,98.47,22510.0,83.8652,83.8906,83.2392,83.2984,22510.0
2019-10-31 12:30:00,98.5,98.99,98.5,98.53,17295.0,83.3238,83.7383,83.3238,83.3492,17295.0
2019-10-31 13:00:00,98.53,98.83,98.42,98.45,14060.0,83.3492,83.6029,83.2561,83.2815,14060.0
2019-10-31 13:30:00,98.46,98.57,98.29,98.29,12381.0,83.29,83.383,83.1461,83.1461,12381.0
2019-10-31 14:00:00,98.26,98.73,98.26,98.49,17882.0,83.1208,83.5184,83.1208,83.3153,17882.0
2019-10-31 14:30:00,98.45,98.52,98.17,98.19,17311.0,83.2815,83.3407,83.0446,83.0616,17311.0
2019-10-31 15:00:00,98.19,98.56,98.19,98.44,22418.0,83.0616,83.3745,83.0616,83.273,22418.0
2019-10-31 15:30:00,98.41,98.72,98.0,98.65,109274.0,83.2477,83.5099,82.9008,83.4507,109274.0
2019-11-01 09:30:00,100.0,100.34,99.17,99.92,20086.0,84.5927,84.8803,83.8906,84.525,20086.0
2019-11-01 10:00:00,99.8,100.46,99.38,99.84,27088.0,84.4235,84.9818,84.0682,84.4573,27088.0
2019-11-01 10:30:00,99.79,99.98,99.58,99.58,27675.0,84.415,84.5758,84.2374,84.2374,27675.0
2019-11-01 11:00:00,99.61,99.8,99.42,99.52,15120.0,84.2628,84.4235,84.102,84.1866,15120.0
2019-11-01 11:30:00,99.47,99.66,99.43,99.57,20590.0,84.1443,84.3051,84.1105,84.2289,20590.0
2019-11-01 12:00:00,99.61,99.64,99.12,99.24,24003.0,84.2628,84.2881,83.8483,83.9498,24003.0
2019-11-01 12:30:00,99.17,99.31,99.01,99.06,13889.0,83.8906,84.009,83.7552,83.7975,13889.0
2019-11-01 13:00:00,99.08,99.61,99.04,99.5,19671.0,83.8144,84.2628,83.7806,84.1697,19671.0
2019-11-01 13:30:00,99.45,99.56,98.86,98.96,47783.0,84.1274,84.2205,83.6283,83.7129,47783.0
2019-11-01 14:00:00,98.92,99.09,98.72,98.99,16281.0,83.6791,83.8229,83.5099,83.7383,16281.0
2019-11-01 14:30:00,99.02,99.2,98.91,98.94,12914.0,83.7637,83.9159,83.6706,83.696,12914.0
2019-11-01 15:00:00,98.91,99.01,98.81,98.89,15342.0,83.6706,83.7552,83.586,83.6537,15342.0
2019-11-01 15:30:00,98.85,99.21,98.8,99.11,54425.0,83.6199,83.9244,83.5776,83.8398,54425.0
2019-11-04 09:30:00,100.0,100.43,99.63,99.92,44756.0,84.5927,84.9564,84.2797,84.525,44756.0
2019-11-04 10:00:00,99.74,100.2,99.25,99.88,16767.0,84.3727,84.7619,83.9582,84.4912,16767.0
2019-11-04 10:30:00,99.98,100.65,99.97,100.43,19400.0,84.5758,85.1425,84.5673,84.9564,19400.0
2019-11-04 11:00:00,100.31,100.86,100.29,100.76,13776.0,84.8549,85.3202,84.838,85.2356,13776.0
2019-11-04 11:30:00,100.7,101.04,100.64,100.84,14285.0,85.1848,85.4724,85.1341,85.3033,14285.0
2019-11-04 12:00:00,100.87,100.87,100.61,100.63,6473.0,85.3286,85.3286,85.1087,85.1256,6473.0
2019-11-04 12:30:00,100.65,101.16,100.56,101.09,39275.0,85.1425,85.574,85.0664,85.5147,39275.0
2019-11-04 13:00:00,101.09,101.13,100.86,100.91,16762.0,85.5147,85.5486,85.3202,85.3625,16762.0
2019-11-04 13:30:00,100.97,101.14,100.91,101.06,15544.0,85.4132,85.557,85.3625,85.4894,15544.0
2019-11-04 14:00:00,101.09,101.26,100.97,101.26,15158.0,85.5147,85.6585,85.4132,85.6585,15158.0
2019-11-04 14:30:00,101.25,101.44,101.1,101.19,18877.0,85.6501,85.8108,85.5232,85.5993,18877.0
2019-11-04 15:00:00,101.14,101.14,100.38,100.38,24572.0,85.557,85.557,84.9141,84.9141,24572.0
2019-11-04 15:30:00,100.37,101.05,100.37,100.94,59479.0,84.9057,85.4809,84.9057,85.3878,59479.0
2019-11-05 09:30:00,101.33,102.81,100.93,102.55,60064.0,85.7178,86.9697,85.3794,86.7498,60064.0
2019-11-05 10:00:00,102.75,103.25,101.93,102.79,49032.0,86.919,87.3419,86.2253,86.9528,49032.0
2019-11-05 10:30:00,102.66,103.33,102.51,103.0,27066.0,86.8428,87.4096,86.716,87.1305,27066.0
2019-11-05 11:00:00,103.06,103.77,103.06,103.4,49225.0,87.1812,87.7818,87.1812,87.4688,49225.0
2019-11-05 11:30:00,103.45,103.7,103.04,103.26,33200.0,87.5111,87.7226,87.1643,87.3504,33200.0
2019-11-05 12:00:00,103.34,103.99,103.15,103.19,36502.0,87.4181,87.9679,87.2573,87.2912,36502.0
2019-11-05 12:30:00,103.18,103.18,102.69,102.7,32552.0,87.2827,87.2827,86.8682,86.8767,32552.0
2019-11-05 13:00:00,102.7,103.1,102.55,102.8,27061.0,86.8767,87.2151,86.7498,86.9613,27061.0
2019-11-05 13:30:00,102.71,102.83,102.29,102.52,8487.0,86.8851,86.9867,86.5298,86.7244,8487.0
2019-11-05 14:00:00,102.47,103.28,102.46,103.08,16612.0,86.6821,87.3673,86.6737,87.1981,16612.0
2019-11-05 14:30:00,103.11,103.3,102.99,103.14,21239.0,87.2235,87.3842,87.122,87.2489,21239.0
2019-11-05 15:00:00,103.22,103.32,102.83,103.13,26737.0,87.3166,87.4012,86.9867,87.2404,26737.0
2019-11-05 15:30:00,103.1,103.18,102.75,103.05,120299.0,87.2151,87.2827,86.919,87.1728,120299.0
2019-11-06 09:30:00,102.79,103.81,101.1,103.8,36874.0,86.9528,87.8157,85.5232,87.8072,36874.0
2019-11-06 10:00:00,103.62,103.93,102.65,102.72,23122.0,87.6549,87.9172,86.8344,86.8936,23122.0
2019-11-06 10:30:00,102.65,103.13,102.25,102.37,35753.0,86.8344,87.2404,86.496,86.5975,35753.0
2019-11-06 11:00:00,102.46,102.69,102.21,102.44,8516.0,86.6737,86.8682,86.4622,86.6567,8516.0
2019-11-06 11:30:00,102.44,102.71,101.62,102.07,24480.0,86.6567,86.8851,85.9631,86.3437,24480.0
2019-11-06 12:00:00,101.93,102.01,101.48,101.48,16631.0,86.2253,86.293,85.8446,85.8446,16631.0
2019-11-06 12:30:00,101.48,101.72,101.47,101.66,9712.0,85.8446,86.0477,85.8362,85.9969,9712.0
2019-11-06 13:00:00,101.62,102.06,101.36,101.81,17164.0,85.9631,86.3353,85.7431,86.1238,17164.0
2019-11-06 13:30:00,101.9,101.9,101.39,101.58,13160.0,86.1999,86.1999,85.7685,85.9292,13160.0
2019-11-06 14:00:00,101.56,102.03,101.37,101.78,14203.0,85.9123,86.3099,85.7516,86.0984,14203.0
2019-11-06 14:30:00,101.74,101.82,101.48,101.57,20063.0,86.0646,86.1323,85.8446,85.9208,20063.0
2019-11-06 15:00:00,101.47,101.59,101.42,101.44,21902.0,85.8362,85.9377,85.7939,85.8108,21902.0
2019-11-06 15:30:00,101.44,102.03,101.28,101.71,80371.0,85.8108,86.3099,85.6755,86.0392,80371.0
2019-11-07 09:30:00,102.95,103.8,102.21,103.58,26821.0,87.0882,87.8072,86.4622,87.6211,26821.0
2019-11-07 10:00:00,103.51,104.19,103.17,103.34,29412.0,87.5619,88.1371,87.2743,87.4181,29412.0
2019-11-07 10:30:00,103.59,103.92,103.05,103.41,26623.0,87.6296,87.9087,87.1728,87.4773,26623.0
2019-11-07 11:00:00,103.5,103.75,103.13,103.59,43138.0,87.5534,87.7649,87.2404,87.6296,43138.0
2019-11-07 11:30:00,103.55,103.83,103.48,103.8,26511.0,87.5957,87.8326,87.5365,87.8072,26511.0
2019-11-07 12:00:00,103.85,104.22,103.56,103.91,17770.0,87.8495,88.1625,87.6042,87.9003,17770.0
2019-11-07 12:30:00,103.9,104.16,103.72,104.03,18509.0,87.8918,88.1117,87.7395,88.0018,18509.0
2019-11-07 13:00:00,104.04,104.06,103.85,103.98,17405.0,88.0102,88.0271,87.8495,87.9595,17405.0
2019-11-07 13:30:00,103.95,104.0,103.63,103.76,18534.0,87.9341,87.9764,87.6634,87.7734,18534.0
2019-11-07 14:00:00,103.78,104.25,103.72,104.17,24380.0,87.7903,88.1879,87.7395,88.1202,24380.0
2019-11-07 14:30:00,104.12,104.24,103.19,103.37,44343.0,88.0779,88.1794,87.2912,87.4435,44343.0
2019-11-07 15:00:00,103.42,103.59,103.12,103.16,23764.0,87.4857,87.6296,87.232,87.2658,23764.0
2019-11-07 15:30:00,103.19,103.38,102.89,103.36,115560.0,87.2912,87.4519,87.0374,87.435,115560.0
2019-11-08 09:30:00,102.93,103.39,101.99,102.53,16132.0,87.0712,87.4604,86.2761,86.7329,16132.0
2019-11-08 10:00:00,102.67,103.19,102.41,102.73,18451.0,86.8513,87.2912,86.6314,86.9021,18451.0
2019-11-08 10:30:00,102.74,103.29,102.42,103.05,10094.0,86.9105,87.3758,86.6398,87.1728,10094.0
2019-11-08 11:00:00,103.04,103.41,102.86,103.15,12114.0,87.1643,87.4773,87.012,87.2573,12114.0
2019-11-08 11:30:00,103.32,103.86,103.27,103.76,11692.0,87.4012,87.858,87.3589,87.7734,11692.0
2019-11-08 12:00:00,103.76,104.04,103.59,103.83,16115.0,87.7734,88.0102,87.6296,87.8326,16115.0
2019-11-08 12:30:00,103.83,103.9,103.64,103.75,8569.0,87.8326,87.8918,87.6719,87.7649,8569.0
2019-11-08 13:00:00,103.71,103.79,103.63,103.7,10332.0,87.7311,87.7987,87.6634,87.7226,10332.0
2019-11-08 13:30:00,103.66,103.8,103.52,103.54,8899.0,87.6888,87.8072,87.5703,87.5873,8899.0
2019-11-08 14:00:00,103.52,103.69,103.5,103.55,12026.0,87.5703,87.7141,87.5534,87.5957,12026.0
2019-11-08 14:30:00,103.62,103.7,103.31,103.65,31243.0,87.6549,87.7226,87.3927,87.6803,31243.0
2019-11-08 15:00:00,103.61,103.97,103.58,103.84,11018.0,87.6465,87.951,87.6211,87.841,11018.0
2019-11-08 15:30:00,103.86,103.89,103.34,103.47,46423.0,87.858,87.8833,87.4181,87.528,46423.0
2019-11-11 09:30:00,102.41,102.86,101.78,102.82,8346.0,86.6314,87.012,86.0984,86.9782,8346.0
2019-11-11 10:00:00,102.82,103.62,102.75,103.2,12963.0,86.9782,87.6549,86.919,87.2996,12963.0
2019-11-11 10:30:00,103.17,103.17,102.88,102.94,6642.0,87.2743,87.2743,87.0289,87.0797,6642.0
2019-11-11 11:00:00,102.95,102.95,102.3,102.51,5894.0,87.0882,87.0882,86.5383,86.716,5894.0
2019-11-11 11:30:00,102.44,102.98,102.41,102.88,6333.0,86.6567,87.1135,86.6314,87.0289,6333.0
2019-11-11 12:00:00,102.99,103.23,102.89,103.09,9786.0,87.122,87.325,87.0374,87.2066,9786.0
2019-11-11 12:30:00,103.18,103.21,102.7,102.7,6454.0,87.2827,87.3081,86.8767,86.8767,6454.0
2019-11-11 13:00:00,102.84,102.96,102.66,102.74,8996.0,86.9951,87.0966,86.8428,86.9105,8996.0
2019-11-11 13:30:00,102.77,102.91,102.61,102.91,5124.0,86.9359,87.0543,86.8005,87.0543,5124.0
2019-11-11 14:00:00,102.86,103.04,102.7,102.7,9007.0,87.012,87.1643,86.8767,86.8767,9007.0
2019-11-11 14:30:00,102.65,102.81,102.56,102.65,10376.0,86.8344,86.9697,86.7583,86.8344,10376.0
2019-11-11 15:00:00,102.62,102.67,102.3,102.5,15969.0,86.809,86.8513,86.5383,86.7075,15969.0
2019-11-11 15:30:00,102.5,102.95,102.5,102.87,45846.0,86.7075,87.0882,86.7075,87.0205,45846.0
2019-11-12 09:30:00,103.0,103.1,102.34,102.64,26888.0,87.1305,87.2151,86.5721,86.8259,26888.0
2019-11-12 10:00:00,102.6,103.03,102.56,102.7,10271.0,86.7921,87.1558,86.7583,86.8767,10271.0
2019-11-12 10:30:00,102.67,103.42,102.67,103.12,15711.0,86.8513,87.4857,86.8513,87.232,15711.0
2019-11-12 11:00:00,103.24,103.36,103.0,103.23,20452.0,87.3335,87.435,87.1305,87.325,20452.0
2019-11-12 11:30:00,103.23,103.24,102.42,102.44,5878.0,87.325,87.3335,86.6398,86.6567,5878.0
2019-11-12 12:00:00,102.44,103.14,102.2,103.09,21036.0,86.6567,87.2489,86.4537,87.2066,21036.0
2019-11-12 12:30:00,103.09,103.18,102.88,103.14,3598.0,87.2066,87.2827,87.0289,87.2489,3598.0
2019-11-12 13:00:00,103.13,103.26,103.02,103.08,6894.0,87.2404,87.3504,87.1474,87.1981,6894.0
2019-11-12 13:30:00,103.09,103.28,102.91,103.28,9773.0,87.2066,87.3673,87.0543,87.3673,9773.0
2019-11-12 14:00:00,103.28,103.31,102.67,102.85,28421.0,87.3673,87.3927,86.8513,87.0036,28421.0
2019-11-12 14:30:00,102.84,102.84,102.3,102.3,15844.0,86.9951,86.9951,86.5383,86.5383,15844.0
2019-11-12 15:00:00,102.36,102.89,102.36,102.87,18417.0,86.5891,87.0374,86.5891,87.0205,18417.0
2019-11-12 15:30:00,102.72,103.49,102.71,103.26,119475.0,86.8936,87.545,86.8851,87.3504,119475.0
2019-11-13 09:30:00,102.59,102.99,101.67,102.99,10900.0,86.7836,87.122,86.0054,87.122,10900.0
2019-11-13 10:00:00,102.83,103.0,102.27,102.31,10947.0,86.9867,87.1305,86.5129,86.5468,10947.0
2019-11-13 10:30:00,102.34,102.69,102.02,102.36,27362.0,86.5721,86.8682,86.3014,86.5891,27362.0
2019-11-13 11:00:00,102.39,102.81,102.27,102.63,10627.0,86.6144,86.9697,86.5129,86.8175,10627.0
2019-11-13 11:30:00,102.62,103.0,102.55,102.9,15748.0,86.809,87.1305,86.7498,87.0459,15748.0
2019-11-13 12:00:00,102.94,102.97,102.42,102.66,13949.0,87.0797,87.1051,86.6398,86.8428,13949.0
2019-11-13 12:30:00,102.66,103.1,102.64,103.0,7102.0,86.8428,87.2151,86.8259,87.1305,7102.0
2019-11-13 13:00:00,103.1,103.16,102.82,102.86,7728.0,87.2151,87.2658,86.9782,87.012,7728.0
2019-11-13 13:30:00,102.86,102.93,102.24,102.45,16129.0,87.012,87.0712,86.4876,86.6652,16129.0
2019-11-13 14:00:00,102.38,102.49,101.56,101.69,31516.0,86.606,86.699,85.9123,86.0223,31516.0
2019-11-13 14:30:00,101.71,102.18,101.71,102.04,9820.0,86.0392,86.4368,86.0392,86.3184,9820.0
2019-11-13 15:00:00,102.06,102.21,101.91,101.94,19356.0,86.3353,86.4622,86.2084,86.2338,19356.0
2019-11-13 15:30:00,101.92,102.28,101.68,102.13,75417.0,86.2169,86.5214,86.0138,86.3945,75417.0
2019-11-14 09:30:00,101.89,102.51,101.37,102.47,29492.0,86.1915,86.716,85.7516,86.6821,29492.0
2019-11-14 10:00:00,102.5,102.5,101.86,101.88,15049.0,86.7075,86.7075,86.1661,86.183,15049.0
2019-11-14 10:30:00,101.87,102.08,101.54,101.54,13085.0,86.1746,86.3522,85.8954,85.8954,13085.0
2019-11-14 11:00:00,101.56,101.84,101.1,101.72,23100.0,85.9123,86.1492,85.5232,86.0477,23100.0
2019-11-14 11:30:00,101.76,101.82,101.26,101.41,19077.0,86.0815,86.1323,85.6585,85.7854,19077.0
2019-11-14 12:00:00,101.32,101.67,101.29,101.49,13446.0,85.7093,86.0054,85.6839,85.8531,13446.0
2019-11-14 12:30:00,101.48,101.8,101.45,101.69,11567.0,85.8446,86.1153,85.8193,86.0223,11567.0
2019-11-14 13:00:00,101.63,101.63,101.32,101.35,8942.0,85.9715,85.9715,85.7093,85.7347,8942.0
2019-11-14 13:30:00,101.31,101.51,101.18,101.34,23622.0,85.7008,85.87,85.5909,85.7262,23622.0
2019-11-14 14:00:00,101.41,101.5,101.33,101.34,3954.0,85.7854,85.8616,85.7178,85.7262,3954.0
2019-11-14 14:30:00,101.27,101.27,101.06,101.24,5591.0,85.667,85.667,85.4894,85.6416,5591.0
2019-11-14 15:00:00,101.22,101.34,101.17,101.17,10760.0,85.6247,85.7262,85.5824,85.5824,10760.0
2019-11-14 15:30:00,101.21,101.28,100.93,100.98,47048.0,85.6162,85.6755,85.3794,85.4217,47048.0
2019-11-15 09:30:00,102.07,102.48,101.41,101.45,8681.0,86.3437,86.6906,85.7854,85.8193,8681.0
2019-11-15 10:00:00,101.4,101.76,101.33,101.53,10572.0,85.777,86.0815,85.7178,85.8869,10572.0
2019-11-15 10:30:00,101.67,102.0,101.57,101.88,3305.0,86.0054,86.2845,85.9208,86.183,3305.0
2019-11-15 11:00:00,101.93,102.35,101.91,102.1,19250.0,86.2253,86.5806,86.2084,86.3691,19250.0
2019-11-15 11:30:00,102.16,102.22,101.89,101.9,5208.0,86.4199,86.4706,86.1915,86.1999,5208.0
2019-11-15 12:00:00,101.9,102.11,101.86,102.05,7811.0,86.1999,86.3776,86.1661,86.3268,7811.0
2019-11-15 12:30:00,102.05,102.05,101.54,101.56,9054.0,86.3268,86.3268,85.8954,85.9123,9054.0
2019-11-15 13:00:00,101.57,102.03,101.55,102.01,6253.0,85.9208,86.3099,85.9039,86.293,6253.0
2019-11-15 13:30:00,102.01,102.34,102.01,102.08,9116.0,86.293,86.5721,86.293,86.3522,9116.0
2019-11-15 14:00:00,102.1,102.34,102.06,102.25,5554.0,86.3691,86.5721,86.3353,86.496,5554.0
2019-11-15 14:30:00,102.24,102.46,102.23,102.46,6045.0,86.4876,86.6737,86.4791,86.6737,6045.0
2019-11-15 15:00:00,102.42,102.44,102.26,102.32,8931.0,86.6398,86.6567,86.5045,86.5552,8931.0
2019-11-15 15:30:00,102.2,102.35,102.04,102.27,26705.0,86.4537,86.5806,86.3184,86.5129,26705.0
2019-11-18 09:30:00,101.77,101.91,100.99,101.68,16833.0,86.09,86.2084,85.4301,86.0138,16833.0
2019-11-18 10:00:00,101.63,101.9,101.12,101.17,7161.0,85.9715,86.1999,85.5401,85.5824,7161.0
2019-11-18 10:30:00,101.21,102.06,101.21,101.88,19387.0,85.6162,86.3353,85.6162,86.183,19387.0
2019-11-18 11:00:00,101.86,102.12,101.74,101.95,7570.0,86.1661,86.386,86.0646,86.2422,7570.0
2019-11-18 11:30:00,101.97,102.43,101.74,102.38,9531.0,86.2592,86.6483,86.0646,86.606,9531.0
2019-11-18 12:00:00,102.42,102.57,102.33,102.48,10057.0,86.6398,86.7667,86.5637,86.6906,10057.0
2019-11-18 12:30:00,102.46,102.46,102.25,102.29,5357.0,86.6737,86.6737,86.496,86.5298,5357.0
2019-11-18 13:00:00,102.28,102.43,102.12,102.32,16504.0,86.5214,86.6483,86.386,86.5552,16504.0
2019-11-18 13:30:00,102.37,102.59,102.37,102.58,6457.0,86.5975,86.7836,86.5975,86.7752,6457.0
2019-11-18 14:00:00,102.64,102.64,102.38,102.38,7671.0,86.8259,86.8259,86.606,86.606,7671.0
2019-11-18 14:30:00,102.36,102.67,102.33,102.57,9497.0,86.5891,86.8513,86.5637,86.7667,9497.0
2019-11-18 15:00:00,102.59,102.65,102.21,102.3,9888.0,86.7836,86.8344,86.4622,86.5383,9888.0
2019-11-18 15:30:00,102.31,102.31,101.95,102.1,34586.0,86.5468,86.5468,86.2422,86.3691,34586.0
2019-11-19 09:30:00,102.0,102.75,101.69,101.69,8200.0,86.2845,86.919,86.0223,86.0223,8200.0
2019-11-19 10:00:00,101.95,102.35,101.58,101.92,15408.0,86.2422,86.5806,85.9292,86.2169,15408.0
2019-11-19 10:30:00,101.98,102.0,101.39,101.54,17711.0,86.2676,86.2845,85.7685,85.8954,17711.0
2019-11-19 11:00:00,101.52,101.87,101.5,101.67,17047.0,85.8785,86.1746,85.8616,86.0054,17047.0
2019-11-19 11:30:00,101.7,102.16,101.7,101.92,12280.0,86.0308,86.4199,86.0308,86.2169,12280.0
2019-11-19 12:00:00,101.95,102.09,101.7,102.08,10639.0,86.2422,86.3607,86.0308,86.3522,10639.0
2019-11-19 12:30:00,102.01,102.15,101.83,102.1,10871.0,86.293,86.4114,86.1407,86.3691,10871.0
2019-11-19 13:00:00,102.07,102.16,101.88,101.99,9233.0,86.3437,86.4199,86.183,86.2761,9233.0
2019-11-19 13:30:00,101.97,101.97,101.61,101.65,5915.0,86.2592,86.2592,85.9546,85.9885,5915.0
2019-11-19 14:00:00,101.63,102.09,101.63,101.98,11681.0,85.9715,86.3607,85.9715,86.2676,11681.0
2019-11-19 14:30:00,101.98,102.01,101.81,101.86,10135.0,86.2676,86.293,86.1238,86.1661,10135.0
2019-11-19 15:00:00,101.86,101.96,101.6,101.66,18344.0,86.1661,86.2507,85.9462,85.9969,18344.0
2019-11-19 15:30:00,101.66,101.97,101.61,101.61,55099.0,85.9969,86.2592,85.9546,85.9546,55099.0
2019-11-20 09:30:00,100.76,100.86,100.06,100.13,12652.0,85.2356,85.3202,84.6434,84.7026,12652.0
2019-11-20 10:00:00,100.23,100.3,99.47,99.82,19663.0,84.7872,84.8465,84.1443,84.4404,19663.0
2019-11-20 10:30:00,99.78,100.29,99.77,100.05,13514.0,84.4066,84.838,84.3981,84.635,13514.0
2019-11-20 11:00:00,100.04,100.36,99.9,99.92,15483.0,84.6265,84.8972,84.5081,84.525,15483.0
2019-11-20 11:30:00,99.89,99.89,99.27,99.37,32239.0,84.4996,84.4996,83.9752,84.0597,32239.0
2019-11-20 12:00:00,99.38,99.52,99.21,99.52,14998.0,84.0682,84.1866,83.9244,84.1866,14998.0
2019-11-20 12:30:00,99.52,99.77,98.17,98.57,25445.0,84.1866,84.3981,83.0446,83.383,25445.0
2019-11-20 13:00:00,98.43,98.54,97.24,97.6,49014.0,83.2646,83.3576,82.2579,82.5625,49014.0
2019-11-20 13:30:00,97.53,97.86,97.28,97.68,21783.0,82.5032,82.7824,82.2918,82.6301,21783.0
2019-11-20 14:00:00,97.74,97.94,97.61,97.74,13955.0,82.6809,82.8501,82.5709,82.6809,13955.0
2019-11-20 14:30:00,97.67,97.84,97.55,97.76,22667.0,82.6217,82.7655,82.5202,82.6978,22667.0
2019-11-20 15:00:00,97.74,97.89,97.64,97.64,21645.0,82.6809,82.8078,82.5963,82.5963,21645.0
2019-11-20 15:30:00,97.62,97.68,97.26,97.4,130152.0,82.5794,82.6301,82.2748,82.3933,130152.0
2019-11-21 09:30:00,97.8,98.58,97.56,98.18,17432.0,82.7316,83.3915,82.5286,83.0531,17432.0
2019-11-21 10:00:00,98.03,98.72,97.68,97.96,22356.0,82.9262,83.5099,82.6301,82.867,22356.0
2019-11-21 10:30:00,98.03,98.39,97.8,98.3,15448.0,82.9262,83.2307,82.7316,83.1546,15448.0
2019-11-21 11:00:00,98.22,98.33,97.62,97.71,16090.0,83.0869,83.18,82.5794,82.6555,16090.0
2019-11-21 11:30:00,97.62,98.04,97.61,97.91,9527.0,82.5794,82.9347,82.5709,82.8247,9527.0
2019-11-21 12:00:00,97.82,98.23,97.8,98.09,6210.0,82.7486,83.0954,82.7316,82.977,6210.0
2019-11-21 12:30:00,98.02,98.05,97.87,97.95,5091.0,82.9177,82.9431,82.7909,82.8585,5091.0
2019-11-21 13:00:00,97.92,98.02,97.73,97.96,5836.0,82.8331,82.9177,82.6724,82.867,5836.0
2019-11-21 13:30:00,97.92,97.95,97.65,97.75,7931.0,82.8331,82.8585,82.6047,82.6893,7931.0
2019-11-21 14:00:00,97.73,97.73,97.12,97.13,10357.0,82.6724,82.6724,82.1564,82.1649,10357.0
2019-11-21 14:30:00,97.14,97.18,97.08,97.16,6823.0,82.1733,82.2072,82.1226,82.1902,6823.0
2019-11-21 15:00:00,97.14,97.2,96.81,97.05,22267.0,82.1733,82.2241,81.8942,82.0972,22267.0
2019-11-21 15:30:00,97.05,97.49,97.04,97.35,55782.0,82.0972,82.4694,82.0887,82.351,55782.0
2019-11-22 09:30:00,97.77,98.43,97.35,98.09,13831.0,82.7063,83.2646,82.351,82.977,13831.0
2019-11-22 10:00:00,97.96,98.57,97.9,98.28,43905.0,82.867,83.383,82.8162,83.1377,43905.0
2019-11-22 10:30:00,98.25,98.49,98.01,98.01,9124.0,83.1123,83.3153,82.9093,82.9093,9124.0
2019-11-22 11:00:00,98.05,98.05,97.61,97.76,5952.0,82.9431,82.9431,82.5709,82.6978,5952.0
2019-11-22 11:30:00,97.77,98.63,97.77,98.36,17270.0,82.7063,83.4338,82.7063,83.2054,17270.0
2019-11-22 12:00:00,98.38,98.72,98.32,98.53,6167.0,83.2223,83.5099,83.1715,83.3492,6167.0
2019-11-22 12:30:00,98.46,98.48,98.26,98.27,4124.0,83.29,83.3069,83.1208,83.1292,4124.0
2019-11-22 13:00:00,98.28,98.29,97.86,98.03,14808.0,83.1377,83.1461,82.7824,82.9262,14808.0
2019-11-22 13:30:00,97.93,98.38,97.92,98.38,12346.0,82.8416,83.2223,82.8331,83.2223,12346.0
2019-11-22 14:00:00,98.29,98.31,98.09,98.17,4925.0,83.1461,83.1631,82.977,83.0446,4925.0
2019-11-22 14:30:00,98.27,98.27,98.0,98.01,4750.0,83.1292,83.1292,82.9008,82.9093,4750.0
2019-11-22 15:00:00,98.06,98.16,97.92,98.05,10930.0,82.9516,83.0362,82.8331,82.9431,10930.0
2019-11-22 15:30:00,97.98,97.98,97.72,97.74,26340.0,82.8839,82.8839,82.664,82.6809,26340.0
2019-11-25 09:30:00,98.31,99.36,98.14,99.32,15178.0,83.1631,84.0513,83.0193,84.0174,15178.0
2019-11-25 10:00:00,99.33,99.94,99.33,99.78,13655.0,84.0259,84.5419,84.0259,84.4066,13655.0
2019-11-25 10:30:00,99.82,100.11,99.58,99.82,11512.0,84.4404,84.6857,84.2374,84.4404,11512.0
2019-11-25 11:00:00,99.71,99.77,99.37,99.4,13251.0,84.3474,84.3981,84.0597,84.0851,13251.0
2019-11-25 11:30:00,99.14,99.4,99.11,99.25,5181.0,83.8652,84.0851,83.8398,83.9582,5181.0
2019-11-25 12:00:00,99.15,99.34,99.09,99.16,7221.0,83.8736,84.0344,83.8229,83.8821,7221.0
2019-11-25 12:30:00,99.13,99.71,99.13,99.67,7117.0,83.8567,84.3474,83.8567,84.3135,7117.0
2019-11-25 13:00:00,99.75,99.94,99.59,99.88,10853.0,84.3812,84.5419,84.2458,84.4912,10853.0
2019-11-25 13:30:00,99.96,100.18,99.78,99.84,12075.0,84.5588,84.7449,84.4066,84.4573,12075.0
2019-11-25 14:00:00,99.85,100.01,99.72,99.99,15246.0,84.4658,84.6011,84.3558,84.5842,15246.0
2019-11-25 14:30:00,100.0,100.41,99.9,100.13,22045.0,84.5927,84.9395,84.5081,84.7026,22045.0
2019-11-25 15:00:00,100.15,100.3,100.01,100.25,20931.0,84.7196,84.8465,84.6011,84.8042,20931.0
2019-11-25 15:30:00,100.23,100.33,99.88,100.11,65429.0,84.7872,84.8718,84.4912,84.6857,65429.0
2019-11-26 09:30:00,100.2,100.69,99.4,100.39,8681.0,84.7619,85.1764,84.0851,84.9226,8681.0
2019-11-26 10:00:00,100.62,100.83,99.95,100.2,24667.0,85.1172,85.2948,84.5504,84.7619,24667.0
2019-11-26 10:30:00,100.17,100.72,100.12,100.49,7647.0,84.7365,85.2017,84.6942,85.0072,7647.0
2019-11-26 11:00:00,100.51,100.56,100.09,100.49,10546.0,85.0241,85.0664,84.6688,85.0072,10546.0
2019-11-26 11:30:00,100.48,100.7,100.4,100.52,11307.0,84.9987,85.1848,84.931,85.0326,11307.0
2019-11-26 12:00:00,100.51,100.8,100.28,100.76,8880.0,85.0241,85.2694,84.8295,85.2356,8880.0
2019-11-26 12:30:00,100.75,100.84,100.59,100.65,5346.0,85.2271,85.3033,85.0918,85.1425,5346.0
2019-11-26 13:00:00,100.65,100.65,99.88,99.88,12041.0,85.1425,85.1425,84.4912,84.4912,12041.0
2019-11-26 13:30:00,99.9,100.03,99.84,99.98,9075.0,84.5081,84.6181,84.4573,84.5758,9075.0
2019-11-26 14:00:00,99.98,99.98,99.6,99.73,13522.0,84.5758,84.5758,84.2543,84.3643,13522.0
2019-11-26 14:30:00,99.76,100.03,99.72,100.0,10736.0,84.3897,84.6181,84.3558,84.5927,10736.0
2019-11-26 15:00:00,100.09,100.09,99.86,99.92,13629.0,84.6688,84.6688,84.4742,84.525,13629.0
2019-11-26 15:30:00,99.93,100.11,99.82,99.92,54387.0,84.5335,84.6857,84.4404,84.525,54387.0
2019-11-27 09:30:00,100.6,100.68,99.85,100.47,5168.0,85.1002,85.1679,84.4658,84.9903,5168.0
2019-11-27 10:00:00,100.29,100.95,100.29,100.61,4968.0,84.838,85.3963,84.838,85.1087,4968.0
2019-11-27 10:30:00,100.68,100.68,99.79,100.24,6181.0,85.1679,85.1679,84.415,84.7957,6181.0
2019-11-27 11:00:00,100.17,100.29,99.72,99.74,4273.0,84.7365,84.838,84.3558,84.3727,4273.0
2019-11-27 11:30:00,99.7,99.97,99.32,99.5,6772.0,84.3389,84.5673,84.0174,84.1697,6772.0
2019-11-27 12:00:00,99.44,99.65,99.35,99.5,8737.0,84.119,84.2966,84.0428,84.1697,8737.0
2019-11-27 12:30:00,99.51,99.53,99.09,99.53,7516.0,84.1782,84.1951,83.8229,84.1951,7516.0
2019-11-27 13:00:00,99.47,99.8,99.35,99.63,4310.0,84.1443,84.4235,84.0428,84.2797,4310.0
2019-11-27 13:30:00,99.69,99.94,99.65,99.84,6189.0,84.3304,84.5419,84.2966,84.4573,6189.0
2019-11-27 14:00:00,99.83,100.22,99.76,99.92,18250.0,84.4489,84.7788,84.3897,84.525,18250.0
2019-11-27 14:30:00,99.89,100.02,99.74,99.82,6890.0,84.4996,84.6096,84.3727,84.4404,6890.0
2019-11-27 15:00:00,99.83,99.87,99.62,99.81,7065.0,84.4489,84.4827,84.2712,84.432,7065.0
2019-11-27 15:30:00,99.83,100.28,99.75,100.19,32294.0,84.4489,84.8295,84.3812,84.7534,32294.0
2019-11-29 09:30:00,99.3,99.57,98.1,98.34,13357.0,84.525,84.7548,83.5035,83.7078,13357.0
2019-11-29 10:00:00,98.6,98.92,98.56,98.92,5328.0,83.9291,84.2015,83.8951,84.2015,5328.0
2019-11-29 10:30:00,98.94,99.33,98.9,99.16,3208.0,84.2186,84.5505,84.1845,84.4058,3208.0
2019-11-29 11:00:00,99.07,99.07,98.26,98.59,6193.0,84.3292,84.3292,83.6397,83.9206,6193.0
2019-11-29 11:30:00,98.59,98.67,98.29,98.44,7543.0,83.9206,83.9887,83.6653,83.793,7543.0
2019-11-29 12:00:00,98.4,98.53,98.21,98.35,11326.0,83.7589,83.8696,83.5972,83.7163,11326.0
2019-11-29 12:30:00,98.31,98.37,97.41,97.76,39481.0,83.6823,83.7334,82.9162,83.2141,39481.0
2019-12-02 09:30:00,97.94,98.78,97.33,98.4,31247.0,83.3674,84.0824,82.8481,83.7589,31247.0
2019-12-02 10:00:00,98.18,98.18,96.93,96.95,19214.0,83.5716,83.5716,82.5076,82.5247,19214.0
2019-12-02 10:30:00,96.93,97.17,96.33,96.37,21052.0,82.5076,82.7119,81.9969,82.031,21052.0
2019-12-02 11:00:00,96.4,97.12,96.1,96.87,20335.0,82.0565,82.6694,81.8011,82.4566,20335.0
2019-12-02 11:30:00,96.87,96.87,96.61,96.76,15804.0,82.4566,82.4566,82.2352,82.3629,15804.0
2019-12-02 12:00:00,96.79,96.85,96.13,96.38,15165.0,82.3885,82.4395,81.8267,82.0395,15165.0
2019-12-02 12:30:00,96.33,96.41,95.94,96.17,19116.0,81.9969,82.065,81.6649,81.8607,19116.0
2019-12-02 13:00:00,96.17,96.28,95.98,95.98,17436.0,81.8607,81.9543,81.699,81.699,17436.0
2019-12-02 13:30:00,95.96,96.14,95.44,96.14,21567.0,81.682,81.8352,81.2393,81.8352,21567.0
2019-12-02 14:00:00,96.12,96.2,95.77,96.0,19835.0,81.8182,81.8862,81.5202,81.716,19835.0
2019-12-02 14:30:00,96.04,96.71,95.97,96.6,15544.0,81.7501,82.3204,81.6905,82.2267,15544.0
2019-12-02 15:00:00,96.63,96.71,96.38,96.38,18300.0,82.2523,82.3204,82.0395,82.0395,18300.0
2019-12-02 15:30:00,96.39,96.41,95.86,95.97,67363.0,82.048,82.065,81.5968,81.6905,67363.0
2019-12-03 09:30:00,93.41,93.95,92.97,93.84,35484.0,79.5114,79.971,79.1368,79.8774,35484.0
2019-12-03 10:00:00,94.02,94.27,93.69,94.07,23697.0,80.0306,80.2434,79.7497,80.0732,23697.0
2019-12-03 10:30:00,94.06,94.35,93.49,93.85,25897.0,80.0647,80.3115,79.5795,79.8859,25897.0
2019-12-03 11:00:00,93.8,94.16,93.55,94.1,10849.0,79.8433,80.1498,79.6305,80.0987,10849.0
2019-12-03 11:30:00,94.05,94.56,94.04,94.25,6884.0,80.0562,80.4903,80.0476,80.2264,6884.0
2019-12-03 12:00:00,94.39,94.42,93.9,94.37,7011.0,80.3456,80.3711,79.9285,80.3285,7011.0
2019-12-03 12:30:00,94.21,94.41,94.2,94.35,3324.0,80.1923,80.3626,80.1838,80.3115,3324.0
2019-12-03 13:00:00,94.47,94.52,94.3,94.41,5716.0,80.4137,80.4562,80.269,80.3626,5716.0
2019-12-03 13:30:00,94.38,94.38,94.13,94.23,7397.0,80.337,80.337,80.1242,80.2094,7397.0
2019-12-03 14:00:00,94.25,94.6,94.1,94.35,12425.0,80.2264,80.5243,80.0987,80.3115,12425.0
2019-12-03 14:30:00,94.37,94.38,94.02,94.12,11124.0,80.3285,80.337,80.0306,80.1157,11124.0
2019-12-03 15:00:00,94.1,94.58,94.05,94.57,12073.0,80.0987,80.5073,80.0562,80.4988,12073.0
2019-12-03 15:30:00,94.58,94.98,94.4,94.74,59252.0,80.5073,80.8478,80.3541,80.6435,59252.0
2019-12-04 09:30:00,95.68,97.24,95.5,97.23,33567.0,81.4436,82.7715,81.2904,82.763,33567.0
2019-12-04 10:00:00,97.15,97.15,96.28,96.9,22371.0,82.6949,82.6949,81.9543,82.4821,22371.0
2019-12-04 10:30:00,96.9,96.9,95.94,96.08,14238.0,82.4821,82.4821,81.6649,81.7841,14238.0
2019-12-04 11:00:00,96.06,96.15,95.67,95.81,14583.0,81.7671,81.8437,81.4351,81.5543,14583.0
2019-12-04 11:30:00,95.84,96.19,95.73,96.0,13488.0,81.5798,81.8777,81.4862,81.716,13488.0
2019-12-04 12:00:00,96.0,96.05,95.87,95.97,5399.0,81.716,81.7586,81.6053,81.6905,5399.0
2019-12-04 12:30:00,95.97,96.34,95.95,96.34,7900.0,81.6905,82.0054,81.6734,82.0054,7900.0
2019-12-04 13:00:00,96.3,96.62,96.27,96.57,6540.0,81.9714,82.2438,81.9458,82.2012,6540.0
2019-12-04 13:30:00,96.53,96.8,96.45,96.68,4892.0,82.1671,82.397,82.0991,82.2948,4892.0
2019-12-04 14:00:00,96.76,96.76,96.37,96.41,12222.0,82.3629,82.3629,82.031,82.065,12222.0
2019-12-04 14:30:00,96.41,96.43,96.24,96.36,10263.0,82.065,82.082,81.9203,82.0224,10263.0
2019-12-04 15:00:00,96.38,96.41,96.26,96.32,17361.0,82.0395,82.065,81.9373,81.9884,17361.0
2019-12-04 15:30:00,96.34,96.39,96.06,96.32,80184.0,82.0054,82.048,81.7671,81.9884,80184.0
2019-12-05 09:30:00,96.0,96.51,94.35,96.21,41277.0,81.716,82.1501,80.3115,81.8948,41277.0
2019-12-05 10:00:00,96.21,96.39,95.9,96.32,15706.0,81.8948,82.048,81.6309,81.9884,15706.0
2019-12-05 10:30:00,96.35,96.5,96.0,96.12,12692.0,82.0139,82.1416,81.716,81.8182,12692.0
2019-12-05 11:00:00,96.11,96.22,93.8,93.94,114886.0,81.8096,81.9033,79.8433,79.9625,114886.0
2019-12-05 11:30:00,94.05,94.13,93.38,93.61,130036.0,80.0562,80.1242,79.4858,79.6816,130036.0
2019-12-05 12:00:00,93.6,93.93,92.97,93.09,47946.0,79.6731,79.954,79.1368,79.239,47946.0
2019-12-05 12:30:00,93.1,93.15,92.74,92.92,65340.0,79.2475,79.2901,78.9411,79.0943,65340.0
2019-12-05 13:00:00,92.95,94.03,92.92,94.01,66614.0,79.1198,80.0391,79.0943,80.0221,66614.0
2019-12-05 13:30:00,94.0,95.11,93.98,94.81,66235.0,80.0136,80.9584,79.9966,80.7031,66235.0
2019-12-05 14:00:00,94.79,95.25,94.78,95.18,13812.0,80.686,81.0776,80.6775,81.018,13812.0
2019-12-05 14:30:00,95.16,95.34,94.99,95.13,18260.0,81.001,81.1542,80.8563,80.9755,18260.0
2019-12-05 15:00:00,95.12,95.16,94.77,94.98,37438.0,80.9669,81.001,80.669,80.8478,37438.0
2019-12-05 15:30:00,94.98,94.98,94.3,94.42,113574.0,80.8478,80.8478,80.269,80.3711,113574.0
2019-12-06 09:30:00,95.84,96.98,95.66,96.31,47498.0,81.5798,82.5502,81.4266,81.9799,47498.0
2019-12-06 10:00:00,96.39,96.69,95.93,96.48,23447.0,82.048,82.3033,81.6564,82.1246,23447.0
2019-12-06 10:30:00,96.48,96.53,96.14,96.17,14653.0,82.1246,82.1671,81.8352,81.8607,14653.0
2019-12-06 11:00:00,96.16,96.2,95.85,96.08,16498.0,81.8522,81.8862,81.5883,81.7841,16498.0
2019-12-06 11:30:00,96.08,96.28,95.96,96.01,13814.0,81.7841,81.9543,81.682,81.7245,13814.0
2019-12-06 12:00:00,96.01,96.3,95.86,96.17,14871.0,81.7245,81.9714,81.5968,81.8607,14871.0
2019-12-06 12:30:00,96.14,96.27,96.05,96.1,9914.0,81.8352,81.9458,81.7586,81.8011,9914.0
2019-12-06 13:00:00,96.09,96.11,95.63,95.68,15665.0,81.7926,81.8096,81.4011,81.4436,15665.0
2019-12-06 13:30:00,95.68,95.77,95.47,95.47,11136.0,81.4436,81.5202,81.2649,81.2649,11136.0
2019-12-06 14:00:00,95.44,95.59,95.34,95.56,17111.0,81.2393,81.367,81.1542,81.3415,17111.0
2019-12-06 14:30:00,95.56,95.58,95.35,95.53,14651.0,81.3415,81.3585,81.1627,81.3159,14651.0
2019-12-06 15:00:00,95.54,95.6,95.31,95.57,20122.0,81.3245,81.3755,81.1287,81.35,20122.0
2019-12-06 15:30:00,95.58,95.9,95.39,95.5,126983.0,81.3585,81.6309,81.1968,81.2904,126983.0
2019-12-09 09:30:00,95.4,95.93,95.17,95.3,10146.0,81.2053,81.6564,81.0095,81.1202,10146.0
2019-12-09 10:00:00,95.5,96.78,95.43,96.63,24957.0,81.2904,82.3799,81.2308,82.2523,24957.0
2019-12-09 10:30:00,96.72,96.9,96.42,96.52,13040.0,82.3289,82.4821,82.0735,82.1586,13040.0
2019-12-09 11:00:00,96.51,96.94,96.44,96.44,13585.0,82.1501,82.5161,82.0905,82.0905,13585.0
2019-12-09 11:30:00,96.42,96.5,95.97,96.17,6384.0,82.0735,82.1416,81.6905,81.8607,6384.0
2019-12-09 12:00:00,96.2,96.51,96.18,96.3,11045.0,81.8862,82.1501,81.8692,81.9714,11045.0
2019-12-09 12:30:00,96.3,96.41,96.12,96.17,6076.0,81.9714,82.065,81.8182,81.8607,6076.0
2019-12-09 13:00:00,96.14,96.37,96.11,96.26,6333.0,81.8352,82.031,81.8096,81.9373,6333.0
2019-12-09 13:30:00,96.25,96.37,96.14,96.21,7540.0,81.9288,82.031,81.8352,81.8948,7540.0
2019-12-09 14:00:00,96.21,96.21,95.76,95.8,8304.0,81.8948,81.8948,81.5117,81.5458,8304.0
2019-12-09 14:30:00,95.83,96.04,95.76,95.97,13375.0,81.5713,81.7501,81.5117,81.6905,13375.0
2019-12-09 15:00:00,95.96,96.4,95.95,96.39,14880.0,81.682,82.0565,81.6734,82.048,14880.0
2019-12-09 15:30:00,96.34,96.39,96.01,96.29,80332.0,82.0054,82.048,81.7245,81.9629,80332.0
2019-12-10 09:30:00,95.95,96.8,95.14,96.34,13697.0,81.6734,82.397,80.984,82.0054,13697.0
2019-12-10 10:00:00,96.34,96.92,96.06,96.88,13140.0,82.0054,82.4991,81.7671,82.4651,13140.0
2019-12-10 10:30:00,96.73,96.93,96.45,96.88,10746.0,82.3374,82.5076,82.0991,82.4651,10746.0
2019-12-10 11:00:00,96.89,96.98,96.55,96.92,7235.0,82.4736,82.5502,82.1842,82.4991,7235.0
2019-12-10 11:30:00,96.94,97.06,96.86,97.0,8192.0,82.5161,82.6183,82.448,82.5672,8192.0
2019-12-10 12:00:00,96.97,96.97,96.63,96.73,8385.0,82.5417,82.5417,82.2523,82.3374,8385.0
2019-12-10 12:30:00,96.77,96.92,96.75,96.88,7481.0,82.3714,82.4991,82.3544,82.4651,7481.0
2019-12-10 13:00:00,96.85,97.0,96.78,97.0,8641.0,82.4395,82.5672,82.3799,82.5672,8641.0
2019-12-10 13:30:00,97.02,97.15,96.87,96.95,8054.0,82.5842,82.6949,82.4566,82.5247,8054.0
2019-12-10 14:00:00,96.99,97.24,96.99,97.04,9075.0,82.5587,82.7715,82.5587,82.6013,9075.0
2019-12-10 14:30:00,97.0,97.11,96.92,97.02,9727.0,82.5672,82.6608,82.4991,82.5842,9727.0
2019-12-10 15:00:00,97.05,97.09,96.76,96.76,13912.0,82.6098,82.6438,82.3629,82.3629,13912.0
2019-12-10 15:30:00,96.76,97.11,96.53,96.99,57702.0,82.3629,82.6608,82.1671,82.5587,57702.0
2019-12-11 09:30:00,97.17,97.57,96.64,97.35,14915.0,82.7119,83.0524,82.2608,82.8651,14915.0
2019-12-11 10:00:00,97.41,97.86,97.26,97.57,18680.0,82.9162,83.2993,82.7885,83.0524,18680.0
2019-12-11 10:30:00,97.62,97.94,97.34,97.34,14535.0,83.095,83.3674,82.8566,82.8566,14535.0
2019-12-11 11:00:00,97.34,97.77,97.22,97.58,11524.0,82.8566,83.2226,82.7545,83.0609,11524.0
2019-12-11 11:30:00,97.56,97.79,97.55,97.69,8589.0,83.0439,83.2397,83.0354,83.1545,8589.0
2019-12-11 12:00:00,97.75,98.03,97.67,97.94,14202.0,83.2056,83.444,83.1375,83.3674,14202.0
2019-12-11 12:30:00,97.99,97.99,97.63,97.79,8556.0,83.4099,83.4099,83.1035,83.2397,8556.0
2019-12-11 13:00:00,97.8,98.24,97.77,98.17,7256.0,83.2482,83.6227,83.2226,83.5631,7256.0
2019-12-11 13:30:00,98.16,98.78,97.94,98.74,22470.0,83.5546,84.0824,83.3674,84.0483,22470.0
2019-12-11 14:00:00,98.74,99.0,98.54,98.91,27180.0,84.0483,84.2696,83.8781,84.193,27180.0
2019-12-11 14:30:00,98.9,99.35,98.79,99.27,37833.0,84.1845,84.5676,84.0909,84.4995,37833.0
2019-12-11 15:00:00,99.23,99.31,98.85,99.0,42314.0,84.4654,84.5335,84.142,84.2696,42314.0
2019-12-11 15:30:00,98.98,99.24,98.85,98.98,77951.0,84.2526,84.4739,84.142,84.2526,77951.0
2019-12-12 09:30:00,99.03,100.88,98.19,99.99,38148.0,84.2952,85.8699,83.5802,85.1123,38148.0
2019-12-12 10:00:00,100.38,102.45,100.38,102.42,42556.0,85.4443,87.2063,85.4443,87.1808,42556.0
2019-12-12 10:30:00,102.23,102.66,101.56,101.59,43852.0,87.019,87.3851,86.4487,86.4743,43852.0
2019-12-12 11:00:00,101.67,101.9,101.34,101.63,29561.0,86.5424,86.7381,86.2615,86.5083,29561.0
2019-12-12 11:30:00,101.63,101.91,101.16,101.33,22699.0,86.5083,86.7466,86.1082,86.2529,22699.0
2019-12-12 12:00:00,101.38,101.55,101.19,101.47,25804.0,86.2955,86.4402,86.1338,86.3721,25804.0
2019-12-12 12:30:00,101.48,101.68,101.41,101.43,13410.0,86.3806,86.5509,86.321,86.3381,13410.0
2019-12-12 13:00:00,101.54,101.81,101.35,101.72,24641.0,86.4317,86.6615,86.27,86.5849,24641.0
2019-12-12 13:30:00,101.68,101.75,101.34,101.51,16040.0,86.5509,86.6105,86.2615,86.4062,16040.0
2019-12-12 14:00:00,101.46,101.6,101.28,101.32,10786.0,86.3636,86.4828,86.2104,86.2444,10786.0
2019-12-12 14:30:00,101.36,102.21,101.36,102.21,21360.0,86.2785,87.002,86.2785,87.002,21360.0
2019-12-12 15:00:00,102.23,102.26,101.97,102.22,18961.0,87.019,87.0446,86.7977,87.0105,18961.0
2019-12-12 15:30:00,102.24,102.65,102.06,102.29,76890.0,87.0275,87.3765,86.8743,87.0701,76890.0
2019-12-13 09:30:00,102.74,103.46,101.72,102.89,97286.0,87.4532,88.066,86.5849,87.5808,97286.0
2019-12-13 10:00:00,102.98,104.37,102.71,103.68,82978.0,87.6574,88.8406,87.4276,88.2533,82978.0
2019-12-13 10:30:00,103.62,103.62,99.85,99.93,116577.0,88.2022,88.2022,84.9932,85.0613,116577.0
2019-12-13 11:00:00,99.83,99.92,97.26,97.65,136169.0,84.9761,85.0527,82.7885,83.1205,136169.0
2019-12-13 11:30:00,97.74,99.7,97.42,99.54,110594.0,83.1971,84.8655,82.9247,84.7293,110594.0
2019-12-13 12:00:00,99.54,99.81,98.91,99.15,40556.0,84.7293,84.9591,84.193,84.3973,40556.0
2019-12-13 12:30:00,99.15,99.21,98.75,99.14,20666.0,84.3973,84.4484,84.0568,84.3888,20666.0
2019-12-13 13:00:00,99.17,99.92,99.16,99.77,26603.0,84.4143,85.0527,84.4058,84.9251,26603.0
2019-12-13 13:30:00,99.64,99.68,99.31,99.46,16606.0,84.8144,84.8485,84.5335,84.6612,16606.0
2019-12-13 14:00:00,99.37,99.76,98.96,99.41,31396.0,84.5846,84.9166,84.2356,84.6186,31396.0
2019-12-13 14:30:00,99.4,99.53,99.1,99.18,20001.0,84.6101,84.7208,84.3548,84.4228,20001.0
2019-12-13 15:00:00,99.18,99.25,98.74,99.03,29521.0,84.4228,84.4824,84.0483,84.2952,29521.0
2019-12-13 15:30:00,98.97,99.18,98.51,98.94,80572.0,84.2441,84.4228,83.8525,84.2186,80572.0
2019-12-16 09:30:00,100.14,101.51,99.72,99.87,58506.0,85.24,86.4062,84.8825,85.0102,58506.0
2019-12-16 10:00:00,99.75,100.3,99.43,99.69,33202.0,84.908,85.3762,84.6357,84.857,33202.0
2019-12-16 10:30:00,99.54,100.22,99.25,99.54,34355.0,84.7293,85.3081,84.4824,84.7293,34355.0
2019-12-16 11:00:00,99.61,100.09,99.38,99.78,19894.0,84.7889,85.1974,84.5931,84.9336,19894.0
2019-12-16 11:30:00,99.8,100.0,99.31,99.95,11766.0,84.9506,85.1208,84.5335,85.0783,11766.0
2019-12-16 12:00:00,99.97,100.65,99.96,100.24,13717.0,85.0953,85.6741,85.0868,85.3251,13717.0
2019-12-16 12:30:00,100.28,100.51,100.04,100.38,12100.0,85.3592,85.555,85.1549,85.4443,12100.0
2019-12-16 13:00:00,100.36,100.84,100.26,100.74,11409.0,85.4273,85.8359,85.3422,85.7507,11409.0
2019-12-16 13:30:00,100.67,100.67,100.47,100.63,10769.0,85.6912,85.6912,85.5209,85.6571,10769.0
2019-12-16 14:00:00,100.61,100.61,100.28,100.41,10827.0,85.6401,85.6401,85.3592,85.4698,10827.0
2019-12-16 14:30:00,100.39,100.42,100.03,100.04,14031.0,85.4528,85.4783,85.1464,85.1549,14031.0
2019-12-16 15:00:00,100.01,100.26,99.98,100.15,19140.0,85.1294,85.3422,85.1038,85.2485,19140.0
2019-12-16 15:30:00,100.15,100.55,99.84,99.87,122471.0,85.2485,85.589,84.9846,85.0102,122471.0
2019-12-17 09:30:00,100.26,101.12,100.01,100.53,22775.0,85.3422,86.0742,85.1294,85.572,22775.0
2019-12-17 10:00:00,100.52,101.04,100.12,100.8,21446.0,85.5635,86.0061,85.223,85.8018,21446.0
2019-12-17 10:30:00,100.76,100.89,99.95,99.95,20368.0,85.7678,85.8784,85.0783,85.0783,20368.0
2019-12-17 11:00:00,99.95,100.54,99.95,100.28,14287.0,85.0783,85.5805,85.0783,85.3592,14287.0
2019-12-17 11:30:00,100.24,100.38,99.8,100.1,16595.0,85.3251,85.4443,84.9506,85.206,16595.0
2019-12-17 12:00:00,100.11,100.28,100.0,100.13,11237.0,85.2145,85.3592,85.1208,85.2315,11237.0
2019-12-17 12:30:00,100.12,100.29,99.99,100.29,13637.0,85.223,85.3677,85.1123,85.3677,13637.0
2019-12-17 13:00:00,100.32,100.42,100.22,100.26,11867.0,85.3932,85.4783,85.3081,85.3422,11867.0
2019-12-17 13:30:00,100.26,100.67,100.22,100.61,17491.0,85.3422,85.6912,85.3081,85.6401,17491.0
2019-12-17 14:00:00,100.59,100.66,100.3,100.57,11928.0,85.6231,85.6826,85.3762,85.606,11928.0
2019-12-17 14:30:00,100.62,100.86,100.55,100.69,16853.0,85.6486,85.8529,85.589,85.7082,16853.0
2019-12-17 15:00:00,100.71,100.82,100.56,100.68,17364.0,85.7252,85.8188,85.5975,85.6997,17364.0
2019-12-17 15:30:00,100.67,100.72,100.28,100.42,105491.0,85.6912,85.7337,85.3592,85.4783,105491.0
2019-12-18 09:30:00,101.04,101.1,100.38,101.04,25997.0,86.0061,86.0572,85.4443,86.0061,25997.0
2019-12-18 10:00:00,101.04,101.04,100.18,100.69,17149.0,86.0061,86.0061,85.2741,85.7082,17149.0
2019-12-18 10:30:00,100.72,100.85,100.08,100.34,16773.0,85.7337,85.8444,85.1889,85.4103,16773.0
2019-12-18 11:00:00,100.27,100.61,100.25,100.56,8530.0,85.3507,85.6401,85.3336,85.5975,8530.0
2019-12-18 11:30:00,100.47,100.5,100.23,100.36,12585.0,85.5209,85.5464,85.3166,85.4273,12585.0
2019-12-18 12:00:00,100.35,100.55,100.16,100.26,12797.0,85.4188,85.589,85.257,85.3422,12797.0
2019-12-18 12:30:00,100.24,100.34,100.2,100.25,5909.0,85.3251,85.4103,85.2911,85.3336,5909.0
2019-12-18 13:00:00,100.23,100.28,99.98,100.05,8216.0,85.3166,85.3592,85.1038,85.1634,8216.0
2019-12-18 13:30:00,100.06,100.34,100.02,100.13,11724.0,85.1719,85.4103,85.1379,85.2315,11724.0
2019-12-18 14:00:00,100.13,100.37,100.13,100.29,10545.0,85.2315,85.4358,85.2315,85.3677,10545.0
2019-12-18 14:30:00,100.33,100.78,100.33,100.6,15154.0,85.4017,85.7848,85.4017,85.6316,15154.0
2019-12-18 15:00:00,100.59,100.68,100.34,100.4,21156.0,85.6231,85.6997,85.4103,85.4613,21156.0
2019-12-18 15:30:00,100.37,100.41,99.87,99.91,87508.0,85.4358,85.4698,85.0102,85.0442,87508.0
2019-12-19 09:30:00,99.77,100.48,98.92,99.28,26226.0,84.9251,85.5294,84.2015,84.508,26226.0
2019-12-19 10:00:00,99.37,99.7,99.06,99.24,15580.0,84.5846,84.8655,84.3207,84.4739,15580.0
2019-12-19 10:30:00,99.3,99.87,99.26,99.48,15304.0,84.525,85.0102,84.4909,84.6782,15304.0
2019-12-19 11:00:00,99.43,99.51,99.1,99.3,8995.0,84.6357,84.7037,84.3548,84.525,8995.0
2019-12-19 11:30:00,99.32,99.46,99.16,99.16,11258.0,84.542,84.6612,84.4058,84.4058,11258.0
2019-12-19 12:00:00,99.15,99.65,99.1,99.45,13210.0,84.3973,84.8229,84.3548,84.6527,13210.0
2019-12-19 12:30:00,99.36,99.65,99.36,99.65,12840.0,84.5761,84.8229,84.5761,84.8229,12840.0
2019-12-19 13:00:00,99.58,99.6,99.4,99.46,8989.0,84.7633,84.7804,84.6101,84.6612,8989.0
2019-12-19 13:30:00,99.51,99.54,99.17,99.36,10036.0,84.7037,84.7293,84.4143,84.5761,10036.0
2019-12-19 14:00:00,99.35,99.55,99.32,99.49,11788.0,84.5676,84.7378,84.542,84.6867,11788.0
2019-12-19 14:30:00,99.49,99.54,99.33,99.41,15769.0,84.6867,84.7293,84.5505,84.6186,15769.0
2019-12-19 15:00:00,99.43,99.46,99.13,99.43,24211.0,84.6357,84.6612,84.3803,84.6357,24211.0
2019-12-19 15:30:00,99.45,99.45,98.92,99.0,62714.0,84.6527,84.6527,84.2015,84.2696,62714.0
2019-12-20 09:30:00,99.38,100.06,98.44,99.49,163406.0,84.5931,85.1719,83.793,84.6867,163406.0
2019-12-20 10:00:00,99.64,99.83,99.11,99.78,17090.0,84.8144,84.9761,84.3633,84.9336,17090.0
2019-12-20 10:30:00,99.79,99.92,99.35,99.79,14453.0,84.9421,85.0527,84.5676,84.9421,14453.0
2019-12-20 11:00:00,99.82,99.94,99.6,99.76,17121.0,84.9676,85.0698,84.7804,84.9166,17121.0
2019-12-20 11:30:00,99.79,100.17,99.77,99.91,31115.0,84.9421,85.2655,84.9251,85.0442,31115.0
2019-12-20 12:00:00,99.93,100.21,99.85,100.16,29410.0,85.0613,85.2996,84.9932,85.257,29410.0
2019-12-20 12:30:00,100.16,100.54,100.12,100.39,15384.0,85.257,85.5805,85.223,85.4528,15384.0
2019-12-20 13:00:00,100.41,100.49,99.46,99.58,38571.0,85.4698,85.5379,84.6612,84.7633,38571.0
2019-12-20 13:30:00,99.64,99.67,99.08,99.3,22169.0,84.8144,84.8399,84.3377,84.525,22169.0
2019-12-20 14:00:00,99.34,99.39,98.99,99.2,26079.0,84.559,84.6016,84.2611,84.4399,26079.0
2019-12-20 14:30:00,99.22,99.33,98.9,99.02,28812.0,84.4569,84.5505,84.1845,84.2867,28812.0
2019-12-20 15:00:00,99.04,99.2,99.03,99.12,17248.0,84.3037,84.4399,84.2952,84.3718,17248.0
2019-12-20 15:30:00,99.11,99.45,98.8,99.27,139747.0,84.3633,84.6527,84.0994,84.4995,139747.0
2019-12-23 09:30:00,99.51,99.87,99.04,99.14,12782.0,84.7037,85.0102,84.3037,84.3888,12782.0
2019-12-23 10:00:00,99.16,99.39,98.69,98.69,15666.0,84.4058,84.6016,84.0058,84.0058,15666.0
2019-12-23 10:30:00,98.63,98.88,98.46,98.68,16862.0,83.9547,84.1675,83.81,83.9972,16862.0
2019-12-23 11:00:00,98.66,99.17,98.65,99.08,12283.0,83.9802,84.4143,83.9717,84.3377,12283.0
2019-12-23 11:30:00,99.12,100.01,99.12,100.0,23997.0,84.3718,85.1294,84.3718,85.1208,23997.0
2019-12-23 12:00:00,100.01,100.54,100.0,100.5,25229.0,85.1294,85.5805,85.1208,85.5464,25229.0
2019-12-23 12:30:00,100.52,101.02,100.52,100.99,16886.0,85.5635,85.9891,85.5635,85.9635,16886.0
2019-12-23 13:00:00,100.99,101.13,100.76,100.89,20745.0,85.9635,86.0827,85.7678,85.8784,20745.0
2019-12-23 13:30:00,100.85,101.08,100.76,101.08,17449.0,85.8444,86.0401,85.7678,86.0401,17449.0
2019-12-23 14:00:00,101.06,101.13,100.99,101.11,15475.0,86.0231,86.0827,85.9635,86.0657,15475.0
2019-12-23 14:30:00,101.14,101.38,101.02,101.34,24204.0,86.0912,86.2955,85.9891,86.2615,24204.0
2019-12-23 15:00:00,101.33,101.67,101.19,101.59,56577.0,86.2529,86.5424,86.1338,86.4743,56577.0
2019-12-23 15:30:00,101.57,101.58,101.2,101.5,113336.0,86.4572,86.4657,86.1423,86.3977,113336.0
2019-12-24 09:30:00,102.0,102.06,100.0,100.11,53970.0,86.8233,86.8743,85.1208,85.2145,53970.0
2019-12-24 10:00:00,100.17,101.12,100.15,100.87,29396.0,85.2655,86.0742,85.2485,85.8614,29396.0
2019-12-24 10:30:00,100.86,101.64,100.76,100.94,38519.0,85.8529,86.5168,85.7678,85.921,38519.0
2019-12-24 11:00:00,100.96,101.48,100.96,101.42,19891.0,85.938,86.3806,85.938,86.3296,19891.0
2019-12-24 11:30:00,101.44,101.6,101.27,101.4,19187.0,86.3466,86.4828,86.2019,86.3125,19187.0
2019-12-24 12:00:00,101.46,101.56,100.86,101.25,69855.0,86.3636,86.4487,85.8529,86.1849,69855.0
2019-12-24 12:30:00,101.27,101.59,100.96,101.51,56460.0,86.2019,86.4743,85.938,86.4062,56460.0
2019-12-26 09:30:00,101.33,101.8,100.86,101.8,5266.0,86.2529,86.653,85.8529,86.653,5266.0
2019-12-26 10:00:00,101.72,101.75,101.29,101.56,4751.0,86.5849,86.6105,86.2189,86.4487,4751.0
2019-12-26 10:30:00,101.48,101.67,101.38,101.54,9552.0,86.3806,86.5424,86.2955,86.4317,9552.0
2019-12-26 11:00:00,101.54,101.76,101.37,101.72,3735.0,86.4317,86.619,86.287,86.5849,3735.0
2019-12-26 11:30:00,101.71,101.71,101.48,101.48,4900.0,86.5764,86.5764,86.3806,86.3806,4900.0
2019-12-26 12:00:00,101.47,101.52,101.06,101.28,9872.0,86.3721,86.4147,86.0231,86.2104,9872.0
2019-12-26 12:30:00,101.18,101.44,101.03,101.44,2047.0,86.1253,86.3466,85.9976,86.3466,2047.0
2019-12-26 13:00:00,101.35,101.47,101.32,101.34,3483.0,86.27,86.3721,86.2444,86.2615,3483.0
2019-12-26 13:30:00,101.39,101.53,101.35,101.51,4571.0,86.304,86.4232,86.27,86.4062,4571.0
2019-12-26 14:00:00,101.48,101.63,101.46,101.55,6808.0,86.3806,86.5083,86.3636,86.4402,6808.0
2019-12-26 14:30:00,101.46,101.65,101.43,101.58,19806.0,86.3636,86.5253,86.3381,86.4657,19806.0
2019-12-26 15:00:00,101.57,101.58,101.22,101.42,17977.0,86.4572,86.4657,86.1593,86.3296,17977.0
2019-12-26 15:30:00,101.41,101.46,101.16,101.29,43582.0,86.321,86.3636,86.1082,86.2189,43582.0
2019-12-27 09:30:00,101.91,102.29,100.93,101.48,20506.0,86.7466,87.0701,85.9125,86.3806,20506.0
2019-12-27 10:00:00,101.31,101.57,100.72,101.07,31994.0,86.2359,86.4572,85.7337,86.0316,31994.0
2019-12-27 10:30:00,101.13,101.4,100.94,101.37,8087.0,86.0827,86.3125,85.921,86.287,8087.0
2019-12-27 11:00:00,101.26,101.45,101.22,101.24,4475.0,86.1934,86.3551,86.1593,86.1763,4475.0
2019-12-27 11:30:00,101.28,101.54,101.1,101.45,8319.0,86.2104,86.4317,86.0572,86.3551,8319.0
2019-12-27 12:00:00,101.39,101.68,101.22,101.49,41952.0,86.304,86.5509,86.1593,86.3891,41952.0
2019-12-27 12:30:00,101.45,101.76,101.32,101.73,31934.0,86.3551,86.619,86.2444,86.5934,31934.0
2019-12-27 13:00:00,101.74,102.02,101.4,101.58,25809.0,86.6019,86.8403,86.3125,86.4657,25809.0
2019-12-27 13:30:00,101.52,101.7,101.4,101.6,8719.0,86.4147,86.5679,86.3125,86.4828,8719.0
2019-12-27 14:00:00,101.63,101.67,101.44,101.58,12813.0,86.5083,86.5424,86.3466,86.4657,12813.0
2019-12-27 14:30:00,101.58,101.79,101.54,101.77,14643.0,86.4657,86.6445,86.4317,86.6275,14643.0
2019-12-27 15:00:00,101.79,101.94,101.59,101.75,113982.0,86.6445,86.7722,86.4743,86.6105,113982.0
2019-12-27 15:30:00,101.74,101.96,101.19,101.38,84225.0,86.6019,86.7892,86.1338,86.2955,84225.0
2019-12-30 09:30:00,101.35,102.09,100.97,101.68,20063.0,86.27,86.8999,85.9465,86.5509,20063.0
2019-12-30 10:00:00,101.81,101.95,101.36,101.72,23620.0,86.6615,86.7807,86.2785,86.5849,23620.0
2019-12-30 10:30:00,101.76,102.16,101.65,102.07,14935.0,86.619,86.9595,86.5253,86.8828,14935.0
2019-12-30 11:00:00,102.13,102.3,101.88,102.22,9229.0,86.9339,87.0786,86.7211,87.0105,9229.0
2019-12-30 11:30:00,102.22,102.48,102.16,102.25,6269.0,87.0105,87.2318,86.9595,87.0361,6269.0
2019-12-30 12:00:00,102.2,102.8,102.2,102.72,14178.0,86.9935,87.5042,86.9935,87.4361,14178.0
2019-12-30 12:30:00,102.73,102.93,102.7,102.71,5539.0,87.4446,87.6149,87.4191,87.4276,5539.0
2019-12-30 13:00:00,102.73,103.05,102.7,102.9,9951.0,87.4446,87.717,87.4191,87.5893,9951.0
2019-12-30 13:30:00,102.9,102.94,102.76,102.83,5891.0,87.5893,87.6234,87.4702,87.5298,5891.0
2019-12-30 14:00:00,102.86,102.86,102.3,102.43,9239.0,87.5553,87.5553,87.0786,87.1893,9239.0
2019-12-30 14:30:00,102.4,102.4,102.03,102.09,5997.0,87.1637,87.1637,86.8488,86.8999,5997.0
2019-12-30 15:00:00,102.06,102.28,102.03,102.11,6831.0,86.8743,87.0616,86.8488,86.9169,6831.0
2019-12-30 15:30:00,102.12,102.13,101.81,101.94,35554.0,86.9254,86.9339,86.6615,86.7722,35554.0
2019-12-31 09:30:00,101.53,102.53,101.53,102.48,9525.0,86.4232,87.2744,86.4232,87.2318,9525.0
2019-12-31 10:00:00,102.23,102.68,102.09,102.37,6235.0,87.019,87.4021,86.8999,87.1382,6235.0
2019-12-31 10:30:00,102.25,102.69,102.25,102.52,10185.0,87.0361,87.4106,87.0361,87.2659,10185.0
2019-12-31 11:00:00,102.58,102.74,102.35,102.52,12951.0,87.317,87.4532,87.1212,87.2659,12951.0
2019-12-31 11:30:00,102.34,102.85,102.27,102.57,34783.0,87.1127,87.5468,87.0531,87.3084,34783.0
2019-12-31 12:00:00,102.56,102.56,102.07,102.23,5413.0,87.2999,87.2999,86.8828,87.019,5413.0
2019-12-31 12:30:00,102.26,102.45,102.25,102.42,4235.0,87.0446,87.2063,87.0361,87.1808,4235.0
2019-12-31 13:00:00,102.33,102.33,102.06,102.23,7041.0,87.1042,87.1042,86.8743,87.019,7041.0
2019-12-31 13:30:00,102.22,102.25,102.0,102.12,5899.0,87.0105,87.0361,86.8233,86.9254,5899.0
2019-12-31 14:00:00,102.08,102.41,102.07,102.23,12588.0,86.8914,87.1723,86.8828,87.019,12588.0
2019-12-31 14:30:00,102.25,102.26,102.06,102.15,15332.0,87.0361,87.0446,86.8743,86.9509,15332.0
2019-12-31 15:00:00,102.04,102.19,101.96,102.04,15675.0,86.8573,86.985,86.7892,86.8573,15675.0
2019-12-31 15:30:00,102.06,102.15,101.64,101.72,68719.0,86.8743,86.9509,86.5168,86.5849,68719.0
2020-01-02 09:30:00,102.91,102.93,102.06,102.24,34156.0,87.5979,87.6149,86.8743,87.0275,34156.0
2020-01-02 10:00:00,102.29,102.48,101.91,102.17,16884.0,87.0701,87.2318,86.7466,86.968,16884.0
2020-01-02 10:30:00,102.09,102.45,102.0,102.28,20892.0,86.8999,87.2063,86.8233,87.0616,20892.0
2020-01-02 11:00:00,102.31,103.09,102.08,103.09,73481.0,87.0871,87.7511,86.8914,87.7511,73481.0
2020-01-02 11:30:00,103.05,103.05,102.52,102.86,11352.0,87.717,87.717,87.2659,87.5553,11352.0
2020-01-02 12:00:00,102.91,103.02,102.74,102.78,10651.0,87.5979,87.6915,87.4532,87.4872,10651.0
2020-01-02 12:30:00,102.78,102.97,102.56,102.59,8754.0,87.4872,87.6489,87.2999,87.3255,8754.0
2020-01-02 13:00:00,102.48,102.53,102.22,102.36,4952.0,87.2318,87.2744,87.0105,87.1297,4952.0
2020-01-02 13:30:00,102.35,102.38,102.02,102.15,6794.0,87.1212,87.1467,86.8403,86.9509,6794.0
2020-01-02 14:00:00,102.17,102.45,102.08,102.42,10562.0,86.968,87.2063,86.8914,87.1808,10562.0
2020-01-02 14:30:00,102.41,102.77,102.4,102.58,10122.0,87.1723,87.4787,87.1637,87.317,10122.0
2020-01-02 15:00:00,102.61,102.69,102.47,102.56,11854.0,87.3425,87.4106,87.2233,87.2999,11854.0
2020-01-02 15:30:00,102.6,103.05,102.55,103.01,66417.0,87.334,87.717,87.2914,87.683,66417.0
2020-01-03 09:30:00,101.25,101.84,100.57,101.6,86654.0,86.1849,86.6871,85.606,86.4828,86654.0
2020-01-03 10:00:00,101.53,101.69,100.8,101.62,106338.0,86.4232,86.5594,85.8018,86.4998,106338.0
2020-01-03 10:30:00,101.52,101.69,101.1,101.49,27683.0,86.4147,86.5594,86.0572,86.3891,27683.0
2020-01-03 11:00:00,101.36,101.65,101.34,101.34,15772.0,86.2785,86.5253,86.2615,86.2615,15772.0
2020-01-03 11:30:00,101.27,101.67,101.27,101.48,18216.0,86.2019,86.5424,86.2019,86.3806,18216.0
2020-01-03 12:00:00,101.42,101.58,101.39,101.55,8310.0,86.3296,86.4657,86.304,86.4402,8310.0
2020-01-03 12:30:00,101.49,101.79,101.49,101.66,6000.0,86.3891,86.6445,86.3891,86.5338,6000.0
2020-01-03 13:00:00,101.69,102.08,101.69,102.06,11794.0,86.5594,86.8914,86.5594,86.8743,11794.0
2020-01-03 13:30:00,101.99,102.24,101.83,101.92,59151.0,86.8147,87.0275,86.6786,86.7552,59151.0
2020-01-03 14:00:00,101.87,102.32,101.72,102.18,43692.0,86.7126,87.0956,86.5849,86.9765,43692.0
2020-01-03 14:30:00,102.26,102.32,101.32,101.53,34217.0,87.0446,87.0956,86.2444,86.4232,34217.0
2020-01-03 15:00:00,101.5,101.69,101.21,101.21,8710.0,86.3977,86.5594,86.1508,86.1508,8710.0
2020-01-03 15:30:00,101.2,101.29,100.87,101.03,45674.0,86.1423,86.2189,85.8614,85.9976,45674.0
2020-01-06 09:30:00,99.3,99.5,97.16,97.31,73732.0,84.525,84.6952,82.7034,82.8311,73732.0
2020-01-06 10:00:00,97.17,97.42,96.8,97.4,33104.0,82.7119,82.9247,82.397,82.9077,33104.0
2020-01-06 10:30:00,97.44,97.71,97.2,97.47,28100.0,82.9417,83.1716,82.7375,82.9673,28100.0
2020-01-06 11:00:00,97.47,97.69,97.21,97.31,27726.0,82.9673,83.1545,82.746,82.8311,27726.0
2020-01-06 11:30:00,97.31,97.55,97.04,97.04,31364.0,82.8311,83.0354,82.6013,82.6013,31364.0
2020-01-06 12:00:00,97.04,97.36,96.86,97.05,29281.0,82.6013,82.8737,82.448,82.6098,29281.0
2020-01-06 12:30:00,97.15,97.15,96.8,96.92,21430.0,82.6949,82.6949,82.397,82.4991,21430.0
2020-01-06 13:00:00,96.87,96.94,96.44,96.73,32329.0,82.4566,82.5161,82.0905,82.3374,32329.0
2020-01-06 13:30:00,96.73,96.83,96.61,96.65,17398.0,82.3374,82.4225,82.2352,82.2693,17398.0
2020-01-06 14:00:00,96.61,96.84,96.58,96.82,20722.0,82.2352,82.431,82.2097,82.414,20722.0
2020-01-06 14:30:00,96.8,97.05,96.72,96.93,26408.0,82.397,82.6098,82.3289,82.5076,26408.0
2020-01-06 15:00:00,96.94,97.09,96.8,96.85,45305.0,82.5161,82.6438,82.397,82.4395,45305.0
2020-01-06 15:30:00,96.87,97.04,96.62,97.0,146930.0,82.4566,82.6013,82.2438,82.5672,146930.0
2020-01-07 09:30:00,97.06,97.43,96.19,96.53,23326.0,82.6183,82.9332,81.8777,82.1671,23326.0
2020-01-07 10:00:00,96.65,97.1,96.35,96.93,16974.0,82.2693,82.6523,82.0139,82.5076,16974.0
2020-01-07 10:30:00,96.98,96.98,94.53,94.66,110554.0,82.5502,82.5502,80.4647,80.5754,110554.0
2020-01-07 11:00:00,94.72,95.89,94.44,94.44,51060.0,80.6265,81.6224,80.3881,80.3881,51060.0
2020-01-07 11:30:00,94.42,94.51,93.35,93.65,106266.0,80.3711,80.4477,79.4603,79.7157,106266.0
2020-01-07 12:00:00,93.66,93.66,92.34,93.05,118903.0,79.7242,79.7242,78.6006,79.2049,118903.0
2020-01-07 12:30:00,93.02,94.16,92.94,93.95,39117.0,79.1794,80.1498,79.1113,79.971,39117.0
2020-01-07 13:00:00,93.95,94.65,93.74,93.86,41670.0,79.971,80.5669,79.7923,79.8944,41670.0
2020-01-07 13:30:00,93.86,94.04,93.75,93.81,24680.0,79.8944,80.0476,79.8008,79.8519,24680.0
2020-01-07 14:00:00,93.8,94.26,93.63,94.19,37182.0,79.8433,80.2349,79.6986,80.1753,37182.0
2020-01-07 14:30:00,94.18,94.18,94.03,94.09,26876.0,80.1668,80.1668,80.0391,80.0902,26876.0
2020-01-07 15:00:00,94.09,95.24,94.09,95.23,74060.0,80.0902,81.0691,80.0902,81.0606,74060.0
2020-01-07 15:30:00,95.23,95.52,94.71,95.0,200101.0,81.0606,81.3074,80.6179,80.8648,200101.0
2020-01-08 09:30:00,94.79,95.37,94.46,95.15,23045.0,80.686,81.1797,80.4051,80.9925,23045.0
2020-01-08 10:00:00,95.08,95.37,94.38,94.44,23619.0,80.9329,81.1797,80.337,80.3881,23619.0
2020-01-08 10:30:00,94.44,94.73,93.86,94.63,28575.0,80.3881,80.635,79.8944,80.5499,28575.0
2020-01-08 11:00:00,94.73,94.79,94.47,94.63,12731.0,80.635,80.686,80.4137,80.5499,12731.0
2020-01-08 11:30:00,94.67,95.09,94.26,94.73,15169.0,80.5839,80.9414,80.2349,80.635,15169.0
2020-01-08 12:00:00,94.7,94.94,94.65,94.74,45010.0,80.6094,80.8137,80.5669,80.6435,45010.0
2020-01-08 12:30:00,94.8,95.15,94.66,95.02,18589.0,80.6946,80.9925,80.5754,80.8818,18589.0
2020-01-08 13:00:00,95.02,95.3,94.96,95.12,26343.0,80.8818,81.1202,80.8308,80.9669,26343.0
2020-01-08 13:30:00,95.12,95.17,94.9,94.91,25664.0,80.9669,81.0095,80.7797,80.7882,25664.0
2020-01-08 14:00:00,94.92,95.08,94.62,94.75,25178.0,80.7967,80.9329,80.5413,80.652,25178.0
2020-01-08 14:30:00,94.74,95.16,94.62,95.14,23352.0,80.6435,81.001,80.5413,80.984,23352.0
2020-01-08 15:00:00,95.14,95.26,95.05,95.05,25091.0,80.984,81.0861,80.9074,80.9074,25091.0
2020-01-08 15:30:00,95.05,95.07,94.42,94.59,98870.0,80.9074,80.9244,80.3711,80.5158,98870.0
2020-01-09 09:30:00,95.28,96.01,94.59,95.84,73051.0,81.1031,81.7245,80.5158,81.5798,73051.0
2020-01-09 10:00:00,95.85,96.5,95.69,96.17,71182.0,81.5883,82.1416,81.4521,81.8607,71182.0
2020-01-09 10:30:00,96.18,96.94,96.18,96.48,57780.0,81.8692,82.5161,81.8692,82.1246,57780.0
2020-01-09 11:00:00,96.48,96.55,96.04,96.19,29630.0,82.1246,82.1842,81.7501,81.8777,29630.0
2020-01-09 11:30:00,96.2,96.29,95.33,95.35,19098.0,81.8862,81.9629,81.1457,81.1627,19098.0
2020-01-09 12:00:00,95.32,95.36,94.89,95.02,24853.0,81.1372,81.1712,80.7712,80.8818,24853.0
2020-01-09 12:30:00,95.01,95.01,94.64,94.69,23557.0,80.8733,80.8733,80.5584,80.6009,23557.0
2020-01-09 13:00:00,94.7,94.79,94.5,94.62,17801.0,80.6094,80.686,80.4392,80.5413,17801.0
2020-01-09 13:30:00,94.62,94.62,94.32,94.44,24680.0,80.5413,80.5413,80.286,80.3881,24680.0
2020-01-09 14:00:00,94.44,94.7,94.43,94.47,23482.0,80.3881,80.6094,80.3796,80.4137,23482.0
2020-01-09 14:30:00,94.5,94.78,94.47,94.78,28339.0,80.4392,80.6775,80.4137,80.6775,28339.0
2020-01-09 15:00:00,94.77,94.85,94.58,94.81,37615.0,80.669,80.7371,80.5073,80.7031,37615.0
2020-01-09 15:30:00,94.85,95.04,94.71,94.96,62806.0,80.7371,80.8988,80.6179,80.8308,62806.0
2020-01-10 09:30:00,95.11,95.31,93.69,94.01,23337.0,80.9584,81.1287,79.7497,80.0221,23337.0
2020-01-10 10:00:00,94.18,94.56,92.5,92.6,57397.0,80.1668,80.4903,78.7368,78.8219,57397.0
2020-01-10 10:30:00,92.56,93.61,92.48,92.98,71493.0,78.7879,79.6816,78.7198,79.1454,71493.0
2020-01-10 11:00:00,93.02,93.37,92.74,92.75,31292.0,79.1794,79.4773,78.9411,78.9496,31292.0
2020-01-10 11:30:00,92.75,92.93,92.01,92.23,24916.0,78.9496,79.1028,78.3197,78.507,24916.0
2020-01-10 12:00:00,92.23,92.28,91.8,92.23,23313.0,78.507,78.5495,78.1409,78.507,23313.0
2020-01-10 12:30:00,92.24,92.41,92.04,92.08,14050.0,78.5155,78.6602,78.3452,78.3793,14050.0
2020-01-10 13:00:00,92.1,92.75,92.08,92.59,23467.0,78.3963,78.9496,78.3793,78.8134,23467.0
2020-01-10 13:30:00,92.6,93.06,92.59,92.8,19427.0,78.8219,79.2135,78.8134,78.9921,19427.0
2020-01-10 14:00:00,92.8,92.83,92.6,92.66,15317.0,78.9921,79.0177,78.8219,78.873,15317.0
2020-01-10 14:30:00,92.67,92.67,92.27,92.33,23857.0,78.8815,78.8815,78.541,78.5921,23857.0
2020-01-10 15:00:00,92.31,92.43,92.17,92.43,28657.0,78.575,78.6772,78.4559,78.6772,28657.0
2020-01-10 15:30:00,92.42,92.47,92.05,92.29,90534.0,78.6687,78.7112,78.3537,78.558,90534.0
2020-01-13 09:30:00,92.7,93.22,92.34,93.22,26884.0,78.907,79.3496,78.6006,79.3496,26884.0
2020-01-13 10:00:00,93.3,93.75,93.17,93.6,27924.0,79.4177,79.8008,79.3071,79.6731,27924.0
2020-01-13 10:30:00,93.61,93.88,93.4,93.8,14112.0,79.6816,79.9114,79.5029,79.8433,14112.0
2020-01-13 11:00:00,93.82,94.54,93.79,94.29,31097.0,79.8604,80.4732,79.8348,80.2604,31097.0
2020-01-13 11:30:00,94.26,94.54,94.12,94.17,19653.0,80.2349,80.4732,80.1157,80.1583,19653.0
2020-01-13 12:00:00,94.1,94.39,94.02,94.24,26527.0,80.0987,80.3456,80.0306,80.2179,26527.0
2020-01-13 12:30:00,94.28,94.63,94.21,94.45,21044.0,80.2519,80.5499,80.1923,80.3966,21044.0
2020-01-13 13:00:00,94.47,94.56,94.29,94.55,14468.0,80.4137,80.4903,80.2604,80.4818,14468.0
2020-01-13 13:30:00,94.53,94.74,94.46,94.66,22997.0,80.4647,80.6435,80.4051,80.5754,22997.0
2020-01-13 14:00:00,94.65,94.93,94.5,94.86,25642.0,80.5669,80.8052,80.4392,80.7456,25642.0
2020-01-13 14:30:00,94.86,95.03,94.44,94.64,22239.0,80.7456,80.8903,80.3881,80.5584,22239.0
2020-01-13 15:00:00,94.64,94.73,94.33,94.53,17637.0,80.5584,80.635,80.2945,80.4647,17637.0
2020-01-13 15:30:00,94.59,94.85,94.45,94.66,63586.0,80.5158,80.7371,80.3966,80.5754,63586.0
2020-01-14 09:30:00,94.45,94.97,94.3,94.37,31526.0,80.3966,80.8393,80.269,80.3285,31526.0
2020-01-14 10:00:00,94.54,94.82,94.41,94.82,26119.0,80.4732,80.7116,80.3626,80.7116,26119.0
2020-01-14 10:30:00,94.81,95.55,94.81,95.02,24353.0,80.7031,81.333,80.7031,80.8818,24353.0
2020-01-14 11:00:00,95.06,95.55,95.06,95.54,12786.0,80.9159,81.333,80.9159,81.3245,12786.0
2020-01-14 11:30:00,95.56,95.64,95.22,95.23,14285.0,81.3415,81.4096,81.0521,81.0606,14285.0
2020-01-14 12:00:00,95.23,95.51,95.22,95.4,24431.0,81.0606,81.2989,81.0521,81.2053,24431.0
2020-01-14 12:30:00,95.4,95.67,95.38,95.53,13681.0,81.2053,81.4351,81.1883,81.3159,13681.0
2020-01-14 13:00:00,95.55,96.07,95.49,96.04,17511.0,81.333,81.7756,81.2819,81.7501,17511.0
2020-01-14 13:30:00,96.03,96.05,94.83,94.86,35443.0,81.7415,81.7586,80.7201,80.7456,35443.0
2020-01-14 14:00:00,94.9,95.19,94.61,95.19,23835.0,80.7797,81.0265,80.5328,81.0265,23835.0
2020-01-14 14:30:00,95.13,95.56,95.08,95.21,15783.0,80.9755,81.3415,80.9329,81.0436,15783.0
2020-01-14 15:00:00,95.24,95.35,95.0,95.07,15577.0,81.0691,81.1627,80.8648,80.9244,15577.0
2020-01-14 15:30:00,95.06,95.3,94.9,95.05,66811.0,80.9159,81.1202,80.7797,80.9074,66811.0
2020-01-15 09:30:00,94.44,95.09,93.91,93.97,20963.0,80.3881,80.9414,79.937,79.9881,20963.0
2020-01-15 10:00:00,93.95,94.02,93.41,93.71,13710.0,79.971,80.0306,79.5114,79.7667,13710.0
2020-01-15 10:30:00,93.81,94.03,93.5,93.81,27182.0,79.8519,80.0391,79.588,79.8519,27182.0
2020-01-15 11:00:00,93.84,94.06,93.54,93.89,20944.0,79.8774,80.0647,79.622,79.92,20944.0
2020-01-15 11:30:00,93.99,94.35,93.97,94.01,18406.0,80.0051,80.3115,79.9881,80.0221,18406.0
2020-01-15 12:00:00,94.02,94.07,93.5,93.5,8511.0,80.0306,80.0732,79.588,79.588,8511.0
2020-01-15 12:30:00,93.51,93.9,93.4,93.4,6739.0,79.5965,79.9285,79.5029,79.5029,6739.0
2020-01-15 13:00:00,93.42,93.77,93.42,93.7,4938.0,79.5199,79.8178,79.5199,79.7582,4938.0
2020-01-15 13:30:00,93.7,93.86,93.5,93.7,14009.0,79.7582,79.8944,79.588,79.7582,14009.0
2020-01-15 14:00:00,93.81,94.3,93.73,94.24,11455.0,79.8519,80.269,79.7838,80.2179,11455.0
2020-01-15 14:30:00,94.35,94.43,94.16,94.23,11171.0,80.3115,80.3796,80.1498,80.2094,11171.0
2020-01-15 15:00:00,94.19,94.22,93.59,93.73,12313.0,80.1753,80.2009,79.6646,79.7838,12313.0
2020-01-15 15:30:00,93.74,94.05,93.54,93.96,54298.0,79.7923,80.0562,79.622,79.9795,54298.0
2020-01-16 09:30:00,94.86,95.45,94.62,95.07,19168.0,80.7456,81.2478,80.5413,80.9244,19168.0
2020-01-16 10:00:00,95.13,95.28,94.25,94.29,20083.0,80.9755,81.1031,80.2264,80.2604,20083.0
2020-01-16 10:30:00,94.3,94.45,94.19,94.21,19314.0,80.269,80.3966,80.1753,80.1923,19314.0
2020-01-16 11:00:00,94.26,94.26,93.81,94.17,22139.0,80.2349,80.2349,79.8519,80.1583,22139.0
2020-01-16 11:30:00,94.2,94.45,94.18,94.31,21208.0,80.1838,80.3966,80.1668,80.2775,21208.0
2020-01-16 12:00:00,94.31,94.35,94.08,94.22,14950.0,80.2775,80.3115,80.0817,80.2009,14950.0
2020-01-16 12:30:00,94.28,94.51,94.25,94.45,15743.0,80.2519,80.4477,80.2264,80.3966,15743.0
2020-01-16 13:00:00,94.45,94.45,94.21,94.33,15139.0,80.3966,80.3966,80.1923,80.2945,15139.0
2020-01-16 13:30:00,94.33,94.71,94.26,94.5,19722.0,80.2945,80.6179,80.2349,80.4392,19722.0
2020-01-16 14:00:00,94.49,94.49,94.24,94.24,12953.0,80.4307,80.4307,80.2179,80.2179,12953.0
2020-01-16 14:30:00,94.15,94.17,93.75,94.0,27212.0,80.1413,80.1583,79.8008,80.0136,27212.0
2020-01-16 15:00:00,93.96,94.14,93.93,94.09,19909.0,79.9795,80.1328,79.954,80.0902,19909.0
2020-01-16 15:30:00,94.06,94.55,94.06,94.4,84916.0,80.0647,80.4818,80.0647,80.3541,84916.0
2020-01-17 09:30:00,92.7,93.95,91.82,93.78,90343.0,78.907,79.971,78.158,79.8263,90343.0
2020-01-17 10:00:00,93.81,94.0,93.08,93.17,23547.0,79.8519,80.0136,79.2305,79.3071,23547.0
2020-01-17 10:30:00,93.08,93.53,93.08,93.35,35280.0,79.2305,79.6135,79.2305,79.4603,35280.0
2020-01-17 11:00:00,93.34,93.41,91.87,92.14,28047.0,79.4518,79.5114,78.2005,78.4303,28047.0
2020-01-17 11:30:00,92.19,92.58,91.94,92.52,28604.0,78.4729,78.8049,78.2601,78.7538,28604.0
2020-01-17 12:00:00,92.49,92.9,92.4,92.73,21248.0,78.7283,79.0773,78.6517,78.9326,21248.0
2020-01-17 12:30:00,92.68,92.79,92.59,92.73,22793.0,78.89,78.9836,78.8134,78.9326,22793.0
2020-01-17 13:00:00,92.73,92.91,92.69,92.83,17476.0,78.9326,79.0858,78.8985,79.0177,17476.0
2020-01-17 13:30:00,92.81,92.88,92.67,92.78,18798.0,79.0007,79.0602,78.8815,78.9751,18798.0
2020-01-17 14:00:00,92.8,93.03,92.75,92.76,41580.0,78.9921,79.1879,78.9496,78.9581,41580.0
2020-01-17 14:30:00,92.78,92.79,92.3,92.52,26742.0,78.9751,78.9836,78.5665,78.7538,26742.0
2020-01-17 15:00:00,92.54,92.69,92.3,92.6,26668.0,78.7708,78.8985,78.5665,78.8219,26668.0
2020-01-17 15:30:00,92.63,93.11,92.63,93.1,94441.0,78.8474,79.256,78.8474,79.2475,94441.0
2020-01-21 09:30:00,92.12,92.94,91.84,91.84,30740.0,78.4133,79.1113,78.175,78.175,30740.0
2020-01-21 10:00:00,91.99,91.99,91.09,91.2,38510.0,78.3027,78.3027,77.5366,77.6302,38510.0
2020-01-21 10:30:00,91.23,91.46,90.9,91.25,22788.0,77.6557,77.8515,77.3748,77.6728,22788.0
2020-01-21 11:00:00,91.26,91.26,90.89,91.17,22429.0,77.6813,77.6813,77.3663,77.6047,22429.0
2020-01-21 11:30:00,91.16,91.4,90.7,91.28,32674.0,77.5962,77.8004,77.2046,77.6983,32674.0
2020-01-21 12:00:00,91.28,91.4,91.24,91.25,17340.0,77.6983,77.8004,77.6643,77.6728,17340.0
2020-01-21 12:30:00,91.23,91.36,91.2,91.26,13879.0,77.6557,77.7664,77.6302,77.6813,13879.0
2020-01-21 13:00:00,91.27,91.42,91.12,91.17,19832.0,77.6898,77.8175,77.5621,77.6047,19832.0
2020-01-21 13:30:00,91.15,91.19,90.8,90.91,11037.0,77.5876,77.6217,77.2897,77.3834,11037.0
2020-01-21 14:00:00,90.89,91.07,90.86,90.87,14823.0,77.3663,77.5195,77.3408,77.3493,14823.0
2020-01-21 14:30:00,90.87,91.43,90.77,91.34,31990.0,77.3493,77.826,77.2642,77.7494,31990.0
2020-01-21 15:00:00,91.36,91.68,91.33,91.62,24331.0,77.7664,78.0388,77.7409,77.9877,24331.0
2020-01-21 15:30:00,91.65,91.75,91.52,91.7,80266.0,78.0133,78.0984,77.9026,78.0558,80266.0
2020-01-22 09:30:00,92.22,92.57,91.93,92.33,20396.0,78.4984,78.7964,78.2516,78.5921,20396.0
2020-01-22 10:00:00,92.51,92.55,92.25,92.5,11165.0,78.7453,78.7793,78.524,78.7368,11165.0
2020-01-22 10:30:00,92.5,92.62,92.21,92.29,19783.0,78.7368,78.8389,78.4899,78.558,19783.0
2020-01-22 11:00:00,92.3,92.5,92.05,92.5,18151.0,78.5665,78.7368,78.3537,78.7368,18151.0
2020-01-22 11:30:00,92.5,92.79,92.2,92.71,41033.0,78.7368,78.9836,78.4814,78.9155,41033.0
2020-01-22 12:00:00,92.77,92.92,92.65,92.91,14192.0,78.9666,79.0943,78.8645,79.0858,14192.0
2020-01-22 12:30:00,92.84,93.15,92.74,92.98,18230.0,79.0262,79.2901,78.9411,79.1454,18230.0
2020-01-22 13:00:00,92.98,93.6,92.95,93.53,22440.0,79.1454,79.6731,79.1198,79.6135,22440.0
2020-01-22 13:30:00,93.48,93.49,92.93,93.01,35296.0,79.571,79.5795,79.1028,79.1709,35296.0
2020-01-22 14:00:00,93.02,93.28,93.01,93.06,33043.0,79.1794,79.4007,79.1709,79.2135,33043.0
2020-01-22 14:30:00,93.05,93.07,92.8,92.96,33868.0,79.2049,79.222,78.9921,79.1283,33868.0
2020-01-22 15:00:00,92.95,93.13,92.82,93.06,48797.0,79.1198,79.273,79.0092,79.2135,48797.0
2020-01-22 15:30:00,93.1,93.45,92.86,92.92,103643.0,79.2475,79.5454,79.0432,79.0943,103643.0
2020-01-23 09:30:00,92.3,92.47,91.23,92.32,48987.0,78.5665,78.7112,77.6557,78.5836,48987.0
2020-01-23 10:00:00,92.4,92.78,92.34,92.73,37566.0,78.6517,78.9751,78.6006,78.9326,37566.0
2020-01-23 10:30:00,92.64,92.85,92.09,92.14,20819.0,78.8559,79.0347,78.3878,78.4303,20819.0
2020-01-23 11:00:00,92.2,92.34,90.95,91.34,58244.0,78.4814,78.6006,77.4174,77.7494,58244.0
2020-01-23 11:30:00,91.36,91.88,91.3,91.46,18897.0,77.7664,78.209,77.7153,77.8515,18897.0
2020-01-23 12:00:00,91.41,91.41,91.08,91.16,17883.0,77.809,77.809,77.5281,77.5962,17883.0
2020-01-23 12:30:00,91.21,91.53,91.14,91.3,11709.0,77.6387,77.9111,77.5791,77.7153,11709.0
2020-01-23 13:00:00,91.35,92.02,91.26,91.72,15172.0,77.7579,78.3282,77.6813,78.0728,15172.0
2020-01-23 13:30:00,91.74,92.13,91.66,92.03,23851.0,78.0899,78.4218,78.0218,78.3367,23851.0
2020-01-23 14:00:00,92.05,92.34,92.05,92.29,17867.0,78.3537,78.6006,78.3537,78.558,17867.0
2020-01-23 14:30:00,92.29,92.63,92.28,92.61,32712.0,78.558,78.8474,78.5495,78.8304,32712.0
2020-01-23 15:00:00,92.61,92.94,92.44,92.91,42735.0,78.8304,79.1113,78.6857,79.0858,42735.0
2020-01-23 15:30:00,92.94,93.12,92.73,92.91,128981.0,79.1113,79.2645,78.9326,79.0858,128981.0
2020-01-24 09:30:00,93.44,93.48,92.1,92.49,18532.0,79.5369,79.571,78.3963,78.7283,18532.0
2020-01-24 10:00:00,92.54,92.55,91.97,92.06,16098.0,78.7708,78.7793,78.2856,78.3622,16098.0
2020-01-24 10:30:00,91.96,92.17,91.71,91.85,30231.0,78.2771,78.4559,78.0643,78.1835,30231.0
2020-01-24 11:00:00,91.76,92.01,91.45,91.48,23972.0,78.1069,78.3197,77.843,77.8685,23972.0
2020-01-24 11:30:00,91.53,91.53,90.8,90.87,34045.0,77.9111,77.9111,77.2897,77.3493,34045.0
2020-01-24 12:00:00,90.89,90.95,90.59,90.7,17431.0,77.3663,77.4174,77.111,77.2046,17431.0
2020-01-24 12:30:00,90.78,91.13,90.77,91.09,38474.0,77.2727,77.5706,77.2642,77.5366,38474.0
2020-01-24 13:00:00,91.1,91.42,90.92,91.18,40581.0,77.5451,77.8175,77.3919,77.6132,40581.0
2020-01-24 13:30:00,91.23,91.59,91.15,91.54,41596.0,77.6557,77.9622,77.5876,77.9196,41596.0
2020-01-24 14:00:00,91.51,91.56,90.91,90.91,54477.0,77.8941,77.9366,77.3834,77.3834,54477.0
2020-01-24 14:30:00,90.95,91.42,90.89,91.38,26613.0,77.4174,77.8175,77.3663,77.7834,26613.0
2020-01-24 15:00:00,91.38,91.77,91.3,91.72,26696.0,77.7834,78.1154,77.7153,78.0728,26696.0
2020-01-24 15:30:00,91.68,91.88,91.3,91.82,67819.0,78.0388,78.209,77.7153,78.158,67819.0
2020-01-27 09:30:00,90.2,91.71,89.74,91.43,40286.0,76.779,78.0643,76.3874,77.826,40286.0
2020-01-27 10:00:00,91.51,91.51,90.46,90.91,42977.0,77.8941,77.8941,77.0003,77.3834,42977.0
2020-01-27 10:30:00,90.85,91.23,90.55,91.08,36271.0,77.3323,77.6557,77.0769,77.5281,36271.0
2020-01-27 11:00:00,91.09,91.66,90.96,91.66,33065.0,77.5366,78.0218,77.4259,78.0218,33065.0
2020-01-27 11:30:00,91.63,92.33,91.54,92.27,48607.0,77.9962,78.5921,77.9196,78.541,48607.0
2020-01-27 12:00:00,92.26,92.28,91.41,91.5,27322.0,78.5325,78.5495,77.809,77.8856,27322.0
2020-01-27 12:30:00,91.5,91.6,91.18,91.33,24333.0,77.8856,77.9707,77.6132,77.7409,24333.0
2020-01-27 13:00:00,91.38,91.89,91.38,91.73,23524.0,77.7834,78.2175,77.7834,78.0813,23524.0
2020-01-27 13:30:00,91.73,91.82,91.33,91.43,23215.0,78.0813,78.158,77.7409,77.826,23215.0
2020-01-27 14:00:00,91.46,92.24,91.35,92.11,61385.0,77.8515,78.5155,77.7579,78.4048,61385.0
2020-01-27 14:30:00,92.13,92.13,91.53,91.97,60048.0,78.4218,78.4218,77.9111,78.2856,60048.0
2020-01-27 15:00:00,92.02,92.27,91.58,91.62,64864.0,78.3282,78.541,77.9537,77.9877,64864.0
2020-01-27 15:30:00,91.59,91.62,91.0,91.04,129316.0,77.9622,77.9877,77.46,77.494,129316.0
2020-01-28 09:30:00,98.0,102.74,95.93,98.5,696459.0,83.4184,87.4532,81.6564,83.844,696459.0
2020-01-28 10:00:00,98.67,100.4,93.27,96.39,546961.0,83.9887,85.4613,79.3922,82.048,546961.0
2020-01-28 10:30:00,96.3,96.5,91.41,94.42,501625.0,81.9714,82.1416,77.809,80.3711,501625.0
2020-01-28 11:00:00,94.25,95.39,93.75,95.18,205362.0,80.2264,81.1968,79.8008,81.018,205362.0
2020-01-28 11:30:00,95.18,95.8,94.65,95.49,193193.0,81.018,81.5458,80.5669,81.2819,193193.0
2020-01-28 12:00:00,95.53,96.0,95.35,95.9,102701.0,81.3159,81.716,81.1627,81.6309,102701.0
2020-01-28 12:30:00,95.95,95.96,95.12,95.81,72162.0,81.6734,81.682,80.9669,81.5543,72162.0
2020-01-28 13:00:00,95.83,95.88,93.89,95.12,178367.0,81.5713,81.6139,79.92,80.9669,178367.0
2020-01-28 13:30:00,95.15,97.0,95.15,96.97,92515.0,80.9925,82.5672,80.9925,82.5417,92515.0
2020-01-28 14:00:00,96.95,97.12,96.41,96.41,77774.0,82.5247,82.6694,82.065,82.065,77774.0
2020-01-28 14:30:00,96.32,97.1,95.9,97.0,80109.0,81.9884,82.6523,81.6309,82.5672,80109.0
2020-01-28 15:00:00,97.05,97.16,96.58,96.75,66300.0,82.6098,82.7034,82.2097,82.3544,66300.0
2020-01-28 15:30:00,96.73,96.76,96.1,96.23,254717.0,82.3374,82.3629,81.8011,81.9118,254717.0
2020-01-29 09:30:00,97.19,97.69,95.24,95.31,106207.0,82.7289,83.1545,81.0691,81.1287,106207.0
2020-01-29 10:00:00,95.24,95.26,94.38,95.09,44967.0,81.0691,81.0861,80.337,80.9414,44967.0
2020-01-29 10:30:00,95.06,96.32,94.89,95.75,125508.0,80.9159,81.9884,80.7712,81.5032,125508.0
2020-01-29 11:00:00,95.82,95.9,94.95,94.95,58721.0,81.5628,81.6309,80.8222,80.8222,58721.0
2020-01-29 11:30:00,95.0,95.11,94.35,94.84,30789.0,80.8648,80.9584,80.3115,80.7286,30789.0
2020-01-29 12:00:00,94.81,95.12,94.46,95.11,89249.0,80.7031,80.9669,80.4051,80.9584,89249.0
2020-01-29 12:30:00,95.1,95.18,94.9,95.05,14427.0,80.9499,81.018,80.7797,80.9074,14427.0
2020-01-29 13:00:00,95.01,95.35,94.92,95.31,17942.0,80.8733,81.1627,80.7967,81.1287,17942.0
2020-01-29 13:30:00,95.33,95.37,94.8,95.04,24422.0,81.1457,81.1797,80.6946,80.8988,24422.0
2020-01-29 14:00:00,95.07,95.09,94.75,94.79,19936.0,80.9244,80.9414,80.652,80.686,19936.0
2020-01-29 14:30:00,94.77,94.85,94.6,94.63,32409.0,80.669,80.7371,80.5243,80.5499,32409.0
2020-01-29 15:00:00,94.63,94.87,94.57,94.8,33803.0,80.5499,80.7541,80.4988,80.6946,33803.0
2020-01-29 15:30:00,94.83,94.83,94.28,94.45,111628.0,80.7201,80.7201,80.2519,80.3966,111628.0
2020-01-30 09:30:00,93.76,95.38,93.7,94.98,30964.0,79.8093,81.1883,79.7582,80.8478,30964.0
2020-01-30 10:00:00,94.87,95.49,94.73,95.09,26532.0,80.7541,81.2819,80.635,80.9414,26532.0
2020-01-30 10:30:00,95.06,95.21,93.53,93.82,54105.0,80.9159,81.0436,79.6135,79.8604,54105.0
2020-01-30 11:00:00,93.87,94.65,93.85,94.63,27371.0,79.9029,80.5669,79.8859,80.5499,27371.0
2020-01-30 11:30:00,94.45,94.81,94.3,94.44,23455.0,80.3966,80.7031,80.269,80.3881,23455.0
2020-01-30 12:00:00,94.36,94.52,93.88,93.97,29245.0,80.32,80.4562,79.9114,79.9881,29245.0
2020-01-30 12:30:00,93.92,93.92,93.25,93.38,39340.0,79.9455,79.9455,79.3752,79.4858,39340.0
2020-01-30 13:00:00,93.38,93.5,93.08,93.13,17434.0,79.4858,79.588,79.2305,79.273,17434.0
2020-01-30 13:30:00,93.09,93.21,92.77,92.92,22226.0,79.239,79.3411,78.9666,79.0943,22226.0
2020-01-30 14:00:00,92.95,93.49,92.85,93.42,22222.0,79.1198,79.5795,79.0347,79.5199,22222.0
2020-01-30 14:30:00,93.41,93.96,93.13,93.95,37134.0,79.5114,79.9795,79.273,79.971,37134.0
2020-01-30 15:00:00,93.92,94.5,93.88,94.42,36619.0,79.9455,80.4392,79.9114,80.3711,36619.0
2020-01-30 15:30:00,94.38,94.65,94.04,94.48,100365.0,80.337,80.5669,80.0476,80.4222,100365.0
2020-01-31 09:30:00,94.38,94.38,92.98,92.98,28172.0,80.337,80.337,79.1454,79.1454,28172.0
2020-01-31 10:00:00,92.77,92.95,92.07,92.11,20412.0,78.9666,79.1198,78.3708,78.4048,20412.0
2020-01-31 10:30:00,92.05,92.5,91.89,92.19,63983.0,78.3537,78.7368,78.2175,78.4729,63983.0
2020-01-31 11:00:00,92.17,92.3,91.78,91.95,18496.0,78.4559,78.5665,78.1239,78.2686,18496.0
2020-01-31 11:30:00,92.01,92.79,91.86,92.79,28335.0,78.3197,78.9836,78.192,78.9836,28335.0
2020-01-31 12:00:00,92.76,92.88,91.87,92.12,20924.0,78.9581,79.0602,78.2005,78.4133,20924.0
2020-01-31 12:30:00,92.07,92.29,91.87,92.19,22152.0,78.3708,78.558,78.2005,78.4729,22152.0
2020-01-31 13:00:00,92.18,92.49,91.86,91.92,14846.0,78.4644,78.7283,78.192,78.2431,14846.0
2020-01-31 13:30:00,91.82,91.84,91.57,91.84,16169.0,78.158,78.175,77.9452,78.175,16169.0
2020-01-31 14:00:00,91.84,92.31,91.71,92.26,31793.0,78.175,78.575,78.0643,78.5325,31793.0
2020-01-31 14:30:00,92.24,92.59,92.24,92.49,19318.0,78.5155,78.8134,78.5155,78.7283,19318.0
2020-01-31 15:00:00,92.46,92.46,91.9,91.93,25592.0,78.7027,78.7027,78.2261,78.2516,25592.0
2020-01-31 15:30:00,91.87,92.02,91.42,91.8,97014.0,78.2005,78.3282,77.8175,78.1409,97014.0
2020-02-03 09:30:00,92.68,93.62,92.22,93.62,20699.0,78.89,79.6901,78.4984,79.6901,20699.0
2020-02-03 10:00:00,93.73,94.01,93.19,93.52,17382.0,79.7838,80.0221,79.3241,79.605,17382.0
2020-02-03 10:30:00,93.4,93.59,92.74,92.84,18385.0,79.5029,79.6646,78.9411,79.0262,18385.0
2020-02-03 11:00:00,92.89,93.11,92.18,92.52,27510.0,79.0687,79.256,78.4644,78.7538,27510.0
2020-02-03 11:30:00,92.52,92.65,92.07,92.34,15418.0,78.7538,78.8645,78.3708,78.6006,15418.0
2020-02-03 12:00:00,92.34,92.48,92.12,92.29,10885.0,78.6006,78.7198,78.4133,78.558,10885.0
2020-02-03 12:30:00,92.37,92.45,92.17,92.41,8193.0,78.6261,78.6942,78.4559,78.6602,8193.0
2020-02-03 13:00:00,92.43,92.78,92.36,92.66,14626.0,78.6772,78.9751,78.6176,78.873,14626.0
2020-02-03 13:30:00,92.62,92.87,92.56,92.71,13334.0,78.8389,79.0517,78.7879,78.9155,13334.0
2020-02-03 14:00:00,92.72,92.83,92.57,92.7,17864.0,78.924,79.0177,78.7964,78.907,17864.0
2020-02-03 14:30:00,92.73,92.77,92.39,92.53,14890.0,78.9326,78.9666,78.6431,78.7623,14890.0
2020-02-03 15:00:00,92.51,92.52,92.18,92.35,21317.0,78.7453,78.7538,78.4644,78.6091,21317.0
2020-02-03 15:30:00,92.35,92.35,91.47,91.77,63689.0,78.6091,78.6091,77.86,78.1154,63689.0
2020-02-04 09:30:00,93.42,94.14,93.0,93.95,25465.0,79.5199,80.1328,79.1624,79.971,25465.0
2020-02-04 10:00:00,93.93,94.09,93.66,93.95,23570.0,79.954,80.0902,79.7242,79.971,23570.0
2020-02-04 10:30:00,93.89,93.89,92.98,93.01,39138.0,79.92,79.92,79.1454,79.1709,39138.0
2020-02-04 11:00:00,93.04,93.39,92.99,93.39,30686.0,79.1964,79.4944,79.1539,79.4944,30686.0
2020-02-04 11:30:00,93.35,93.35,93.05,93.11,16989.0,79.4603,79.4603,79.2049,79.256,16989.0
2020-02-04 12:00:00,93.17,93.57,93.17,93.31,18722.0,79.3071,79.6476,79.3071,79.4263,18722.0
2020-02-04 12:30:00,93.37,93.42,93.25,93.31,12972.0,79.4773,79.5199,79.3752,79.4263,12972.0
2020-02-04 13:00:00,93.34,93.49,92.98,93.15,58805.0,79.4518,79.5795,79.1454,79.2901,58805.0
2020-02-04 13:30:00,93.14,93.29,92.56,92.73,33253.0,79.2816,79.4092,78.7879,78.9326,33253.0
2020-02-04 14:00:00,92.78,93.0,92.55,92.55,60109.0,78.9751,79.1624,78.7793,78.7793,60109.0
2020-02-04 14:30:00,92.53,92.61,92.24,92.25,22583.0,78.7623,78.8304,78.5155,78.524,22583.0
2020-02-04 15:00:00,92.23,92.51,92.19,92.29,23900.0,78.507,78.7453,78.4729,78.558,23900.0
2020-02-04 15:30:00,92.31,92.5,91.94,92.02,82361.0,78.575,78.7368,78.2601,78.3282,82361.0
2020-02-05 09:30:00,94.0,94.63,93.77,94.63,42553.0,80.0136,80.5499,79.8178,80.5499,42553.0
2020-02-05 10:00:00,94.69,95.18,94.08,94.09,21523.0,80.6009,81.018,80.0817,80.0902,21523.0
2020-02-05 10:30:00,94.09,94.52,93.4,94.31,32515.0,80.0902,80.4562,79.5029,80.2775,32515.0
2020-02-05 11:00:00,94.34,94.5,94.11,94.38,47544.0,80.303,80.4392,80.1072,80.337,47544.0
2020-02-05 11:30:00,94.31,94.56,94.05,94.38,42910.0,80.2775,80.4903,80.0562,80.337,42910.0
2020-02-05 12:00:00,94.36,94.86,94.14,94.65,16908.0,80.32,80.7456,80.1328,80.5669,16908.0
2020-02-05 12:30:00,94.65,95.03,94.65,94.91,13737.0,80.5669,80.8903,80.5669,80.7882,13737.0
2020-02-05 13:00:00,94.9,95.17,94.73,95.12,23222.0,80.7797,81.0095,80.635,80.9669,23222.0
2020-02-05 13:30:00,95.15,95.7,95.15,95.46,29279.0,80.9925,81.4606,80.9925,81.2564,29279.0
2020-02-05 14:00:00,95.45,95.52,95.29,95.47,41751.0,81.2478,81.3074,81.1116,81.2649,41751.0
2020-02-05 14:30:00,95.47,95.84,95.4,95.66,30603.0,81.2649,81.5798,81.2053,81.4266,30603.0
2020-02-05 15:00:00,95.67,95.8,95.47,95.55,25381.0,81.4351,81.5458,81.2649,81.333,25381.0
2020-02-05 15:30:00,95.54,95.58,94.65,94.77,131327.0,81.3245,81.3585,80.5669,80.669,131327.0
2020-02-06 09:30:00,95.01,95.43,93.52,94.1,22292.0,80.8733,81.2308,79.605,80.0987,22292.0
2020-02-06 10:00:00,94.16,94.2,92.67,93.1,31218.0,80.1498,80.1838,78.8815,79.2475,31218.0
2020-02-06 10:30:00,93.07,93.1,92.27,92.37,17133.0,79.222,79.2475,78.541,78.6261,17133.0
2020-02-06 11:00:00,92.31,92.75,92.26,92.66,15693.0,78.575,78.9496,78.5325,78.873,15693.0
2020-02-06 11:30:00,92.78,92.99,92.54,92.8,14002.0,78.9751,79.1539,78.7708,78.9921,14002.0
2020-02-06 12:00:00,92.82,93.23,92.76,93.05,17559.0,79.0092,79.3582,78.9581,79.2049,17559.0
2020-02-06 12:30:00,93.06,93.06,92.82,93.05,9591.0,79.2135,79.2135,79.0092,79.2049,9591.0
2020-02-06 13:00:00,93.01,93.12,92.85,93.06,32850.0,79.1709,79.2645,79.0347,79.2135,32850.0
2020-02-06 13:30:00,93.06,93.16,92.9,93.11,18876.0,79.2135,79.2986,79.0773,79.256,18876.0
2020-02-06 14:00:00,93.1,93.1,92.65,92.94,16758.0,79.2475,79.2475,78.8645,79.1113,16758.0
2020-02-06 14:30:00,92.99,93.05,92.64,92.67,29705.0,79.1539,79.2049,78.8559,78.8815,29705.0
2020-02-06 15:00:00,92.57,92.63,92.23,92.31,26640.0,78.7964,78.8474,78.507,78.575,26640.0
2020-02-06 15:30:00,92.31,92.67,92.0,92.41,120596.0,78.575,78.8815,78.3112,78.6602,120596.0
2020-02-07 09:30:00,91.7,91.89,90.25,90.3,52759.0,78.0558,78.2175,76.8216,76.8641,52759.0
2020-02-07 10:00:00,90.26,90.95,89.7,90.95,30520.0,76.8301,77.4174,76.3534,77.4174,30520.0
2020-02-07 10:30:00,90.89,91.02,90.39,90.39,25354.0,77.3663,77.477,76.9407,76.9407,25354.0
2020-02-07 11:00:00,90.34,91.25,90.16,91.21,15018.0,76.8982,77.6728,76.7449,77.6387,15018.0
2020-02-07 11:30:00,91.25,91.47,90.76,90.83,12794.0,77.6728,77.86,77.2557,77.3153,12794.0
2020-02-07 12:00:00,90.77,91.03,90.72,90.88,13264.0,77.2642,77.4855,77.2216,77.3578,13264.0
2020-02-07 12:30:00,90.8,90.85,90.32,90.33,24852.0,77.2897,77.3323,76.8811,76.8897,24852.0
2020-02-07 13:00:00,90.31,90.44,90.05,90.15,19247.0,76.8726,76.9833,76.6513,76.7364,19247.0
2020-02-07 13:30:00,90.22,90.36,90.14,90.16,17055.0,76.796,76.9152,76.7279,76.7449,17055.0
2020-02-07 14:00:00,90.12,90.44,90.08,90.44,13707.0,76.7109,76.9833,76.6769,76.9833,13707.0
2020-02-07 14:30:00,90.53,90.58,90.34,90.46,10784.0,77.0599,77.1025,76.8982,77.0003,10784.0
2020-02-07 15:00:00,90.53,90.62,90.31,90.5,13779.0,77.0599,77.1365,76.8726,77.0344,13779.0
2020-02-07 15:30:00,90.47,90.59,90.26,90.35,66286.0,77.0088,77.111,76.8301,76.9067,66286.0
2020-02-10 09:30:00,90.0,90.86,89.91,90.82,24223.0,76.6088,77.3408,76.5321,77.3067,24223.0
2020-02-10 10:00:00,90.81,91.04,90.57,90.58,13417.0,77.2982,77.494,77.0939,77.1025,13417.0
2020-02-10 10:30:00,90.57,90.67,90.27,90.4,13032.0,77.0939,77.1791,76.8386,76.9492,13032.0
2020-02-10 11:00:00,90.46,90.54,90.34,90.47,9613.0,77.0003,77.0684,76.8982,77.0088,9613.0
2020-02-10 11:30:00,90.43,90.43,90.16,90.26,14412.0,76.9748,76.9748,76.7449,76.8301,14412.0
2020-02-10 12:00:00,90.3,90.47,90.2,90.27,9276.0,76.8641,77.0088,76.779,76.8386,9276.0
2020-02-10 12:30:00,90.3,90.32,90.08,90.26,7451.0,76.8641,76.8811,76.6769,76.8301,7451.0
2020-02-10 13:00:00,90.26,90.35,90.2,90.26,8206.0,76.8301,76.9067,76.779,76.8301,8206.0
2020-02-10 13:30:00,90.28,90.38,90.16,90.3,9480.0,76.8471,76.9322,76.7449,76.8641,9480.0
2020-02-10 14:00:00,90.25,90.28,90.08,90.2,8051.0,76.8216,76.8471,76.6769,76.779,8051.0
2020-02-10 14:30:00,90.22,90.27,90.09,90.16,7674.0,76.796,76.8386,76.6854,76.7449,7674.0
2020-02-10 15:00:00,90.16,90.42,90.15,90.37,10876.0,76.7449,76.9663,76.7364,76.9237,10876.0
2020-02-10 15:30:00,90.37,90.49,90.27,90.4,65300.0,76.9237,77.0258,76.8386,76.9492,65300.0
2020-02-11 09:30:00,91.0,91.64,90.61,91.5,27962.0,77.46,78.0047,77.128,77.8856,27962.0
2020-02-11 10:00:00,91.55,92.16,91.45,91.98,28179.0,77.9281,78.4474,77.843,78.2941,28179.0
2020-02-11 10:30:00,92.02,92.48,91.95,92.45,21180.0,78.3282,78.7198,78.2686,78.6942,21180.0
2020-02-11 11:00:00,92.45,92.55,92.04,92.1,18392.0,78.6942,78.7793,78.3452,78.3963,18392.0
2020-02-11 11:30:00,92.08,92.22,91.92,92.16,12520.0,78.3793,78.4984,78.2431,78.4474,12520.0
2020-02-11 12:00:00,92.28,92.46,92.28,92.42,7949.0,78.5495,78.7027,78.5495,78.6687,7949.0
2020-02-11 12:30:00,92.42,92.42,92.23,92.34,10829.0,78.6687,78.6687,78.507,78.6006,10829.0
2020-02-11 13:00:00,92.34,93.19,92.24,93.0,27288.0,78.6006,79.3241,78.5155,79.1624,27288.0
2020-02-11 13:30:00,92.95,93.14,92.63,92.69,15985.0,79.1198,79.2816,78.8474,78.8985,15985.0
2020-02-11 14:00:00,92.69,92.89,92.61,92.75,16752.0,78.8985,79.0687,78.8304,78.9496,16752.0
2020-02-11 14:30:00,92.74,93.0,92.53,92.71,20119.0,78.9411,79.1624,78.7623,78.9155,20119.0
2020-02-11 15:00:00,92.73,93.18,92.71,93.15,33898.0,78.9326,79.3156,78.9155,79.2901,33898.0
2020-02-11 15:30:00,93.13,93.33,92.88,93.0,104509.0,79.273,79.4433,79.0602,79.1624,104509.0
2020-02-12 09:30:00,93.91,95.26,93.91,95.24,54421.0,79.937,81.0861,79.937,81.0691,54421.0
2020-02-12 10:00:00,95.36,95.61,95.09,95.16,47965.0,81.1712,81.384,80.9414,81.001,47965.0
2020-02-12 10:30:00,95.14,95.4,94.58,94.71,32224.0,80.984,81.2053,80.5073,80.6179,32224.0
2020-02-12 11:00:00,94.73,95.4,94.66,95.31,52310.0,80.635,81.2053,80.5754,81.1287,52310.0
2020-02-12 11:30:00,95.33,95.39,94.75,94.99,23877.0,81.1457,81.1968,80.652,80.8563,23877.0
2020-02-12 12:00:00,95.01,95.26,94.95,95.19,15887.0,80.8733,81.0861,80.8222,81.0265,15887.0
2020-02-12 12:30:00,95.18,95.6,95.13,95.52,23504.0,81.018,81.3755,80.9755,81.3074,23504.0
2020-02-12 13:00:00,95.54,95.64,95.43,95.54,26301.0,81.3245,81.4096,81.2308,81.3245,26301.0
2020-02-12 13:30:00,95.52,95.75,95.42,95.74,23745.0,81.3074,81.5032,81.2223,81.4947,23745.0
2020-02-12 14:00:00,95.74,95.79,95.29,95.3,19522.0,81.4947,81.5373,81.1116,81.1202,19522.0
2020-02-12 14:30:00,95.3,95.42,94.91,94.98,17886.0,81.1202,81.2223,80.7882,80.8478,17886.0
2020-02-12 15:00:00,95.03,95.3,95.03,95.26,21836.0,80.8903,81.1202,80.8903,81.0861,21836.0
2020-02-12 15:30:00,95.3,95.5,94.96,95.01,94608.0,81.1202,81.2904,80.8308,80.8733,94608.0
2020-02-13 09:30:00,94.08,94.86,93.87,94.65,30176.0,80.0817,80.7456,79.9029,80.5669,30176.0
2020-02-13 10:00:00,94.5,94.8,93.61,94.01,24239.0,80.4392,80.6946,79.6816,80.0221,24239.0
2020-02-13 10:30:00,93.96,94.26,93.59,94.1,10151.0,79.9795,80.2349,79.6646,80.0987,10151.0
2020-02-13 11:00:00,94.12,94.24,93.51,94.19,11296.0,80.1157,80.2179,79.5965,80.1753,11296.0
2020-02-13 11:30:00,94.14,94.72,94.09,94.44,8497.0,80.1328,80.6265,80.0902,80.3881,8497.0
2020-02-13 12:00:00,94.48,94.68,94.37,94.63,6242.0,80.4222,80.5924,80.3285,80.5499,6242.0
2020-02-13 12:30:00,94.65,94.67,94.05,94.16,5318.0,80.5669,80.5839,80.0562,80.1498,5318.0
2020-02-13 13:00:00,94.09,94.27,93.89,94.23,9055.0,80.0902,80.2434,79.92,80.2094,9055.0
2020-02-13 13:30:00,94.29,94.38,94.15,94.26,6298.0,80.2604,80.337,80.1413,80.2349,6298.0
2020-02-13 14:00:00,94.28,94.49,94.23,94.4,7205.0,80.2519,80.4307,80.2094,80.3541,7205.0
2020-02-13 14:30:00,94.38,94.78,94.38,94.76,8297.0,80.337,80.6775,80.337,80.6605,8297.0
2020-02-13 15:00:00,94.77,94.99,94.61,94.92,17690.0,80.669,80.8563,80.5328,80.7967,17690.0
2020-02-13 15:30:00,94.91,94.94,94.57,94.69,49820.0,80.7882,80.8137,80.4988,80.6009,49820.0
2020-02-14 09:30:00,95.02,95.02,94.15,94.9,19286.0,80.8818,80.8818,80.1413,80.7797,19286.0
2020-02-14 10:00:00,94.89,95.16,93.34,93.45,26345.0,80.7712,81.001,79.4518,79.5454,26345.0
2020-02-14 10:30:00,93.53,93.53,92.92,93.28,18097.0,79.6135,79.6135,79.0943,79.4007,18097.0
2020-02-14 11:00:00,93.31,93.54,92.82,93.22,12754.0,79.4263,79.622,79.0092,79.3496,12754.0
2020-02-14 11:30:00,93.27,93.56,93.04,93.43,11918.0,79.3922,79.6391,79.1964,79.5284,11918.0
2020-02-14 12:00:00,93.52,93.52,92.92,93.09,9480.0,79.605,79.605,79.0943,79.239,9480.0
2020-02-14 12:30:00,93.09,93.41,93.06,93.33,9212.0,79.239,79.5114,79.2135,79.4433,9212.0
2020-02-14 13:00:00,93.34,93.49,93.02,93.06,8910.0,79.4518,79.5795,79.1794,79.2135,8910.0
2020-02-14 13:30:00,93.05,93.38,93.02,93.19,7631.0,79.2049,79.4858,79.1794,79.3241,7631.0
2020-02-14 14:00:00,93.26,93.56,93.24,93.51,8518.0,79.3837,79.6391,79.3667,79.5965,8518.0
2020-02-14 14:30:00,93.52,93.86,93.43,93.68,14995.0,79.605,79.8944,79.5284,79.7412,14995.0
2020-02-14 15:00:00,93.7,93.9,93.64,93.76,14002.0,79.7582,79.9285,79.7072,79.8093,14002.0
2020-02-14 15:30:00,93.73,93.94,93.46,93.9,70178.0,79.7838,79.9625,79.5539,79.9285,70178.0
2020-02-18 09:30:00,93.54,94.0,92.98,93.92,28584.0,79.622,80.0136,79.1454,79.9455,28584.0
2020-02-18 10:00:00,93.69,94.35,93.42,93.54,21882.0,79.7497,80.3115,79.5199,79.622,21882.0
2020-02-18 10:30:00,93.47,93.69,93.25,93.34,17103.0,79.5624,79.7497,79.3752,79.4518,17103.0
2020-02-18 11:00:00,93.3,93.3,92.82,93.18,24721.0,79.4177,79.4177,79.0092,79.3156,24721.0
2020-02-18 11:30:00,93.23,93.47,93.09,93.09,26484.0,79.3582,79.5624,79.239,79.239,26484.0
2020-02-18 12:00:00,93.18,93.51,93.18,93.45,13599.0,79.3156,79.5965,79.3156,79.5454,13599.0
2020-02-18 12:30:00,93.4,94.17,93.39,94.08,40671.0,79.5029,80.1583,79.4944,80.0817,40671.0
2020-02-18 13:00:00,94.01,94.26,93.81,93.91,27654.0,80.0221,80.2349,79.8519,79.937,27654.0
2020-02-18 13:30:00,93.88,94.31,93.87,93.97,20893.0,79.9114,80.2775,79.9029,79.9881,20893.0
2020-02-18 14:00:00,93.97,94.41,93.82,93.93,30931.0,79.9881,80.3626,79.8604,79.954,30931.0
2020-02-18 14:30:00,93.97,94.57,93.88,94.42,46811.0,79.9881,80.4988,79.9114,80.3711,46811.0
2020-02-18 15:00:00,94.47,94.53,93.99,94.02,35916.0,80.4137,80.4647,80.0051,80.0306,35916.0
2020-02-18 15:30:00,94.1,94.11,93.67,93.87,50196.0,80.0987,80.1072,79.7327,79.9029,50196.0
2020-02-19 09:30:00,94.54,94.57,93.86,94.06,27540.0,80.4732,80.4988,79.8944,80.0647,27540.0
2020-02-19 10:00:00,94.13,94.15,93.49,93.83,22196.0,80.1242,80.1413,79.5795,79.8689,22196.0
2020-02-19 10:30:00,93.76,94.22,93.73,94.22,13256.0,79.8093,80.2009,79.7838,80.2009,13256.0
2020-02-19 11:00:00,94.2,94.42,94.16,94.38,12217.0,80.1838,80.3711,80.1498,80.337,12217.0
2020-02-19 11:30:00,94.33,94.74,93.96,93.98,20659.0,80.2945,80.6435,79.9795,79.9966,20659.0
2020-02-19 12:00:00,94.07,94.18,93.7,93.94,19331.0,80.0732,80.1668,79.7582,79.9625,19331.0
2020-02-19 12:30:00,93.89,94.09,93.68,93.95,32026.0,79.92,80.0902,79.7412,79.971,32026.0
2020-02-19 13:00:00,93.93,94.04,93.49,93.56,23995.0,79.954,80.0476,79.5795,79.6391,23995.0
2020-02-19 13:30:00,93.55,93.65,93.11,93.23,30453.0,79.6305,79.7157,79.256,79.3582,30453.0
2020-02-19 14:00:00,93.23,93.54,93.18,93.41,19526.0,79.3582,79.622,79.3156,79.5114,19526.0
2020-02-19 14:30:00,93.41,93.66,93.14,93.38,25812.0,79.5114,79.7242,79.2816,79.4858,25812.0
2020-02-19 15:00:00,93.43,93.45,93.12,93.17,20880.0,79.5284,79.5454,79.2645,79.3071,20880.0
2020-02-19 15:30:00,93.14,93.6,93.05,93.08,77553.0,79.2816,79.6731,79.2049,79.2305,77553.0
2020-02-20 09:30:00,92.97,93.92,92.54,93.68,16059.0,79.1368,79.9455,78.7708,79.7412,16059.0
2020-02-20 10:00:00,93.88,94.12,93.59,94.04,14872.0,79.9114,80.1157,79.6646,80.0476,14872.0
2020-02-20 10:30:00,93.98,94.23,93.81,94.03,18829.0,79.9966,80.2094,79.8519,80.0391,18829.0
2020-02-20 11:00:00,94.1,94.5,93.54,93.55,18704.0,80.0987,80.4392,79.622,79.6305,18704.0
2020-02-20 11:30:00,93.28,93.76,92.52,93.52,26749.0,79.4007,79.8093,78.7538,79.605,26749.0
2020-02-20 12:00:00,93.51,93.78,93.33,93.62,15094.0,79.5965,79.8263,79.4433,79.6901,15094.0
2020-02-20 12:30:00,93.59,94.14,93.51,93.89,10537.0,79.6646,80.1328,79.5965,79.92,10537.0
2020-02-20 13:00:00,93.93,94.32,93.79,94.1,15498.0,79.954,80.286,79.8348,80.0987,15498.0
2020-02-20 13:30:00,94.09,94.09,93.7,93.8,16200.0,80.0902,80.0902,79.7582,79.8433,16200.0
2020-02-20 14:00:00,93.79,93.91,93.68,93.77,14800.0,79.8348,79.937,79.7412,79.8178,14800.0
2020-02-20 14:30:00,93.84,94.29,93.81,94.21,30675.0,79.8774,80.2604,79.8519,80.1923,30675.0
2020-02-20 15:00:00,94.27,94.29,94.08,94.16,20093.0,80.2434,80.2604,80.0817,80.1498,20093.0
2020-02-20 15:30:00,94.14,94.54,94.06,94.51,110916.0,80.1328,80.4732,80.0647,80.4477,110916.0
2020-02-21 09:30:00,93.6,93.6,91.23,91.63,53136.0,79.6731,79.6731,77.6557,77.9962,53136.0
2020-02-21 10:00:00,91.63,92.25,91.08,91.63,56832.0,77.9962,78.524,77.5281,77.9962,56832.0
2020-02-21 10:30:00,91.63,91.68,90.82,91.43,50207.0,77.9962,78.0388,77.3067,77.826,50207.0
2020-02-21 11:00:00,91.47,91.92,91.4,91.62,26266.0,77.86,78.2431,77.8004,77.9877,26266.0
2020-02-21 11:30:00,91.66,91.8,91.27,91.43,18238.0,78.0218,78.1409,77.6898,77.826,18238.0
2020-02-21 12:00:00,91.44,92.55,91.42,92.18,39951.0,77.8345,78.7793,77.8175,78.4644,39951.0
2020-02-21 12:30:00,92.15,92.26,91.91,92.05,18953.0,78.4389,78.5325,78.2346,78.3537,18953.0
2020-02-21 13:00:00,91.97,92.15,91.38,91.39,22071.0,78.2856,78.4389,77.7834,77.7919,22071.0
2020-02-21 13:30:00,91.45,91.53,91.01,91.07,21780.0,77.843,77.9111,77.4685,77.5195,21780.0
2020-02-21 14:00:00,91.09,91.81,91.03,91.81,30303.0,77.5366,78.1494,77.4855,78.1494,30303.0
2020-02-21 14:30:00,91.78,92.14,91.76,92.05,28342.0,78.1239,78.4303,78.1069,78.3537,28342.0
2020-02-21 15:00:00,92.08,92.12,91.56,91.66,27272.0,78.3793,78.4133,77.9366,78.0218,27272.0
2020-02-21 15:30:00,91.65,91.85,91.11,91.43,147700.0,78.0133,78.1835,77.5536,77.826,147700.0
2020-02-24 09:30:00,87.91,87.91,86.78,87.31,52725.0,74.8297,74.8297,73.8679,74.319,52725.0
2020-02-24 10:00:00,87.31,87.86,87.25,87.52,39524.0,74.319,74.7872,74.2679,74.4978,39524.0
2020-02-24 10:30:00,87.42,88.09,87.42,87.92,25640.0,74.4126,74.9829,74.4126,74.8382,25640.0
2020-02-24 11:00:00,87.96,87.96,87.31,87.63,45920.0,74.8723,74.8723,74.319,74.5914,45920.0
2020-02-24 11:30:00,87.67,87.72,87.3,87.51,43230.0,74.6254,74.668,74.3105,74.4892,43230.0
2020-02-24 12:00:00,87.47,87.58,86.56,86.77,38433.0,74.4552,74.5488,73.6806,73.8594,38433.0
2020-02-24 12:30:00,86.8,87.41,86.76,86.9,24358.0,73.8849,74.4041,73.8508,73.97,24358.0
2020-02-24 13:00:00,86.83,86.84,86.15,86.49,21760.0,73.9104,73.9189,73.3316,73.621,21760.0
2020-02-24 13:30:00,86.5,86.76,86.41,86.61,17394.0,73.6295,73.8508,73.5529,73.7232,17394.0
2020-02-24 14:00:00,86.61,86.73,86.25,86.72,18105.0,73.7232,73.8253,73.4167,73.8168,18105.0
2020-02-24 14:30:00,86.63,86.94,86.55,86.87,17364.0,73.7402,74.0041,73.6721,73.9445,17364.0
2020-02-24 15:00:00,86.86,87.05,86.74,86.96,25908.0,73.936,74.0977,73.8338,74.0211,25908.0
2020-02-24 15:30:00,86.91,86.98,86.32,86.53,64361.0,73.9785,74.0381,73.4763,73.6551,64361.0
2020-02-25 09:30:00,87.08,87.08,85.11,85.96,35035.0,74.1232,74.1232,72.4463,73.1699,35035.0
2020-02-25 10:00:00,85.97,86.74,85.65,85.93,57302.0,73.1784,73.8338,72.906,73.1443,57302.0
2020-02-25 10:30:00,85.8,86.35,85.34,86.07,45209.0,73.0337,73.5018,72.6421,73.2635,45209.0
2020-02-25 11:00:00,86.05,86.21,85.39,85.87,85037.0,73.2465,73.3827,72.6847,73.0933,85037.0
2020-02-25 11:30:00,85.85,86.25,85.74,85.74,30437.0,73.0762,73.4167,72.9826,72.9826,30437.0
2020-02-25 12:00:00,85.71,85.77,85.02,85.09,13891.0,72.9571,73.0081,72.3697,72.4293,13891.0
2020-02-25 12:30:00,85.08,85.33,84.62,84.69,22443.0,72.4208,72.6336,72.0293,72.0888,22443.0
2020-02-25 13:00:00,84.7,85.03,84.43,84.55,15559.0,72.0974,72.3783,71.8675,71.9697,15559.0
2020-02-25 13:30:00,84.46,84.62,84.09,84.13,15400.0,71.8931,72.0293,71.5781,71.6122,15400.0
2020-02-25 14:00:00,84.12,84.28,83.37,83.45,22879.0,71.6037,71.7398,70.9652,71.0333,22879.0
2020-02-25 14:30:00,83.45,84.32,83.27,84.12,35036.0,71.0333,71.7739,70.8801,71.6037,35036.0
2020-02-25 15:00:00,84.09,84.73,83.84,84.11,44934.0,71.5781,72.1229,71.3653,71.5951,44934.0
2020-02-25 15:30:00,84.09,84.46,83.75,83.82,98741.0,71.5781,71.8931,71.2887,71.3483,98741.0
2020-02-26 09:30:00,85.03,85.6,84.11,84.81,36566.0,72.3783,72.8634,71.5951,72.191,36566.0
2020-02-26 10:00:00,84.75,85.24,84.57,84.92,22508.0,72.1399,72.557,71.9867,72.2846,22508.0
2020-02-26 10:30:00,85.01,85.36,84.73,85.29,17583.0,72.3612,72.6591,72.1229,72.5996,17583.0
2020-02-26 11:00:00,85.29,85.87,85.07,85.7,27592.0,72.5996,73.0933,72.4123,72.9486,27592.0
2020-02-26 11:30:00,85.61,85.73,85.0,85.02,23409.0,72.872,72.9741,72.3527,72.3697,23409.0
2020-02-26 12:00:00,85.02,85.12,84.26,84.61,14258.0,72.3697,72.4549,71.7228,72.0207,14258.0
2020-02-26 12:30:00,84.69,84.96,84.48,84.73,19513.0,72.0888,72.3187,71.9101,72.1229,19513.0
2020-02-26 13:00:00,84.69,84.83,84.16,84.24,19829.0,72.0888,72.208,71.6377,71.7058,19829.0
2020-02-26 13:30:00,84.18,84.19,83.05,83.31,29396.0,71.6547,71.6632,70.6929,70.9142,29396.0
2020-02-26 14:00:00,83.37,83.78,83.18,83.57,16158.0,70.9652,71.3142,70.8035,71.1355,16158.0
2020-02-26 14:30:00,83.57,83.95,83.26,83.26,16960.0,71.1355,71.4589,70.8716,70.8716,16960.0
2020-02-26 15:00:00,83.25,83.85,83.25,83.55,18756.0,70.8631,71.3738,70.8631,71.1185,18756.0
2020-02-26 15:30:00,83.5,83.66,83.27,83.31,71085.0,71.0759,71.2121,70.8801,70.9142,71085.0
2020-02-27 09:30:00,80.87,82.0,80.32,81.27,120388.0,68.8372,69.7991,68.3691,69.1777,120388.0
2020-02-27 10:00:00,81.48,81.5,80.76,81.09,72419.0,69.3565,69.3735,68.7436,69.0245,72419.0
2020-02-27 10:30:00,81.16,83.06,80.99,83.06,59002.0,69.0841,70.7014,68.9394,70.7014,59002.0
2020-02-27 11:00:00,83.13,84.25,83.08,83.91,77113.0,70.761,71.7143,70.7184,71.4249,77113.0
2020-02-27 11:30:00,83.91,85.38,83.81,85.3,53724.0,71.4249,72.6762,71.3398,72.6081,53724.0
2020-02-27 12:00:00,85.34,86.09,85.06,85.81,45235.0,72.6421,73.2805,72.4038,73.0422,45235.0
2020-02-27 12:30:00,86.0,86.88,85.98,86.42,63354.0,73.2039,73.953,73.1869,73.5614,63354.0
2020-02-27 13:00:00,86.39,86.47,85.68,85.77,33500.0,73.5359,73.604,72.9315,73.0081,33500.0
2020-02-27 13:30:00,85.77,85.95,84.99,85.27,29151.0,73.0081,73.1614,72.3442,72.5825,29151.0
2020-02-27 14:00:00,85.16,85.51,84.84,85.39,25794.0,72.4889,72.7868,72.2165,72.6847,25794.0
2020-02-27 14:30:00,85.35,85.36,84.82,84.93,36369.0,72.6506,72.6591,72.1995,72.2931,36369.0
2020-02-27 15:00:00,84.92,85.08,84.4,84.73,28380.0,72.2846,72.4208,71.842,72.1229,28380.0
2020-02-27 15:30:00,84.75,84.79,83.38,83.38,98912.0,72.1399,72.174,70.9738,70.9738,98912.0
2020-02-28 09:30:00,79.87,81.71,79.62,80.98,89087.0,68.4968,70.0747,68.2824,69.4487,89087.0
2020-02-28 10:00:00,80.83,81.66,80.33,81.59,66364.0,69.3201,70.0319,68.8913,69.9718,66364.0
2020-02-28 10:30:00,81.56,82.22,81.05,81.54,77764.0,69.9461,70.5121,69.5087,69.929,77764.0
2020-02-28 11:00:00,81.54,82.0,81.03,81.99,25321.0,69.929,70.3234,69.4916,70.3149,25321.0
2020-02-28 11:30:00,82.0,83.05,81.62,82.06,34325.0,70.3234,71.2239,69.9976,70.3749,34325.0
2020-02-28 12:00:00,82.16,82.17,81.16,81.95,26535.0,70.4607,70.4692,69.6031,70.2806,26535.0
2020-02-28 12:30:00,81.94,82.19,81.44,81.94,32203.0,70.272,70.4864,69.8432,70.272,32203.0
2020-02-28 13:00:00,82.0,82.17,81.31,81.39,25967.0,70.3234,70.4692,69.7317,69.8003,25967.0
2020-02-28 13:30:00,81.38,81.38,80.66,81.06,15277.0,69.7917,69.7917,69.1743,69.5173,15277.0
2020-02-28 14:00:00,80.98,81.62,80.66,81.48,26479.0,69.4487,69.9976,69.1743,69.8775,26479.0
2020-02-28 14:30:00,81.49,82.39,81.31,81.98,92596.0,69.8861,70.6579,69.7317,70.3063,92596.0
2020-02-28 15:00:00,82.08,82.09,81.21,81.3,53351.0,70.3921,70.4006,69.6459,69.7231,53351.0
2020-02-28 15:30:00,81.28,82.59,80.36,82.59,128344.0,69.706,70.8294,68.917,70.8294,128344.0
2020-03-02 09:30:00,82.96,83.0,80.67,80.78,44605.0,71.1467,71.1811,69.1828,69.2772,44605.0
2020-03-02 10:00:00,81.07,81.52,80.55,81.52,31806.0,69.5259,69.9118,69.0799,69.9118,31806.0
2020-03-02 10:30:00,81.45,82.91,81.02,82.42,53427.0,69.8518,71.1039,69.483,70.6836,53427.0
2020-03-02 11:00:00,82.42,83.22,82.22,83.2,42014.0,70.6836,71.3697,70.5121,71.3526,42014.0
2020-03-02 11:30:00,83.11,84.4,82.95,84.3,44989.0,71.2754,72.3817,71.1382,72.2959,44989.0
2020-03-02 12:00:00,84.28,84.37,83.91,84.16,145114.0,72.2788,72.356,71.9615,72.1759,145114.0
2020-03-02 12:30:00,84.16,84.8,84.16,84.66,21987.0,72.1759,72.7247,72.1759,72.6047,21987.0
2020-03-02 13:00:00,84.66,84.66,83.23,83.31,36976.0,72.6047,72.6047,71.3783,71.4469,36976.0
2020-03-02 13:30:00,83.31,83.93,83.08,83.73,18000.0,71.4469,71.9786,71.2497,71.8071,18000.0
2020-03-02 14:00:00,83.73,83.99,83.14,83.14,28105.0,71.8071,72.0301,71.3011,71.3011,28105.0
2020-03-02 14:30:00,83.14,83.54,82.67,82.98,31027.0,71.3011,71.6442,70.898,71.1639,31027.0
2020-03-02 15:00:00,82.89,83.76,82.89,83.57,17502.0,71.0867,71.8328,71.0867,71.6699,17502.0
2020-03-02 15:30:00,83.63,85.08,83.52,84.99,75045.0,71.7213,72.9649,71.627,72.8877,75045.0
2020-03-03 09:30:00,85.18,85.18,83.64,84.82,26981.0,73.0506,73.0506,71.7299,72.7419,26981.0
2020-03-03 10:00:00,84.83,86.94,84.05,84.74,29644.0,72.7505,74.56,72.0815,72.6733,29644.0
2020-03-03 10:30:00,84.63,85.49,84.29,84.94,15743.0,72.5789,73.3165,72.2874,72.8448,15743.0
2020-03-03 11:00:00,84.93,84.93,82.98,83.21,19880.0,72.8362,72.8362,71.1639,71.3611,19880.0
2020-03-03 11:30:00,83.26,84.24,82.82,84.13,16927.0,71.404,72.2445,71.0267,72.1501,16927.0
2020-03-03 12:00:00,84.07,84.24,83.11,83.66,11036.0,72.0987,72.2445,71.2754,71.7471,11036.0
2020-03-03 12:30:00,83.39,83.93,83.02,83.22,8247.0,71.5155,71.9786,71.1982,71.3697,8247.0
2020-03-03 13:00:00,83.14,83.14,82.01,82.09,26311.0,71.3011,71.3011,70.332,70.4006,26311.0
2020-03-03 13:30:00,82.01,82.41,81.76,82.4,22070.0,70.332,70.6751,70.1176,70.6665,22070.0
2020-03-03 14:00:00,82.31,82.64,81.48,82.47,51956.0,70.5893,70.8723,69.8775,70.7265,51956.0
2020-03-03 14:30:00,82.3,84.38,82.29,84.15,95826.0,70.5807,72.3645,70.5722,72.1673,95826.0
2020-03-03 15:00:00,84.17,85.43,83.85,85.02,84783.0,72.1844,73.265,71.91,72.9134,84783.0
2020-03-03 15:30:00,85.08,85.09,84.17,84.38,118129.0,72.9649,72.9734,72.1844,72.3645,118129.0
2020-03-04 09:30:00,86.69,88.36,86.1,87.77,167800.0,74.3456,75.7778,73.8396,75.2718,167800.0
2020-03-04 10:00:00,87.77,88.32,87.1,87.84,78987.0,75.2718,75.7435,74.6972,75.3319,78987.0
2020-03-04 10:30:00,87.93,87.93,87.0,87.38,52519.0,75.409,75.409,74.6115,74.9374,52519.0
2020-03-04 11:00:00,87.39,88.72,87.33,88.69,36407.0,74.9459,76.0865,74.8945,76.0608,36407.0
2020-03-04 11:30:00,88.77,89.17,88.13,88.78,74054.0,76.1294,76.4725,75.5806,76.138,74054.0
2020-03-04 12:00:00,88.78,90.14,88.64,90.09,85619.0,76.138,77.3043,76.0179,77.2615,85619.0
2020-03-04 12:30:00,90.09,91.35,89.46,91.22,121103.0,77.2615,78.342,76.7212,78.2305,121103.0
2020-03-04 13:00:00,91.2,91.28,90.21,90.79,66876.0,78.2134,78.282,77.3644,77.8618,66876.0
2020-03-04 13:30:00,90.62,91.15,90.5,90.65,49481.0,77.716,78.1705,77.6131,77.7417,49481.0
2020-03-04 14:00:00,90.71,91.79,90.48,91.38,72247.0,77.7932,78.7194,77.5959,78.3678,72247.0
2020-03-04 14:30:00,91.44,91.84,91.11,91.84,49352.0,78.4192,78.7623,78.1362,78.7623,49352.0
2020-03-04 15:00:00,91.81,92.21,91.45,92.16,58395.0,78.7365,79.0796,78.4278,79.0367,58395.0
2020-03-04 15:30:00,92.16,92.82,91.83,92.46,224736.0,79.0367,79.6027,78.7537,79.294,224736.0
2020-03-05 09:30:00,89.2,89.54,88.43,89.0,46055.0,76.4982,76.7898,75.8378,76.3267,46055.0
2020-03-05 10:00:00,88.87,88.94,86.95,87.03,69397.0,76.2152,76.2752,74.5686,74.6372,69397.0
2020-03-05 10:30:00,86.98,87.18,85.84,85.89,120936.0,74.5943,74.7658,73.6166,73.6595,120936.0
2020-03-05 11:00:00,85.95,87.72,85.94,86.99,55642.0,73.711,75.2289,73.7024,74.6029,55642.0
2020-03-05 11:30:00,86.99,87.18,85.14,85.57,62507.0,74.6029,74.7658,73.0163,73.3851,62507.0
2020-03-05 12:00:00,85.61,85.66,84.84,85.37,50551.0,73.4194,73.4623,72.759,73.2136,50551.0
2020-03-05 12:30:00,85.39,85.56,84.28,84.58,33408.0,73.2307,73.3765,72.2788,72.5361,33408.0
2020-03-05 13:00:00,84.52,85.0,84.16,84.92,25841.0,72.4846,72.8963,72.1759,72.8277,25841.0
2020-03-05 13:30:00,84.9,85.06,84.3,84.84,27270.0,72.8105,72.9477,72.2959,72.759,27270.0
2020-03-05 14:00:00,84.93,85.19,84.52,84.77,37380.0,72.8362,73.0592,72.4846,72.699,37380.0
2020-03-05 14:30:00,84.81,85.4,84.68,85.21,45130.0,72.7333,73.2393,72.6218,73.0764,45130.0
2020-03-05 15:00:00,85.17,85.56,84.93,85.31,59997.0,73.0421,73.3765,72.8362,73.1621,59997.0
2020-03-05 15:30:00,85.27,86.24,85.14,86.05,134008.0,73.1278,73.9597,73.0163,73.7967,134008.0
2020-03-06 09:30:00,82.8,85.41,82.34,85.22,105063.0,71.0095,73.2479,70.615,73.0849,105063.0
2020-03-06 10:00:00,85.21,85.52,83.92,85.5,44583.0,73.0764,73.3422,71.97,73.3251,44583.0
2020-03-06 10:30:00,85.59,86.82,85.14,85.93,120755.0,73.4022,74.4571,73.0163,73.6938,120755.0
2020-03-06 11:00:00,85.93,86.04,84.89,84.95,36581.0,73.6938,73.7882,72.8019,72.8534,36581.0
2020-03-06 11:30:00,85.05,85.36,84.34,85.29,18647.0,72.9391,73.205,72.3302,73.145,18647.0
2020-03-06 12:00:00,85.29,85.3,84.5,84.73,33398.0,73.145,73.1535,72.4675,72.6647,33398.0
2020-03-06 12:30:00,84.73,85.54,84.6,85.02,34984.0,72.6647,73.3594,72.5532,72.9134,34984.0
2020-03-06 13:00:00,85.05,85.36,84.79,84.97,18313.0,72.9391,73.205,72.7162,72.8705,18313.0
2020-03-06 13:30:00,84.96,85.54,84.79,85.2,29753.0,72.862,73.3594,72.7162,73.0678,29753.0
2020-03-06 14:00:00,85.16,85.52,84.77,85.41,30840.0,73.0335,73.3422,72.699,73.2479,30840.0
2020-03-06 14:30:00,85.35,85.51,84.2,84.3,32881.0,73.1964,73.3336,72.2102,72.2959,32881.0
2020-03-06 15:00:00,84.28,85.02,84.07,84.69,33496.0,72.2788,72.9134,72.0987,72.6304,33496.0
2020-03-06 15:30:00,84.7,85.68,84.63,85.62,97220.0,72.639,73.4794,72.5789,73.428,97220.0
2020-03-09 09:30:00,79.48,79.48,79.48,79.48,0.0,68.1623,68.1623,68.1623,68.1623,0.0
2020-03-09 10:00:00,78.81,79.32,77.38,78.71,129163.0,67.5877,68.0251,66.3613,67.5019,129163.0
2020-03-09 10:30:00,78.61,79.37,76.68,76.81,83462.0,67.4162,68.068,65.761,65.8725,83462.0
2020-03-09 11:00:00,76.88,77.24,76.25,76.99,58906.0,65.9325,66.2413,65.3922,66.0269,58906.0
2020-03-09 11:30:00,76.89,77.52,76.42,76.55,67720.0,65.9411,66.4814,65.538,65.6495,67720.0
2020-03-09 12:00:00,76.48,76.99,76.08,76.53,71249.0,65.5895,66.0269,65.2464,65.6324,71249.0
2020-03-09 12:30:00,76.55,76.59,75.01,75.12,39535.0,65.6495,65.6838,64.3288,64.4231,39535.0
2020-03-09 13:00:00,75.09,75.32,73.82,73.84,103958.0,64.3974,64.5947,63.3083,63.3254,103958.0
2020-03-09 13:30:00,73.85,73.85,72.22,72.22,96559.0,63.334,63.334,61.9361,61.9361,96559.0
2020-03-09 14:00:00,72.26,72.41,70.93,70.94,93384.0,61.9704,62.099,60.8298,60.8384,93384.0
2020-03-09 14:30:00,70.92,72.14,70.63,72.14,62797.0,60.8212,61.8675,60.5725,61.8675,62797.0
2020-03-09 15:00:00,72.07,73.98,71.94,73.87,117654.0,61.8075,63.4455,61.696,63.3511,117654.0
2020-03-09 15:30:00,73.87,74.31,73.2,73.41,274021.0,63.3511,63.7285,62.7765,62.9566,274021.0
2020-03-10 09:30:00,75.17,75.67,72.91,74.45,87119.0,64.466,64.8948,62.5278,63.8485,87119.0
2020-03-10 10:00:00,74.48,75.17,73.97,74.03,38727.0,63.8743,64.466,63.4369,63.4884,38727.0
2020-03-10 10:30:00,73.97,74.08,72.39,72.42,88186.0,63.4369,63.5312,62.0819,62.1076,88186.0
2020-03-10 11:00:00,72.42,72.49,70.59,70.73,36289.0,62.1076,62.1676,60.5382,60.6583,36289.0
2020-03-10 11:30:00,70.73,71.13,70.11,70.88,40248.0,60.6583,61.0013,60.1265,60.7869,40248.0
2020-03-10 12:00:00,70.89,71.97,70.89,71.64,61939.0,60.7955,61.7217,60.7955,61.4387,61939.0
2020-03-10 12:30:00,71.64,71.98,71.56,71.89,26219.0,61.4387,61.7303,61.3701,61.6531,26219.0
2020-03-10 13:00:00,71.89,72.43,71.44,72.36,19019.0,61.6531,62.1162,61.2672,62.0562,19019.0
2020-03-10 13:30:00,72.48,73.11,72.45,72.59,28847.0,62.1591,62.6994,62.1333,62.2534,28847.0
2020-03-10 14:00:00,72.59,73.78,72.36,73.74,25027.0,62.2534,63.274,62.0562,63.2396,25027.0
2020-03-10 14:30:00,73.68,75.42,73.63,75.06,35277.0,63.1882,64.6804,63.1453,64.3717,35277.0
2020-03-10 15:00:00,75.13,75.54,74.88,75.35,54496.0,64.4317,64.7833,64.2173,64.6204,54496.0
2020-03-10 15:30:00,75.34,76.95,74.73,76.33,126053.0,64.6118,65.9926,64.0887,65.4608,126053.0
2020-03-11 09:30:00,74.1,74.35,72.95,73.83,29588.0,63.5484,63.7628,62.5621,63.3168,29588.0
2020-03-11 10:00:00,73.76,74.98,73.61,73.69,22778.0,63.2568,64.3031,63.1282,63.1968,22778.0
2020-03-11 10:30:00,73.65,73.96,73.02,73.73,30812.0,63.1625,63.4283,62.6222,63.2311,30812.0
2020-03-11 11:00:00,73.72,73.93,72.26,72.81,28582.0,63.2225,63.4026,61.9704,62.4421,28582.0
2020-03-11 11:30:00,72.74,73.85,72.55,73.5,16745.0,62.382,63.334,62.2191,63.0338,16745.0
2020-03-11 12:00:00,73.48,74.67,73.21,74.0,33162.0,63.0167,64.0372,62.7851,63.4626,33162.0
2020-03-11 12:30:00,73.97,74.0,72.8,73.1,15492.0,63.4369,63.4626,62.4335,62.6908,15492.0
2020-03-11 13:00:00,73.05,73.23,72.55,72.94,23356.0,62.6479,62.8023,62.2191,62.5536,23356.0
2020-03-11 13:30:00,72.77,73.07,72.25,72.78,22645.0,62.4078,62.6651,61.9618,62.4163,22645.0
2020-03-11 14:00:00,72.69,73.0,72.34,72.55,19802.0,62.3392,62.605,62.039,62.2191,19802.0
2020-03-11 14:30:00,72.56,73.18,72.3,72.3,23855.0,62.2277,62.7594,62.0047,62.0047,23855.0
2020-03-11 15:00:00,72.48,72.62,71.4,72.12,32041.0,62.1591,62.2791,61.2329,61.8503,32041.0
2020-03-11 15:30:00,72.08,72.81,71.76,72.43,94138.0,61.816,62.4421,61.5416,62.1162,94138.0
2020-03-12 09:30:00,67.64,67.64,67.17,67.56,400.0,58.0083,58.0083,57.6052,57.9397,400.0
2020-03-12 10:00:00,65.01,66.16,63.69,64.53,72071.0,55.7528,56.739,54.6207,55.3411,72071.0
2020-03-12 10:30:00,64.63,64.95,63.9,64.36,51895.0,55.4269,55.7013,54.8008,55.1953,51895.0
2020-03-12 11:00:00,64.32,64.45,63.71,64.08,51221.0,55.161,55.2725,54.6379,54.9552,51221.0
2020-03-12 11:30:00,64.17,64.41,62.73,62.88,33565.0,55.0324,55.2382,53.7974,53.9261,33565.0
2020-03-12 12:00:00,62.87,63.76,62.64,63.46,37447.0,53.9175,54.6808,53.7203,54.4235,37447.0
2020-03-12 12:30:00,63.42,63.99,62.01,63.7,42756.0,54.3892,54.878,53.18,54.6293,42756.0
2020-03-12 13:00:00,63.7,65.0,63.24,63.96,54659.0,54.6293,55.7442,54.2348,54.8523,54659.0
2020-03-12 13:30:00,63.95,64.4,62.82,64.25,33533.0,54.8437,55.2296,53.8746,55.101,33533.0
2020-03-12 14:00:00,64.39,64.57,62.72,62.91,54246.0,55.2211,55.3754,53.7889,53.9518,54246.0
2020-03-12 14:30:00,62.92,63.03,62.32,62.43,30037.0,53.9604,54.0547,53.4458,53.5402,30037.0
2020-03-12 15:00:00,62.44,62.94,61.62,61.69,56887.0,53.5487,53.9775,52.8455,52.9055,56887.0
2020-03-12 15:30:00,61.69,62.0,59.84,60.44,163533.0,52.9055,53.1714,51.319,51.8335,163533.0
2020-03-13 09:30:00,64.64,64.97,61.04,61.45,64196.0,55.4355,55.7185,52.3481,52.6997,64196.0
2020-03-13 10:00:00,61.33,63.23,61.0,62.54,51977.0,52.5968,54.2262,52.3138,53.6345,51977.0
2020-03-13 10:30:00,62.61,63.26,61.37,61.37,36839.0,53.6945,54.252,52.6311,52.6311,36839.0
2020-03-13 11:00:00,61.43,62.42,61.13,61.7,111645.0,52.6826,53.5316,52.4253,52.9141,111645.0
2020-03-13 11:30:00,61.63,61.66,60.3,61.11,87532.0,52.8541,52.8798,51.7135,52.4081,87532.0
2020-03-13 12:00:00,61.26,61.38,60.42,61.18,25256.0,52.5368,52.6397,51.8164,52.4682,25256.0
2020-03-13 12:30:00,61.22,63.83,61.21,63.83,32443.0,52.5025,54.7408,52.4939,54.7408,32443.0
2020-03-13 13:00:00,63.89,65.98,63.82,65.76,60656.0,54.7923,56.5846,54.7322,56.396,60656.0
2020-03-13 13:30:00,65.97,66.13,65.1,65.89,24915.0,56.5761,56.7133,55.83,56.5075,24915.0
2020-03-13 14:00:00,65.86,65.86,64.49,64.58,27160.0,56.4817,56.4817,55.3068,55.384,27160.0
2020-03-13 14:30:00,64.59,65.06,63.91,63.91,36294.0,55.3926,55.7957,54.8094,54.8094,36294.0
2020-03-13 15:00:00,64.01,65.26,63.85,65.26,36679.0,54.8952,55.9672,54.758,55.9672,36679.0
2020-03-13 15:30:00,65.24,68.79,64.97,68.52,118285.0,55.95,58.9945,55.7185,58.763,118285.0
2020-03-16 09:30:00,57.56,61.2,57.44,60.74,23989.0,49.3636,52.4853,49.2607,52.0908,23989.0
2020-03-16 10:00:00,60.72,61.59,59.01,60.64,60305.0,52.0737,52.8198,50.6072,52.005,60305.0
2020-03-16 10:30:00,61.1,63.38,61.1,62.41,53204.0,52.3995,54.3549,52.3995,53.523,53204.0
2020-03-16 11:00:00,62.37,64.99,61.76,64.42,43655.0,53.4887,55.7356,52.9656,55.2468,43655.0
2020-03-16 11:30:00,64.49,64.64,63.06,63.22,25003.0,55.3068,55.4355,54.0804,54.2177,25003.0
2020-03-16 12:00:00,63.25,63.55,61.75,61.89,19009.0,54.2434,54.5007,52.957,53.0771,19009.0
2020-03-16 12:30:00,61.63,62.24,60.0,60.43,26742.0,52.8541,53.3772,51.4562,51.825,26742.0
2020-03-16 13:00:00,60.19,60.42,59.31,59.54,20316.0,51.6191,51.8164,50.8644,51.0617,20316.0
2020-03-16 13:30:00,59.2,59.68,58.79,58.92,31019.0,50.7701,51.1817,50.4185,50.53,31019.0
2020-03-16 14:00:00,58.88,58.88,57.6,58.04,33609.0,50.4957,50.4957,49.3979,49.7753,33609.0
2020-03-16 14:30:00,57.85,59.26,57.85,58.91,47271.0,49.6123,50.8216,49.6123,50.5214,47271.0
2020-03-16 15:00:00,58.99,59.12,57.81,57.81,47213.0,50.59,50.7015,49.578,49.578,47213.0
2020-03-16 15:30:00,57.83,57.88,54.36,55.13,250342.0,49.5952,49.6381,46.6193,47.2797,250342.0
2020-03-17 09:30:00,56.4,57.0,51.53,51.68,59864.0,48.3688,48.8834,44.1923,44.3209,59864.0
2020-03-17 10:00:00,51.62,53.14,50.86,52.96,25035.0,44.2695,45.573,43.6177,45.4187,25035.0
2020-03-17 10:30:00,53.06,53.33,51.08,51.36,36078.0,45.5044,45.736,43.8064,44.0465,36078.0
2020-03-17 11:00:00,51.44,53.38,51.16,52.53,40433.0,44.1151,45.7789,43.875,45.0499,40433.0
2020-03-17 11:30:00,52.53,54.16,51.91,54.03,29855.0,45.0499,46.4478,44.5182,46.3363,29855.0
2020-03-17 12:00:00,54.04,55.84,53.76,53.82,57313.0,46.3449,47.8886,46.1047,46.1562,57313.0
2020-03-17 12:30:00,53.89,53.89,51.29,51.6,56377.0,46.2162,46.2162,43.9865,44.2523,56377.0
2020-03-17 13:00:00,51.74,52.21,50.36,51.46,43021.0,44.3724,44.7755,43.1889,44.1323,43021.0
2020-03-17 13:30:00,51.37,53.45,51.37,53.02,49980.0,44.0551,45.8389,44.0551,45.4701,49980.0
2020-03-17 14:00:00,53.08,53.64,52.32,53.19,34692.0,45.5216,46.0018,44.8698,45.6159,34692.0
2020-03-17 14:30:00,53.29,53.75,52.76,53.46,46823.0,45.7017,46.0962,45.2471,45.8475,46823.0
2020-03-17 15:00:00,53.48,53.95,52.97,52.98,62459.0,45.8646,46.2677,45.4272,45.4358,62459.0
2020-03-17 15:30:00,52.97,54.83,52.69,54.56,168788.0,45.4272,47.0224,45.1871,46.7908,168788.0
2020-03-18 09:30:00,50.01,52.1,49.61,51.13,72641.0,42.8887,44.6811,42.5457,43.8492,72641.0
2020-03-18 10:00:00,50.86,52.04,49.42,50.3,60253.0,43.6177,44.6297,42.3827,43.1374,60253.0
2020-03-18 10:30:00,50.3,51.23,49.54,49.88,58248.0,43.1374,43.935,42.4857,42.7772,58248.0
2020-03-18 11:00:00,49.87,51.47,49.07,50.41,52886.0,42.7687,44.1408,42.0826,43.2318,52886.0
2020-03-18 11:30:00,50.48,51.54,49.89,51.13,32788.0,43.2918,44.2009,42.7858,43.8492,32788.0
2020-03-18 12:00:00,51.06,51.62,50.4,50.66,33076.0,43.7892,44.2695,43.2232,43.4462,33076.0
2020-03-18 12:30:00,50.66,50.74,49.4,49.48,66774.0,43.4462,43.5148,42.3656,42.4342,66774.0
2020-03-18 13:00:00,49.4,49.56,49.36,49.44,41295.0,42.3656,42.5028,42.3313,42.3999,41295.0
2020-03-18 13:30:00,49.42,51.0,48.01,48.01,122462.0,42.3827,43.7378,41.1735,41.1735,122462.0
2020-03-18 14:00:00,48.07,48.15,46.4,47.42,37604.0,41.225,41.2936,39.7928,40.6675,37604.0
2020-03-18 14:30:00,47.59,48.6,46.81,48.6,43136.0,40.8133,41.6795,40.1444,41.6795,43136.0
2020-03-18 15:00:00,48.61,49.75,47.91,49.42,49416.0,41.6881,42.6658,41.0878,42.3827,49416.0
2020-03-18 15:30:00,49.48,50.45,48.12,50.12,151323.0,42.4342,43.2661,41.2679,42.9831,151323.0
2020-03-19 09:30:00,49.02,49.5,45.6,48.38,48498.0,42.0397,42.4514,39.1067,41.4908,48498.0
2020-03-19 10:00:00,48.18,48.87,47.59,48.86,33191.0,41.3193,41.9111,40.8133,41.9025,33191.0
2020-03-19 10:30:00,48.8,49.21,47.35,47.7,57902.0,41.851,42.2026,40.6075,40.9077,57902.0
2020-03-19 11:00:00,47.42,50.33,47.42,50.28,47391.0,40.6675,43.1632,40.6675,43.1203,47391.0
2020-03-19 11:30:00,50.26,52.49,50.26,51.5,49441.0,43.1031,45.0156,43.1031,44.1666,49441.0
2020-03-19 12:00:00,51.5,52.18,51.17,51.84,35678.0,44.1666,44.7497,43.8835,44.4581,35678.0
2020-03-19 12:30:00,51.83,54.19,51.02,52.78,48595.0,44.4496,46.4735,43.7549,45.2643,48595.0
2020-03-19 13:00:00,52.9,53.24,52.33,53.05,34239.0,45.3672,45.6588,44.8784,45.4958,34239.0
2020-03-19 13:30:00,52.94,54.18,52.46,52.85,27143.0,45.4015,46.4649,44.9899,45.3243,27143.0
2020-03-19 14:00:00,52.62,53.69,52.27,53.68,24017.0,45.1271,46.0447,44.8269,46.0361,24017.0
2020-03-19 14:30:00,53.64,54.48,53.42,53.82,30845.0,46.0018,46.7222,45.8132,46.1562,30845.0
2020-03-19 15:00:00,53.67,53.81,52.04,52.1,60052.0,46.0276,46.1476,44.6297,44.6811,60052.0
2020-03-19 15:30:00,52.08,53.98,52.06,52.74,112906.0,44.664,46.2934,44.6468,45.23,112906.0
2020-03-20 09:30:00,53.0,55.64,52.53,53.09,113762.0,45.453,47.717,45.0499,45.5301,113762.0
2020-03-20 10:00:00,53.08,54.12,52.32,53.43,29597.0,45.5216,46.4135,44.8698,45.8217,29597.0
2020-03-20 10:30:00,53.18,55.41,53.17,54.66,56448.0,45.6073,47.5198,45.5988,46.8766,56448.0
2020-03-20 11:00:00,54.97,56.47,53.16,54.23,55110.0,47.1424,48.4288,45.5902,46.5078,55110.0
2020-03-20 11:30:00,54.1,55.45,53.5,54.72,53881.0,46.3963,47.5541,45.8818,46.928,53881.0
2020-03-20 12:00:00,54.67,54.96,52.14,52.45,41490.0,46.8852,47.1339,44.7154,44.9813,41490.0
2020-03-20 12:30:00,52.51,53.62,52.17,52.55,19638.0,45.0327,45.9847,44.7412,45.067,19638.0
2020-03-20 13:00:00,52.4,53.73,51.31,52.23,39525.0,44.9384,46.079,44.0036,44.7926,39525.0
2020-03-20 13:30:00,52.29,52.63,51.5,52.02,24992.0,44.8441,45.1356,44.1666,44.6125,24992.0
2020-03-20 14:00:00,52.24,52.24,50.19,50.48,25472.0,44.8012,44.8012,43.0431,43.2918,25472.0
2020-03-20 14:30:00,50.5,50.73,48.82,49.2,49038.0,43.309,43.5062,41.8682,42.1941,49038.0
2020-03-20 15:00:00,49.3,50.28,48.78,49.81,20156.0,42.2798,43.1203,41.8339,42.7172,20156.0
2020-03-20 15:30:00,49.91,50.36,48.14,48.5,83734.0,42.803,43.1889,41.285,41.5937,83734.0
2020-03-23 09:30:00,47.9,47.9,43.51,47.14,64884.0,41.0792,41.0792,37.3143,40.4274,64884.0
2020-03-23 10:00:00,47.33,47.59,46.06,46.88,31160.0,40.5904,40.8133,39.5012,40.2044,31160.0
2020-03-23 10:30:00,46.59,46.79,44.81,45.36,32264.0,39.9557,40.1272,38.4292,38.9009,32264.0
2020-03-23 11:00:00,45.47,46.22,43.01,43.39,41575.0,38.9952,39.6384,36.8855,37.2114,41575.0
2020-03-23 11:30:00,43.48,44.45,43.33,44.21,40978.0,37.2886,38.1205,37.1599,37.9146,40978.0
2020-03-23 12:00:00,44.19,46.03,43.72,45.72,35955.0,37.8975,39.4755,37.4944,39.2096,35955.0
2020-03-23 12:30:00,45.76,46.94,45.2,46.54,30839.0,39.2439,40.2559,38.7637,39.9128,30839.0
2020-03-23 13:00:00,46.77,46.77,45.46,45.61,31373.0,40.1101,40.1101,38.9866,39.1153,31373.0
2020-03-23 13:30:00,45.55,46.14,43.99,44.46,40952.0,39.0638,39.5698,37.726,38.129,40952.0
2020-03-23 14:00:00,44.09,44.42,42.73,43.95,38326.0,37.8117,38.0947,36.6454,37.6917,38326.0
2020-03-23 14:30:00,44.01,44.11,42.62,42.62,40300.0,37.7431,37.8289,36.551,36.551,40300.0
2020-03-23 15:00:00,42.65,43.18,41.74,41.74,47063.0,36.5768,37.0313,35.7964,35.7964,47063.0
2020-03-23 15:30:00,41.91,42.12,41.14,41.76,156103.0,35.9421,36.1222,35.2818,35.8135,156103.0
2020-03-24 09:30:00,44.51,45.54,43.82,44.6,56626.0,38.1719,39.0552,37.5802,38.2491,56626.0
2020-03-24 10:00:00,44.59,46.15,44.37,45.77,113387.0,38.2405,39.5784,38.0518,39.2525,113387.0
2020-03-24 10:30:00,45.79,46.96,45.65,46.05,40448.0,39.2696,40.273,39.1496,39.4926,40448.0
2020-03-24 11:00:00,46.05,46.4,45.38,46.14,42535.0,39.4926,39.7928,38.918,39.5698,42535.0
2020-03-24 11:30:00,46.05,46.71,45.72,46.12,46250.0,39.4926,40.0586,39.2096,39.5527,46250.0
2020-03-24 12:00:00,46.27,47.11,45.85,47.07,61532.0,39.6813,40.4017,39.3211,40.3674,61532.0
2020-03-24 12:30:00,46.94,47.0,46.11,46.13,30960.0,40.2559,40.3073,39.5441,39.5612,30960.0
2020-03-24 13:00:00,46.17,46.47,45.07,45.51,123848.0,39.5955,39.8528,38.6522,39.0295,123848.0
2020-03-24 13:30:00,45.48,45.86,45.27,45.8,156533.0,39.0038,39.3297,38.8237,39.2782,156533.0
2020-03-24 14:00:00,45.75,46.45,45.59,46.0,29647.0,39.2353,39.8357,39.0981,39.4497,29647.0
2020-03-24 14:30:00,45.75,46.14,45.28,46.03,50041.0,39.2353,39.5698,38.8323,39.4755,50041.0
2020-03-24 15:00:00,46.0,46.18,45.54,46.15,69804.0,39.4497,39.6041,39.0552,39.5784,69804.0
2020-03-24 15:30:00,46.16,47.18,45.75,46.9,107577.0,39.587,40.4617,39.2353,40.2216,107577.0
2020-03-25 09:30:00,47.83,49.87,46.09,47.02,96889.0,41.0192,42.7687,39.5269,40.3245,96889.0
2020-03-25 10:00:00,47.02,47.87,45.85,47.5,87090.0,40.3245,41.0535,39.3211,40.7361,87090.0
2020-03-25 10:30:00,47.25,49.54,47.15,49.23,56254.0,40.5217,42.4857,40.436,42.2198,56254.0
2020-03-25 11:00:00,49.09,49.43,48.51,48.91,36623.0,42.0997,42.3913,41.6023,41.9454,36623.0
2020-03-25 11:30:00,48.85,49.76,48.39,49.74,63660.0,41.8939,42.6743,41.4994,42.6572,63660.0
2020-03-25 12:00:00,49.88,51.31,49.64,51.31,40970.0,42.7772,44.0036,42.5714,44.0036,40970.0
2020-03-25 12:30:00,51.26,54.43,51.01,53.94,84412.0,43.9607,46.6793,43.7463,46.2591,84412.0
2020-03-25 13:00:00,53.69,54.13,51.88,52.54,59338.0,46.0447,46.4221,44.4924,45.0585,59338.0
2020-03-25 13:30:00,52.35,52.75,50.58,50.58,94258.0,44.8955,45.2386,43.3776,43.3776,94258.0
2020-03-25 14:00:00,50.82,51.73,50.45,50.94,76952.0,43.5834,44.3638,43.2661,43.6863,76952.0
2020-03-25 14:30:00,50.94,51.08,49.37,50.12,157662.0,43.6863,43.8064,42.3399,42.9831,157662.0
2020-03-25 15:00:00,50.12,50.29,48.58,48.72,158209.0,42.9831,43.1289,41.6624,41.7824,158209.0
2020-03-25 15:30:00,48.66,49.45,48.01,48.22,240788.0,41.731,42.4085,41.1735,41.3536,240788.0
2020-03-26 09:30:00,49.26,50.79,48.37,50.52,39999.0,42.2455,43.5577,41.4823,43.3261,39999.0
2020-03-26 10:00:00,50.18,52.56,50.04,52.42,54820.0,43.0345,45.0756,42.9145,44.9556,54820.0
2020-03-26 10:30:00,52.41,52.66,51.27,52.28,34100.0,44.947,45.1614,43.9693,44.8355,34100.0
2020-03-26 11:00:00,52.36,54.51,51.88,54.48,49026.0,44.9041,46.7479,44.4924,46.7222,49026.0
2020-03-26 11:30:00,54.43,55.8,54.34,55.44,59289.0,46.6793,47.8542,46.6021,47.5455,59289.0
2020-03-26 12:00:00,55.3,55.92,52.93,53.43,62160.0,47.4254,47.9572,45.3929,45.8217,62160.0
2020-03-26 12:30:00,53.46,54.32,53.05,53.85,40282.0,45.8475,46.585,45.4958,46.1819,40282.0
2020-03-26 13:00:00,53.72,54.08,51.68,52.1,48186.0,46.0704,46.3792,44.3209,44.6811,48186.0
2020-03-26 13:30:00,52.04,52.67,51.34,52.17,47383.0,44.6297,45.17,44.0293,44.7412,47383.0
2020-03-26 14:00:00,52.24,52.81,52.0,52.49,29457.0,44.8012,45.29,44.5954,45.0156,29457.0
2020-03-26 14:30:00,52.48,53.5,51.75,52.2,42899.0,45.007,45.8818,44.381,44.7669,42899.0
2020-03-26 15:00:00,52.1,52.52,51.62,52.28,65182.0,44.6811,45.0413,44.2695,44.8355,65182.0
2020-03-26 15:30:00,52.3,52.98,51.23,52.54,158201.0,44.8526,45.4358,43.935,45.0585,158201.0
2020-03-27 09:30:00,50.32,50.54,48.53,49.2,69131.0,43.1546,43.3433,41.6195,42.1941,69131.0
2020-03-27 10:00:00,49.13,49.37,48.19,49.2,37043.0,42.134,42.3399,41.3279,42.1941,37043.0
2020-03-27 10:30:00,49.3,49.3,48.09,48.42,25506.0,42.2798,42.2798,41.2421,41.5251,25506.0
2020-03-27 11:00:00,48.34,49.3,47.81,47.83,45468.0,41.4565,42.2798,41.002,41.0192,45468.0
2020-03-27 11:30:00,47.82,48.2,47.19,47.34,47263.0,41.0106,41.3365,40.4703,40.5989,47263.0
2020-03-27 12:00:00,47.36,47.4,46.93,46.96,50002.0,40.6161,40.6504,40.2473,40.273,50002.0
2020-03-27 12:30:00,46.94,47.49,46.76,47.3,24583.0,40.2559,40.7276,40.1015,40.5646,24583.0
2020-03-27 13:00:00,47.3,47.69,47.16,47.4,27756.0,40.5646,40.8991,40.4446,40.6504,27756.0
2020-03-27 13:30:00,47.44,48.97,47.4,48.33,40972.0,40.6847,41.9968,40.6504,41.448,40972.0
2020-03-27 14:00:00,48.2,48.26,47.64,48.11,37869.0,41.3365,41.3879,40.8562,41.2593,37869.0
2020-03-27 14:30:00,48.15,48.28,47.37,47.7,38802.0,41.2936,41.4051,40.6247,40.9077,38802.0
2020-03-27 15:00:00,47.63,48.39,47.52,48.03,71429.0,40.8476,41.4994,40.7533,41.1907,71429.0
2020-03-27 15:30:00,48.15,48.15,47.1,47.44,151829.0,41.2936,41.2936,40.3931,40.6847,151829.0
2020-03-30 09:30:00,46.45,47.44,45.25,46.16,61160.0,39.8357,40.6847,38.8065,39.587,61160.0
2020-03-30 10:00:00,46.37,46.94,45.87,46.87,22087.0,39.7671,40.2559,39.3383,40.1959,22087.0
2020-03-30 10:30:00,46.58,46.93,45.54,45.6,40332.0,39.9471,40.2473,39.0552,39.1067,40332.0
2020-03-30 11:00:00,45.56,46.4,45.52,46.16,35328.0,39.0724,39.7928,39.0381,39.587,35328.0
2020-03-30 11:30:00,46.22,46.59,46.03,46.11,32961.0,39.6384,39.9557,39.4755,39.5441,32961.0
2020-03-30 12:00:00,46.04,46.63,45.83,46.21,23835.0,39.484,39.99,39.3039,39.6298,23835.0
2020-03-30 12:30:00,46.2,46.45,45.72,46.43,22255.0,39.6213,39.8357,39.2096,39.8185,22255.0
2020-03-30 13:00:00,46.38,46.47,46.0,46.23,25608.0,39.7756,39.8528,39.4497,39.647,25608.0
2020-03-30 13:30:00,46.23,46.63,45.86,45.98,26859.0,39.647,39.99,39.3297,39.4326,26859.0
2020-03-30 14:00:00,45.93,46.03,45.53,45.89,24800.0,39.3897,39.4755,39.0467,39.3554,24800.0
2020-03-30 14:30:00,45.87,45.96,45.65,45.83,28677.0,39.3383,39.4154,39.1496,39.3039,28677.0
2020-03-30 15:00:00,45.84,46.27,45.77,45.91,40458.0,39.3125,39.6813,39.2525,39.3726,40458.0
2020-03-30 15:30:00,45.91,47.76,45.88,47.16,174871.0,39.3726,40.9591,39.3468,40.4446,174871.0
2020-03-31 09:30:00,47.22,48.76,46.62,48.23,66352.0,40.496,41.8167,39.9815,41.3622,66352.0
2020-03-31 10:00:00,47.99,49.07,47.54,48.43,128021.0,41.1564,42.0826,40.7704,41.5337,128021.0
2020-03-31 10:30:00,48.35,48.4,47.79,48.11,61713.0,41.4651,41.508,40.9848,41.2593,61713.0
2020-03-31 11:00:00,48.23,48.79,47.98,48.39,75350.0,41.3622,41.8425,41.1478,41.4994,75350.0
2020-03-31 11:30:00,48.36,49.18,48.35,48.73,95586.0,41.4737,42.1769,41.4651,41.791,95586.0
2020-03-31 12:00:00,48.77,48.95,48.12,48.39,38467.0,41.8253,41.9797,41.2679,41.4994,38467.0
2020-03-31 12:30:00,48.44,48.57,48.0,48.24,35941.0,41.5423,41.6538,41.1649,41.3708,35941.0
2020-03-31 13:00:00,48.23,48.43,48.04,48.19,31810.0,41.3622,41.5337,41.1993,41.3279,31810.0
2020-03-31 13:30:00,48.19,48.57,48.04,48.37,33091.0,41.3279,41.6538,41.1993,41.4823,33091.0
2020-03-31 14:00:00,48.37,48.48,48.03,48.36,38530.0,41.4823,41.5766,41.1907,41.4737,38530.0
2020-03-31 14:30:00,48.24,48.77,48.17,48.42,46063.0,41.3708,41.8253,41.3107,41.5251,46063.0
2020-03-31 15:00:00,48.36,48.52,47.34,47.84,55323.0,41.4737,41.6109,40.5989,41.0277,55323.0
2020-03-31 15:30:00,47.88,48.42,47.58,48.15,159887.0,41.062,41.5251,40.8048,41.2936,159887.0
2020-04-01 09:30:00,46.32,47.08,45.79,46.4,64074.0,39.7242,40.376,39.2696,39.7928,64074.0
2020-04-01 10:00:00,46.54,48.03,45.92,47.97,47823.0,39.9128,41.1907,39.3811,41.1392,47823.0
2020-04-01 10:30:00,48.0,48.46,47.57,47.98,43793.0,41.1649,41.5594,40.7962,41.1478,43793.0
2020-04-01 11:00:00,47.97,47.99,46.96,47.04,22071.0,41.1392,41.1564,40.273,40.3416,22071.0
2020-04-01 11:30:00,47.04,47.31,46.57,46.85,30731.0,40.3416,40.5732,39.9386,40.1787,30731.0
2020-04-01 12:00:00,46.79,46.79,45.4,45.53,88695.0,40.1272,40.1272,38.9352,39.0467,88695.0
2020-04-01 12:30:00,45.42,46.07,45.41,45.98,18194.0,38.9523,39.5098,38.9438,39.4326,18194.0
2020-04-01 13:00:00,46.0,46.87,45.76,46.36,22224.0,39.4497,40.1959,39.2439,39.7585,22224.0
2020-04-01 13:30:00,46.25,46.8,46.15,46.45,17860.0,39.6641,40.1358,39.5784,39.8357,17860.0
2020-04-01 14:00:00,46.45,46.84,46.38,46.84,16031.0,39.8357,40.1701,39.7756,40.1701,16031.0
2020-04-01 14:30:00,46.65,46.7,46.05,46.15,21446.0,40.0072,40.0501,39.4926,39.5784,21446.0
2020-04-01 15:00:00,46.16,46.27,45.62,45.76,29365.0,39.587,39.6813,39.1239,39.2439,29365.0
2020-04-01 15:30:00,45.75,46.18,45.35,45.99,141129.0,39.2353,39.6041,38.8923,39.4412,141129.0
2020-04-02 09:30:00,45.27,46.88,45.0,46.84,68147.0,38.8237,40.2044,38.5921,40.1701,68147.0
2020-04-02 10:00:00,46.87,47.42,46.12,47.42,26794.0,40.1959,40.6675,39.5527,40.6675,26794.0
2020-04-02 10:30:00,47.09,48.52,46.99,47.51,37501.0,40.3845,41.6109,40.2988,40.7447,37501.0
2020-04-02 11:00:00,47.52,47.55,46.31,46.57,30039.0,40.7533,40.779,39.7156,39.9386,30039.0
2020-04-02 11:30:00,46.47,46.83,46.25,46.25,24088.0,39.8528,40.1616,39.6641,39.6641,24088.0
2020-04-02 12:00:00,46.36,47.04,46.26,46.78,33708.0,39.7585,40.3416,39.6727,40.1187,33708.0
2020-04-02 12:30:00,46.75,47.18,46.64,46.98,25916.0,40.0929,40.4617,39.9986,40.2902,25916.0
2020-04-02 13:00:00,46.98,47.26,45.79,45.87,30784.0,40.2902,40.5303,39.2696,39.3383,30784.0
2020-04-02 13:30:00,45.71,46.05,45.4,45.49,27381.0,39.201,39.4926,38.9352,39.0124,27381.0
2020-04-02 14:00:00,45.4,45.51,44.05,44.73,67435.0,38.9352,39.0295,37.7774,38.3606,67435.0
2020-04-02 14:30:00,44.62,45.34,44.46,45.33,45964.0,38.2662,38.8837,38.129,38.8751,45964.0
2020-04-02 15:00:00,45.36,45.36,44.54,44.62,34098.0,38.9009,38.9009,38.1976,38.2662,34098.0
2020-04-02 15:30:00,44.63,44.91,43.89,44.73,190177.0,38.2748,38.515,37.6402,38.3606,190177.0
2020-04-03 09:30:00,42.44,44.0,41.75,42.81,245708.0,36.3967,37.7345,35.8049,36.714,245708.0
2020-04-03 10:00:00,42.86,43.43,41.79,41.79,86005.0,36.7569,37.2457,35.8392,35.8392,86005.0
2020-04-03 10:30:00,41.8,41.89,40.09,41.67,174807.0,35.8478,35.925,34.3813,35.7363,174807.0
2020-04-03 11:00:00,41.75,41.75,40.78,41.32,72076.0,35.8049,35.8049,34.9731,35.4362,72076.0
2020-04-03 11:30:00,41.3,41.63,40.35,40.35,43774.0,35.419,35.702,34.6043,34.6043,43774.0
2020-04-03 12:00:00,40.38,40.52,39.25,39.35,97046.0,34.63,34.7501,33.6609,33.7467,97046.0
2020-04-03 12:30:00,39.34,39.68,39.02,39.07,57803.0,33.7381,34.0297,33.4637,33.5066,57803.0
2020-04-03 13:00:00,39.11,39.38,37.99,38.46,119170.0,33.5409,33.7724,32.5803,32.9834,119170.0
2020-04-03 13:30:00,38.35,38.36,37.35,38.03,108515.0,32.8891,32.8977,32.0315,32.6146,108515.0
2020-04-03 14:00:00,38.02,38.41,37.52,38.19,134762.0,32.6061,32.9405,32.1773,32.7519,134762.0
2020-04-03 14:30:00,38.18,38.48,37.82,38.43,97072.0,32.7433,33.0006,32.4345,32.9577,97072.0
2020-04-03 15:00:00,38.4,39.77,38.39,39.0,160961.0,32.932,34.1069,32.9234,33.4465,160961.0
2020-04-03 15:30:00,39.04,39.53,38.63,38.93,331674.0,33.4808,33.901,33.1292,33.3865,331674.0
2020-04-06 09:30:00,41.41,43.06,40.66,43.06,193170.0,35.5133,36.9284,34.8701,36.9284,193170.0
2020-04-06 10:00:00,43.3,44.15,42.31,43.75,148568.0,37.1342,37.8632,36.2852,37.5201,148568.0
2020-04-06 10:30:00,43.81,43.83,42.18,42.73,116588.0,37.5716,37.5887,36.1737,36.6454,116588.0
2020-04-06 11:00:00,42.77,42.86,41.76,42.36,72866.0,36.6797,36.7569,35.8135,36.3281,72866.0
2020-04-06 11:30:00,42.39,43.12,42.16,43.12,66832.0,36.3538,36.9798,36.1565,36.9798,66832.0
2020-04-06 12:00:00,43.14,44.47,43.04,44.18,107238.0,36.997,38.1376,36.9112,37.8889,107238.0
2020-04-06 12:30:00,44.12,44.33,43.61,43.82,81579.0,37.8374,38.0175,37.4001,37.5802,81579.0
2020-04-06 13:00:00,43.68,44.73,43.68,44.48,41208.0,37.4601,38.3606,37.4601,38.1462,41208.0
2020-04-06 13:30:00,44.47,44.81,43.86,44.12,41317.0,38.1376,38.4292,37.6145,37.8374,41317.0
2020-04-06 14:00:00,44.14,44.2,43.85,44.12,40559.0,37.8546,37.9061,37.6059,37.8374,40559.0
2020-04-06 14:30:00,44.27,44.3,43.52,43.74,57268.0,37.9661,37.9918,37.3229,37.5116,57268.0
2020-04-06 15:00:00,43.73,43.9,43.27,43.9,93554.0,37.503,37.6488,37.1085,37.6488,93554.0
2020-04-06 15:30:00,43.91,44.3,43.63,43.79,188075.0,37.6573,37.9918,37.4172,37.5544,188075.0
2020-04-07 09:30:00,47.16,49.79,47.0,49.61,127662.0,40.4446,42.7001,40.3073,42.5457,127662.0
2020-04-07 10:00:00,49.56,49.98,47.72,48.48,139307.0,42.5028,42.863,40.9248,41.5766,139307.0
2020-04-07 10:30:00,48.48,49.53,47.85,48.87,120094.0,41.5766,42.4771,41.0363,41.9111,120094.0
2020-04-07 11:00:00,48.85,49.8,48.33,48.84,60765.0,41.8939,42.7086,41.448,41.8853,60765.0
2020-04-07 11:30:00,48.83,49.77,48.83,49.43,55924.0,41.8768,42.6829,41.8768,42.3913,55924.0
2020-04-07 12:00:00,49.57,50.15,49.51,49.99,81037.0,42.5114,43.0088,42.4599,42.8716,81037.0
2020-04-07 12:30:00,50.0,50.46,49.83,50.29,42942.0,42.8802,43.2746,42.7344,43.1289,42942.0
2020-04-07 13:00:00,50.27,50.42,49.51,49.89,63234.0,43.1117,43.2403,42.4599,42.7858,63234.0
2020-04-07 13:30:00,49.91,50.36,49.67,49.84,72829.0,42.803,43.1889,42.5971,42.7429,72829.0
2020-04-07 14:00:00,49.83,49.88,49.07,49.44,74194.0,42.7344,42.7772,42.0826,42.3999,74194.0
2020-04-07 14:30:00,49.51,49.8,48.63,48.93,54937.0,42.4599,42.7086,41.7052,41.9625,54937.0
2020-04-07 15:00:00,49.0,49.52,48.17,48.33,70279.0,42.0225,42.4685,41.3107,41.448,70279.0
2020-04-07 15:30:00,48.25,49.63,48.13,48.61,215622.0,41.3793,42.5628,41.2764,41.6881,215622.0
2020-04-08 09:30:00,49.63,50.41,48.7,49.17,101472.0,42.5628,43.2318,41.7653,42.1683,101472.0
2020-04-08 10:00:00,49.13,50.44,49.13,50.36,59353.0,42.134,43.2575,42.134,43.1889,59353.0
2020-04-08 10:30:00,50.26,50.75,50.11,50.58,47532.0,43.1031,43.5234,42.9745,43.3776,47532.0
2020-04-08 11:00:00,50.59,51.26,50.48,51.23,65204.0,43.3861,43.9607,43.2918,43.935,65204.0
2020-04-08 11:30:00,51.17,52.33,51.0,51.95,46317.0,43.8835,44.8784,43.7378,44.5525,46317.0
2020-04-08 12:00:00,51.97,52.8,51.64,52.54,61406.0,44.5696,45.2814,44.2866,45.0585,61406.0
2020-04-08 12:30:00,52.62,53.12,51.89,52.02,108513.0,45.1271,45.5559,44.501,44.6125,108513.0
2020-04-08 13:00:00,52.15,52.73,52.01,52.58,36802.0,44.724,45.2214,44.6039,45.0928,36802.0
2020-04-08 13:30:00,52.54,52.58,51.87,51.89,43116.0,45.0585,45.0928,44.4839,44.501,43116.0
2020-04-08 14:00:00,52.02,52.53,51.88,52.37,45395.0,44.6125,45.0499,44.4924,44.9127,45395.0
2020-04-08 14:30:00,52.28,52.6,52.13,52.53,49125.0,44.8355,45.1099,44.7068,45.0499,49125.0
2020-04-08 15:00:00,52.44,52.91,52.34,52.74,86570.0,44.9727,45.3758,44.8869,45.23,86570.0
2020-04-08 15:30:00,52.81,53.1,52.41,52.89,218738.0,45.29,45.5387,44.947,45.3586,218738.0
2020-04-09 09:30:00,55.55,56.85,54.59,56.12,127904.0,47.6398,48.7547,46.8166,48.1287,127904.0
2020-04-09 10:00:00,56.17,57.12,55.0,55.58,168208.0,48.1716,48.9863,47.1682,47.6656,168208.0
2020-04-09 10:30:00,55.8,57.38,55.51,56.4,118482.0,47.8542,49.2093,47.6055,48.3688,118482.0
2020-04-09 11:00:00,56.45,56.51,55.61,56.51,78735.0,48.4117,48.4631,47.6913,48.4631,78735.0
2020-04-09 11:30:00,56.54,56.87,56.24,56.43,60182.0,48.4889,48.7719,48.2316,48.3945,60182.0
2020-04-09 12:00:00,56.5,57.95,56.39,57.51,69569.0,48.4546,49.6981,48.3602,49.3208,69569.0
2020-04-09 12:30:00,57.52,57.88,56.83,57.24,139153.0,49.3293,49.6381,48.7376,49.0892,139153.0
2020-04-09 13:00:00,57.23,57.7,57.17,57.41,61106.0,49.0806,49.4837,49.0292,49.235,61106.0
2020-04-09 13:30:00,57.4,57.93,57.24,57.53,115256.0,49.2264,49.6809,49.0892,49.3379,115256.0
2020-04-09 14:00:00,57.53,57.7,56.24,56.24,62910.0,49.3379,49.4837,48.2316,48.2316,62910.0
2020-04-09 14:30:00,56.2,56.46,55.57,55.87,114868.0,48.1973,48.4203,47.657,47.9143,114868.0
2020-04-09 15:00:00,55.86,56.64,55.44,56.22,135998.0,47.9057,48.5746,47.5455,48.2144,135998.0
2020-04-09 15:30:00,56.27,56.6,55.77,55.98,213038.0,48.2573,48.5403,47.8285,48.0086,213038.0
2020-04-13 09:30:00,56.75,58.11,53.01,53.34,149193.0,48.669,49.8353,45.4615,45.7445,149193.0
2020-04-13 10:00:00,53.34,54.37,52.76,53.18,94555.0,45.7445,46.6279,45.2471,45.6073,94555.0
2020-04-13 10:30:00,53.09,53.47,52.67,52.92,110015.0,45.5301,45.856,45.17,45.3844,110015.0
2020-04-13 11:00:00,52.9,53.39,52.42,53.39,43538.0,45.3672,45.7874,44.9556,45.7874,43538.0
2020-04-13 11:30:00,53.2,53.62,52.68,53.33,45156.0,45.6245,45.9847,45.1785,45.736,45156.0
2020-04-13 12:00:00,53.32,54.08,53.03,54.07,100360.0,45.7274,46.3792,45.4787,46.3706,100360.0
2020-04-13 12:30:00,54.07,54.39,53.68,54.16,87660.0,46.3706,46.645,46.0361,46.4478,87660.0
2020-04-13 13:00:00,54.12,54.3,53.51,53.74,25814.0,46.4135,46.5678,45.8903,46.0876,25814.0
2020-04-13 13:30:00,53.77,54.28,53.77,54.02,30297.0,46.1133,46.5507,46.1133,46.3277,30297.0
2020-04-13 14:00:00,54.02,54.61,54.0,54.26,43276.0,46.3277,46.8337,46.3106,46.5335,43276.0
2020-04-13 14:30:00,54.17,54.45,54.1,54.38,36331.0,46.4564,46.6965,46.3963,46.6365,36331.0
2020-04-13 15:00:00,54.35,54.41,53.9,54.33,40917.0,46.6107,46.6622,46.2248,46.5936,40917.0
2020-04-13 15:30:00,54.4,54.63,53.87,54.06,82332.0,46.6536,46.8509,46.1991,46.362,82332.0
2020-04-14 09:30:00,55.37,56.74,55.11,56.0,111994.0,47.4855,48.6604,47.2625,48.0258,111994.0
2020-04-14 10:00:00,56.0,56.76,55.88,56.09,94736.0,48.0258,48.6775,47.9229,48.103,94736.0
2020-04-14 10:30:00,55.98,56.23,55.34,55.34,85892.0,48.0086,48.223,47.4598,47.4598,85892.0
2020-04-14 11:00:00,55.26,55.4,54.6,54.82,104080.0,47.3911,47.5112,46.8251,47.0138,104080.0
2020-04-14 11:30:00,54.79,54.97,54.27,54.66,43521.0,46.9881,47.1424,46.5421,46.8766,43521.0
2020-04-14 12:00:00,54.71,55.65,54.7,55.52,37895.0,46.9195,47.7256,46.9109,47.6141,37895.0
2020-04-14 12:30:00,55.55,55.82,55.4,55.73,27137.0,47.6398,47.8714,47.5112,47.7942,27137.0
2020-04-14 13:00:00,55.69,55.97,55.61,55.94,29618.0,47.7599,48.0,47.6913,47.9743,29618.0
2020-04-14 13:30:00,55.9,56.14,55.86,56.04,48788.0,47.94,48.1458,47.9057,48.0601,48788.0
2020-04-14 14:00:00,56.01,56.85,55.98,56.4,140519.0,48.0343,48.7547,48.0086,48.3688,140519.0
2020-04-14 14:30:00,56.46,56.57,56.22,56.43,70784.0,48.4203,48.5146,48.2144,48.3945,70784.0
2020-04-14 15:00:00,56.37,56.49,55.97,56.08,83895.0,48.3431,48.446,48.0,48.0944,83895.0
2020-04-14 15:30:00,56.09,56.59,55.93,56.35,152939.0,48.103,48.5318,47.9657,48.3259,152939.0
2020-04-15 09:30:00,53.49,54.72,53.01,54.0,43899.0,45.8732,46.928,45.4615,46.3106,43899.0
2020-04-15 10:00:00,53.88,54.77,53.35,53.54,54596.0,46.2077,46.9709,45.7531,45.9161,54596.0
2020-04-15 10:30:00,53.47,53.73,53.08,53.4,67201.0,45.856,46.079,45.5216,45.796,67201.0
2020-04-15 11:00:00,53.4,54.0,53.23,54.0,49467.0,45.796,46.3106,45.6502,46.3106,49467.0
2020-04-15 11:30:00,53.87,54.28,53.77,54.1,42159.0,46.1991,46.5507,46.1133,46.3963,42159.0
2020-04-15 12:00:00,54.19,54.3,53.85,54.13,35649.0,46.4735,46.5678,46.1819,46.4221,35649.0
2020-04-15 12:30:00,54.14,54.4,54.04,54.37,36322.0,46.4306,46.6536,46.3449,46.6279,36322.0
2020-04-15 13:00:00,54.31,54.72,54.26,54.34,31891.0,46.5764,46.928,46.5335,46.6021,31891.0
2020-04-15 13:30:00,54.27,54.27,53.73,54.2,30976.0,46.5421,46.5421,46.079,46.4821,30976.0
2020-04-15 14:00:00,54.24,54.95,54.24,54.95,43425.0,46.5164,47.1253,46.5164,47.1253,43425.0
2020-04-15 14:30:00,54.98,55.27,54.41,54.44,45836.0,47.151,47.3997,46.6622,46.6879,45836.0
2020-04-15 15:00:00,54.41,54.64,54.1,54.19,38044.0,46.6622,46.8594,46.3963,46.4735,38044.0
2020-04-15 15:30:00,54.24,54.61,54.08,54.56,168762.0,46.5164,46.8337,46.3792,46.7908,168762.0
2020-04-16 09:30:00,54.53,54.87,53.62,53.62,53949.0,46.7651,47.0567,45.9847,45.9847,53949.0
2020-04-16 10:00:00,53.75,54.35,53.52,54.3,43336.0,46.0962,46.6107,45.8989,46.5678,43336.0
2020-04-16 10:30:00,54.3,54.57,54.18,54.3,62500.0,46.5678,46.7994,46.4649,46.5678,62500.0
2020-04-16 11:00:00,54.28,54.89,54.24,54.7,37989.0,46.5507,47.0738,46.5164,46.9109,37989.0
2020-04-16 11:30:00,54.62,55.14,54.4,55.14,38432.0,46.8423,47.2882,46.6536,47.2882,38432.0
2020-04-16 12:00:00,55.15,55.23,54.13,54.42,47395.0,47.2968,47.3654,46.4221,46.6708,47395.0
2020-04-16 12:30:00,54.4,54.42,54.06,54.34,50002.0,46.6536,46.6708,46.362,46.6021,50002.0
2020-04-16 13:00:00,54.35,54.84,54.33,54.72,28337.0,46.6107,47.031,46.5936,46.928,28337.0
2020-04-16 13:30:00,54.72,54.81,54.49,54.68,25934.0,46.928,47.0052,46.7308,46.8937,25934.0
2020-04-16 14:00:00,54.71,55.28,54.61,55.23,39785.0,46.9195,47.4083,46.8337,47.3654,39785.0
2020-04-16 14:30:00,55.2,55.48,55.11,55.41,46624.0,47.3397,47.5798,47.2625,47.5198,46624.0
2020-04-16 15:00:00,55.43,55.61,55.05,55.31,58133.0,47.5369,47.6913,47.211,47.434,58133.0
2020-04-16 15:30:00,55.39,55.69,55.12,55.4,114585.0,47.5026,47.7599,47.2711,47.5112,114585.0
2020-04-17 09:30:00,57.99,59.97,57.48,59.56,136793.0,49.7324,51.4305,49.295,51.0788,136793.0
2020-04-17 10:00:00,59.53,59.72,58.2,58.43,52464.0,51.0531,51.2161,49.9125,50.1097,52464.0
2020-04-17 10:30:00,58.56,59.28,57.95,59.26,84078.0,50.2212,50.8387,49.6981,50.8216,84078.0
2020-04-17 11:00:00,59.17,60.65,59.03,60.35,174675.0,50.7444,52.0136,50.6243,51.7563,174675.0
2020-04-17 11:30:00,60.39,60.9,59.79,60.21,86913.0,51.7906,52.228,51.2761,51.6363,86913.0
2020-04-17 12:00:00,60.18,60.52,59.91,60.36,67180.0,51.6106,51.9021,51.379,51.7649,67180.0
2020-04-17 12:30:00,60.35,60.42,60.01,60.17,50877.0,51.7563,51.8164,51.4648,51.602,50877.0
2020-04-17 13:00:00,60.13,60.63,60.09,60.17,67415.0,51.5677,51.9965,51.5334,51.602,67415.0
2020-04-17 13:30:00,60.19,60.25,59.55,59.87,50349.0,51.6191,51.6706,51.0703,51.3447,50349.0
2020-04-17 14:00:00,59.87,59.87,59.48,59.75,33030.0,51.3447,51.3447,51.0102,51.2418,33030.0
2020-04-17 14:30:00,59.77,60.02,59.59,59.83,45686.0,51.2589,51.4733,51.1046,51.3104,45686.0
2020-04-17 15:00:00,59.86,60.05,59.69,59.9,56524.0,51.3361,51.4991,51.1903,51.3704,56524.0
2020-04-17 15:30:00,59.89,60.41,59.83,60.01,181759.0,51.3618,51.8078,51.3104,51.4648,181759.0
2020-04-20 09:30:00,59.48,60.8,58.17,60.29,131779.0,51.0102,52.1423,49.8868,51.7049,131779.0
2020-04-20 10:00:00,60.25,60.8,59.9,60.4,46108.0,51.6706,52.1423,51.3704,51.7992,46108.0
2020-04-20 10:30:00,60.37,61.59,60.23,61.05,68031.0,51.7735,52.8198,51.6534,52.3567,68031.0
2020-04-20 11:00:00,61.14,61.25,60.89,61.16,46949.0,52.4338,52.5282,52.2194,52.451,46949.0
2020-04-20 11:30:00,61.14,61.53,60.95,61.34,75136.0,52.4338,52.7683,52.2709,52.6054,75136.0
2020-04-20 12:00:00,61.35,61.56,60.76,61.38,59923.0,52.6139,52.794,52.108,52.6397,59923.0
2020-04-20 12:30:00,61.44,61.53,60.81,60.97,51954.0,52.6911,52.7683,52.1508,52.2881,51954.0
2020-04-20 13:00:00,60.94,60.95,60.45,60.68,73638.0,52.2623,52.2709,51.8421,52.0394,73638.0
2020-04-20 13:30:00,60.67,60.67,59.92,60.03,54385.0,52.0308,52.0308,51.3876,51.4819,54385.0
2020-04-20 14:00:00,60.03,60.33,58.83,58.84,38293.0,51.4819,51.7392,50.4528,50.4614,38293.0
2020-04-20 14:30:00,58.89,59.43,58.6,58.69,48108.0,50.5042,50.9673,50.2555,50.3327,48108.0
2020-04-20 15:00:00,58.71,59.16,58.52,59.16,56391.0,50.3499,50.7358,50.1869,50.7358,56391.0
2020-04-20 15:30:00,59.14,59.46,58.88,59.05,101653.0,50.7186,50.9931,50.4957,50.6415,101653.0
2020-04-21 09:30:00,58.03,59.4,57.24,59.2,73411.0,49.7667,50.9416,49.0892,50.7701,73411.0
2020-04-21 10:00:00,59.04,59.46,58.55,59.09,70587.0,50.6329,50.9931,50.2127,50.6758,70587.0
2020-04-21 10:30:00,59.01,59.15,58.33,58.33,34185.0,50.6072,50.7272,50.024,50.024,34185.0
2020-04-21 11:00:00,58.3,58.3,57.44,57.72,31290.0,49.9983,49.9983,49.2607,49.5008,31290.0
2020-04-21 11:30:00,57.72,58.34,57.64,58.3,45107.0,49.5008,50.0326,49.4322,49.9983,45107.0
2020-04-21 12:00:00,58.24,58.5,58.06,58.28,26112.0,49.9468,50.1698,49.7924,49.9811,26112.0
2020-04-21 12:30:00,58.27,58.51,57.96,58.42,36299.0,49.9725,50.1784,49.7067,50.1012,36299.0
2020-04-21 13:00:00,58.41,58.94,58.35,58.85,29391.0,50.0926,50.5471,50.0411,50.4699,29391.0
2020-04-21 13:30:00,58.76,59.14,58.65,59.02,54013.0,50.3928,50.7186,50.2984,50.6157,54013.0
2020-04-21 14:00:00,59.02,59.41,58.89,59.08,37057.0,50.6157,50.9502,50.5042,50.6672,37057.0
2020-04-21 14:30:00,59.09,59.24,58.93,59.05,47277.0,50.6758,50.8044,50.5385,50.6415,47277.0
2020-04-21 15:00:00,59.09,59.56,58.91,59.32,44605.0,50.6758,51.0788,50.5214,50.873,44605.0
2020-04-21 15:30:00,59.34,59.43,58.96,59.12,151170.0,50.8902,50.9673,50.5643,50.7015,151170.0
2020-04-22 09:30:00,60.46,60.91,58.63,59.2,69738.0,51.8507,52.2366,50.2813,50.7701,69738.0
2020-04-22 10:00:00,59.29,59.8,59.03,59.62,32836.0,50.8473,51.2847,50.6243,51.1303,32836.0
2020-04-22 10:30:00,59.63,60.15,59.54,59.87,31383.0,51.1389,51.5848,51.0617,51.3447,31383.0
2020-04-22 11:00:00,59.85,60.24,59.49,60.16,28694.0,51.3275,51.662,51.0188,51.5934,28694.0
2020-04-22 11:30:00,60.17,60.38,59.91,60.15,27828.0,51.602,51.7821,51.379,51.5848,27828.0
2020-04-22 12:00:00,60.17,60.35,60.05,60.21,17319.0,51.602,51.7563,51.4991,51.6363,17319.0
2020-04-22 12:30:00,60.17,60.29,59.65,59.69,16335.0,51.602,51.7049,51.156,51.1903,16335.0
2020-04-22 13:00:00,59.73,59.75,59.01,59.17,66312.0,51.2246,51.2418,50.6072,50.7444,66312.0
2020-04-22 13:30:00,59.21,59.28,58.84,58.93,26918.0,50.7787,50.8387,50.4614,50.5385,26918.0
2020-04-22 14:00:00,58.96,58.99,58.37,58.69,52800.0,50.5643,50.59,50.0583,50.3327,52800.0
2020-04-22 14:30:00,58.73,58.97,58.46,58.69,37216.0,50.367,50.5729,50.1355,50.3327,37216.0
2020-04-22 15:00:00,58.73,59.14,58.7,59.09,29757.0,50.367,50.7186,50.3413,50.6758,29757.0
2020-04-22 15:30:00,59.1,59.49,59.1,59.22,105172.0,50.6843,51.0188,50.6843,50.7873,105172.0
2020-04-23 09:30:00,59.84,60.62,59.32,60.53,46770.0,51.319,51.9879,50.873,51.9107,46770.0
2020-04-23 10:00:00,60.66,61.45,60.61,61.31,108168.0,52.0222,52.6997,51.9793,52.5796,108168.0
2020-04-23 10:30:00,61.42,62.75,61.42,62.37,105118.0,52.674,53.8146,52.674,53.4887,105118.0
2020-04-23 11:00:00,62.36,62.36,61.48,62.12,44757.0,53.4801,53.4801,52.7254,53.2743,44757.0
2020-04-23 11:30:00,62.13,62.19,61.38,61.82,35994.0,53.2829,53.3343,52.6397,53.017,35994.0
2020-04-23 12:00:00,61.78,62.44,61.78,62.31,23880.0,52.9827,53.5487,52.9827,53.4372,23880.0
2020-04-23 12:30:00,62.33,62.39,61.0,61.6,40153.0,53.4544,53.5059,52.3138,52.8283,40153.0
2020-04-23 13:00:00,61.6,61.94,61.39,61.75,53014.0,52.8283,53.1199,52.6483,52.957,53014.0
2020-04-23 13:30:00,61.76,61.97,61.27,61.61,26709.0,52.9656,53.1457,52.5453,52.8369,26709.0
2020-04-23 14:00:00,61.61,61.7,61.04,61.62,48545.0,52.8369,52.9141,52.3481,52.8455,48545.0
2020-04-23 14:30:00,61.59,62.02,61.31,61.79,102584.0,52.8198,53.1885,52.5796,52.9913,102584.0
2020-04-23 15:00:00,61.8,62.04,61.43,61.98,97002.0,52.9999,53.2057,52.6826,53.1542,97002.0
2020-04-23 15:30:00,61.95,62.0,61.28,61.42,183690.0,53.1285,53.1714,52.5539,52.674,183690.0
2020-04-24 09:30:00,62.89,63.81,62.12,62.22,68880.0,53.9347,54.7237,53.2743,53.3601,68880.0
2020-04-24 10:00:00,62.24,62.48,61.22,61.84,65061.0,53.3772,53.583,52.5025,53.0342,65061.0
2020-04-24 10:30:00,61.74,62.6,61.56,62.36,44324.0,52.9484,53.686,52.794,53.4801,44324.0
2020-04-24 11:00:00,62.35,62.42,61.69,62.05,68634.0,53.4715,53.5316,52.9055,53.2143,68634.0
2020-04-24 11:30:00,62.07,62.72,62.03,62.68,45100.0,53.2314,53.7889,53.1971,53.7546,45100.0
2020-04-24 12:00:00,62.66,62.7,61.97,62.23,24601.0,53.7374,53.7717,53.1457,53.3686,24601.0
2020-04-24 12:30:00,62.22,62.76,62.09,62.57,71488.0,53.3601,53.8232,53.2486,53.6602,71488.0
2020-04-24 13:00:00,62.53,63.35,62.39,63.27,89283.0,53.6259,54.3292,53.5059,54.2605,89283.0
2020-04-24 13:30:00,63.29,63.53,63.04,63.24,33343.0,54.2777,54.4835,54.0633,54.2348,33343.0
2020-04-24 14:00:00,63.25,63.73,63.08,63.73,62346.0,54.2434,54.655,54.0976,54.655,62346.0
2020-04-24 14:30:00,63.72,64.08,63.51,63.51,42404.0,54.6465,54.9552,54.4664,54.4664,42404.0
2020-04-24 15:00:00,63.48,63.91,63.3,63.87,88016.0,54.4406,54.8094,54.2863,54.7751,88016.0
2020-04-24 15:30:00,63.85,64.0,63.08,63.33,215891.0,54.758,54.8866,54.0976,54.312,215891.0
2020-04-27 09:30:00,65.0,66.14,63.75,65.86,115049.0,55.7442,56.7219,54.6722,56.4817,115049.0
2020-04-27 10:00:00,65.91,66.87,65.66,66.38,89828.0,56.5246,57.3479,56.3102,56.9277,89828.0
2020-04-27 10:30:00,66.48,67.26,66.41,66.99,101282.0,57.0135,57.6824,56.9534,57.4508,101282.0
2020-04-27 11:00:00,67.05,67.52,66.76,67.29,53396.0,57.5023,57.9054,57.2536,57.7081,53396.0
2020-04-27 11:30:00,67.25,67.64,67.03,67.64,38186.0,57.6738,58.0083,57.4851,58.0083,38186.0
2020-04-27 12:00:00,67.6,67.91,67.05,67.5,101469.0,57.974,58.2398,57.5023,57.8882,101469.0
2020-04-27 12:30:00,67.52,68.14,67.42,67.89,108157.0,57.9054,58.4371,57.8196,58.2227,108157.0
2020-04-27 13:00:00,67.92,67.98,67.47,67.92,49357.0,58.2484,58.2999,57.8625,58.2484,49357.0
2020-04-27 13:30:00,67.94,68.51,67.91,68.25,71375.0,58.2656,58.7544,58.2398,58.5314,71375.0
2020-04-27 14:00:00,68.27,68.85,68.24,68.4,51451.0,58.5486,59.046,58.5228,58.66,51451.0
2020-04-27 14:30:00,68.37,69.32,68.22,68.75,74280.0,58.6343,59.449,58.5057,58.9602,74280.0
2020-04-27 15:00:00,68.79,69.67,68.46,68.53,129199.0,58.9945,59.7492,58.7115,58.7715,129199.0
2020-04-27 15:30:00,68.54,68.58,67.47,67.5,240658.0,58.7801,58.8144,57.8625,57.8882,240658.0
2020-04-28 09:30:00,69.45,72.49,69.45,70.36,259827.0,59.5605,62.1676,59.5605,60.3409,259827.0
2020-04-28 10:00:00,70.25,70.8,67.01,67.42,237300.0,60.2466,60.7183,57.468,57.8196,237300.0
2020-04-28 10:30:00,67.25,68.52,67.09,67.09,131088.0,57.6738,58.763,57.5366,57.5366,131088.0
2020-04-28 11:00:00,67.22,68.0,66.56,67.8,103944.0,57.6481,58.317,57.0821,58.1455,103944.0
2020-04-28 11:30:00,67.7,69.33,67.7,69.13,238902.0,58.0597,59.4576,58.0597,59.2861,238902.0
2020-04-28 12:00:00,69.17,69.25,68.54,68.55,81131.0,59.3204,59.389,58.7801,58.7887,81131.0
2020-04-28 12:30:00,68.56,69.26,68.4,68.89,50764.0,58.7973,59.3976,58.66,59.0803,50764.0
2020-04-28 13:00:00,68.88,69.33,68.52,68.81,95820.0,59.0717,59.4576,58.763,59.0117,95820.0
2020-04-28 13:30:00,68.8,69.67,68.58,69.35,71794.0,59.0031,59.7492,58.8144,59.4748,71794.0
2020-04-28 14:00:00,69.34,70.3,69.03,69.91,52812.0,59.4662,60.2895,59.2003,59.955,52812.0
2020-04-28 14:30:00,70.0,70.18,69.45,69.86,64495.0,60.0322,60.1866,59.5605,59.9121,64495.0
2020-04-28 15:00:00,69.86,70.91,69.77,70.81,91271.0,59.9121,60.8126,59.835,60.7269,91271.0
2020-04-28 15:30:00,70.79,70.83,69.67,70.0,302039.0,60.7097,60.744,59.7492,60.0322,302039.0
2020-04-29 09:30:00,73.06,74.35,72.26,73.95,196779.0,62.6565,63.7628,61.9704,63.4197,196779.0
2020-04-29 10:00:00,74.11,75.53,73.13,75.09,87447.0,63.557,64.7748,62.7165,64.3974,87447.0
2020-04-29 10:30:00,75.17,76.36,75.04,75.52,93458.0,64.466,65.4866,64.3545,64.7662,93458.0
2020-04-29 11:00:00,75.51,75.84,74.46,74.72,60644.0,64.7576,65.0406,63.8571,64.0801,60644.0
2020-04-29 11:30:00,74.69,74.71,73.54,73.76,40819.0,64.0544,64.0715,63.0681,63.2568,40819.0
2020-04-29 12:00:00,73.77,74.02,73.22,73.26,61788.0,63.2654,63.4798,62.7937,62.828,61788.0
2020-04-29 12:30:00,73.3,74.58,73.22,74.5,40604.0,62.8623,63.96,62.7937,63.8914,40604.0
2020-04-29 13:00:00,74.48,74.91,74.34,74.51,39234.0,63.8743,64.243,63.7542,63.9,39234.0
2020-04-29 13:30:00,74.42,74.46,73.92,73.98,47428.0,63.8228,63.8571,63.394,63.4455,47428.0
2020-04-29 14:00:00,74.0,74.62,73.9,74.41,46699.0,63.4626,63.9943,63.3769,63.8142,46699.0
2020-04-29 14:30:00,74.55,75.11,74.1,74.43,74663.0,63.9343,64.4146,63.5484,63.8314,74663.0
2020-04-29 15:00:00,74.41,75.19,74.33,75.17,60691.0,63.8142,64.4832,63.7456,64.466,60691.0
2020-04-29 15:30:00,75.21,75.25,74.81,75.05,180187.0,64.5003,64.5346,64.1573,64.3631,180187.0
2020-04-30 09:30:00,73.64,73.77,72.26,73.5,115783.0,63.1539,63.2654,61.9704,63.0338,115783.0
2020-04-30 10:00:00,73.54,74.39,72.42,72.83,71265.0,63.0681,63.7971,62.1076,62.4592,71265.0
2020-04-30 10:30:00,72.91,73.28,72.13,72.4,90890.0,62.5278,62.8452,61.8589,62.0905,90890.0
2020-04-30 11:00:00,72.44,73.1,71.75,71.84,100227.0,62.1248,62.6908,61.533,61.6102,100227.0
2020-04-30 11:30:00,71.81,72.32,71.57,71.65,47156.0,61.5845,62.0219,61.3786,61.4473,47156.0
2020-04-30 12:00:00,71.55,71.55,70.68,70.82,52450.0,61.3615,61.3615,60.6154,60.7354,52450.0
2020-04-30 12:30:00,70.78,71.15,70.51,70.97,42170.0,60.7011,61.0185,60.4696,60.8641,42170.0
2020-04-30 13:00:00,70.91,71.27,70.46,71.11,47462.0,60.8126,61.1214,60.4267,60.9842,47462.0
2020-04-30 13:30:00,71.1,71.11,70.45,70.59,49082.0,60.9756,60.9842,60.4181,60.5382,49082.0
2020-04-30 14:00:00,70.58,70.69,70.05,70.12,48556.0,60.5296,60.624,60.0751,60.1351,48556.0
2020-04-30 14:30:00,70.1,70.37,70.08,70.28,92885.0,60.118,60.3495,60.1008,60.2723,92885.0
2020-04-30 15:00:00,70.34,71.28,70.04,70.96,118501.0,60.3238,61.1299,60.0665,60.8555,118501.0
2020-04-30 15:30:00,70.98,71.5,70.47,70.9,352187.0,60.8727,61.3186,60.4353,60.8041,352187.0
2020-05-01 09:30:00,68.66,69.58,66.92,67.22,147618.0,58.883,59.672,57.3908,57.6481,147618.0
2020-05-01 10:00:00,67.4,68.03,67.05,67.4,76918.0,57.8024,58.3427,57.5023,57.8024,76918.0
2020-05-01 10:30:00,67.5,67.71,67.21,67.5,56593.0,57.8882,58.0683,57.6395,57.8882,56593.0
2020-05-01 11:00:00,67.47,67.63,66.62,66.66,49794.0,57.8625,57.9997,57.1335,57.1678,49794.0
2020-05-01 11:30:00,66.63,66.63,65.8,66.26,44941.0,57.1421,57.1421,56.4303,56.8248,44941.0
2020-05-01 12:00:00,66.3,66.69,65.95,66.47,32752.0,56.8591,57.1935,56.5589,57.0049,32752.0
2020-05-01 12:30:00,66.48,66.48,65.61,65.74,65925.0,57.0135,57.0135,56.2673,56.3788,65925.0
2020-05-01 13:00:00,65.66,66.11,65.58,65.95,42440.0,56.3102,56.6961,56.2416,56.5589,42440.0
2020-05-01 13:30:00,65.97,66.28,65.35,65.39,24672.0,56.5761,56.8419,56.0444,56.0787,24672.0
2020-05-01 14:00:00,65.38,66.17,65.31,66.13,30195.0,56.0701,56.7476,56.0101,56.7133,30195.0
2020-05-01 14:30:00,66.21,66.26,65.96,66.02,32278.0,56.7819,56.8248,56.5675,56.619,32278.0
2020-05-01 15:00:00,66.0,66.09,65.57,65.59,58830.0,56.6018,56.679,56.233,56.2502,58830.0
2020-05-01 15:30:00,65.57,65.77,65.05,65.61,205073.0,56.233,56.4046,55.7871,56.2673,205073.0
2020-05-04 09:30:00,64.6,66.38,63.16,66.22,113836.0,55.4012,56.9277,54.1662,56.7905,113836.0
2020-05-04 10:00:00,66.24,68.62,66.2,66.97,102259.0,56.8076,58.8487,56.7733,57.4337,102259.0
2020-05-04 10:30:00,66.91,67.49,66.26,66.96,81786.0,57.3822,57.8796,56.8248,57.4251,81786.0
2020-05-04 11:00:00,66.89,67.03,66.4,66.68,42090.0,57.3651,57.4851,56.9448,57.185,42090.0
2020-05-04 11:30:00,66.73,67.54,66.58,67.25,36622.0,57.2279,57.9225,57.0992,57.6738,36622.0
2020-05-04 12:00:00,67.31,67.78,67.24,67.72,20228.0,57.7253,58.1283,57.6652,58.0769,20228.0
2020-05-04 12:30:00,67.76,67.79,67.39,67.5,18638.0,58.1112,58.1369,57.7939,57.8882,18638.0
2020-05-04 13:00:00,67.55,67.55,66.51,66.65,18066.0,57.9311,57.9311,57.0392,57.1592,18066.0
2020-05-04 13:30:00,66.7,67.16,66.5,66.95,29985.0,57.2021,57.5966,57.0306,57.4165,29985.0
2020-05-04 14:00:00,66.93,67.43,66.77,67.15,40973.0,57.3994,57.8282,57.2622,57.588,40973.0
2020-05-04 14:30:00,67.11,67.25,66.76,67.24,19693.0,57.5537,57.6738,57.2536,57.6652,19693.0
2020-05-04 15:00:00,67.25,67.57,67.08,67.4,35907.0,57.6738,57.9482,57.528,57.8024,35907.0
2020-05-04 15:30:00,67.41,68.21,67.37,67.62,143167.0,57.811,58.4971,57.7767,57.9911,143167.0
2020-05-05 09:30:00,69.68,72.25,69.35,71.77,162758.0,59.7578,61.9618,59.4748,61.5502,162758.0
2020-05-05 10:00:00,71.75,72.0,70.34,70.44,51591.0,61.533,61.7474,60.3238,60.4096,51591.0
2020-05-05 10:30:00,70.43,70.96,69.67,70.04,38214.0,60.401,60.8555,59.7492,60.0665,38214.0
2020-05-05 11:00:00,70.16,71.13,70.16,70.99,26454.0,60.1694,61.0013,60.1694,60.8812,26454.0
2020-05-05 11:30:00,71.1,71.89,71.1,71.63,21844.0,60.9756,61.6531,60.9756,61.4301,21844.0
2020-05-05 12:00:00,71.64,71.8,71.38,71.49,30967.0,61.4387,61.5759,61.2157,61.31,30967.0
2020-05-05 12:30:00,71.73,71.73,70.83,70.96,21305.0,61.5159,61.5159,60.744,60.8555,21305.0
2020-05-05 13:00:00,70.96,71.1,70.4,70.5,21350.0,60.8555,60.9756,60.3753,60.461,21350.0
2020-05-05 13:30:00,70.57,70.61,69.79,69.93,27692.0,60.521,60.5554,59.8521,59.9722,27692.0
2020-05-05 14:00:00,69.84,70.07,69.55,69.87,27626.0,59.895,60.0922,59.6463,59.9207,27626.0
2020-05-05 14:30:00,69.87,70.02,69.46,69.73,31762.0,59.9207,60.0494,59.5691,59.8007,31762.0
2020-05-05 15:00:00,69.65,69.72,68.89,68.97,24967.0,59.7321,59.7921,59.0803,59.1489,24967.0
2020-05-05 15:30:00,68.99,69.41,68.66,69.11,109607.0,59.166,59.5262,58.883,59.2689,109607.0
2020-05-06 09:30:00,70.02,70.91,69.01,69.34,125540.0,60.0494,60.8126,59.1832,59.4662,125540.0
2020-05-06 10:00:00,69.34,69.62,67.67,68.43,100025.0,59.4662,59.7063,58.034,58.6858,100025.0
2020-05-06 10:30:00,68.37,68.8,67.96,68.37,79702.0,58.6343,59.0031,58.2827,58.6343,79702.0
2020-05-06 11:00:00,68.31,68.32,67.69,68.07,56039.0,58.5829,58.5914,58.0511,58.377,56039.0
2020-05-06 11:30:00,68.07,68.66,67.84,68.09,70931.0,58.377,58.883,58.1798,58.3942,70931.0
2020-05-06 12:00:00,68.15,69.24,68.06,69.16,32614.0,58.4456,59.3804,58.3685,59.3118,32614.0
2020-05-06 12:30:00,69.17,69.45,68.85,68.95,26357.0,59.3204,59.5605,59.046,59.1317,26357.0
2020-05-06 13:00:00,68.86,69.08,68.64,69.08,14244.0,59.0545,59.2432,58.8659,59.2432,14244.0
2020-05-06 13:30:00,69.13,69.28,68.79,69.03,24084.0,59.2861,59.4147,58.9945,59.2003,24084.0
2020-05-06 14:00:00,68.99,69.14,68.69,68.98,22244.0,59.166,59.2947,58.9088,59.1575,22244.0
2020-05-06 14:30:00,68.98,69.15,68.77,68.79,36613.0,59.1575,59.3033,58.9774,58.9945,36613.0
2020-05-06 15:00:00,68.85,68.95,68.43,68.95,39864.0,59.046,59.1317,58.6858,59.1317,39864.0
2020-05-06 15:30:00,68.9,68.91,68.23,68.26,151884.0,59.0888,59.0974,58.5143,58.54,151884.0
2020-05-07 09:30:00,69.5,71.04,69.45,70.29,34812.0,59.6034,60.9241,59.5605,60.2809,34812.0
2020-05-07 10:00:00,70.0,70.15,69.42,69.78,47237.0,60.0322,60.1609,59.5348,59.8435,47237.0
2020-05-07 10:30:00,69.78,70.43,69.72,69.88,30385.0,59.8435,60.401,59.7921,59.9293,30385.0
2020-05-07 11:00:00,69.89,70.24,69.54,69.64,21364.0,59.9379,60.238,59.6377,59.7235,21364.0
2020-05-07 11:30:00,69.67,70.1,69.58,69.9,27305.0,59.7492,60.118,59.672,59.9465,27305.0
2020-05-07 12:00:00,69.93,70.15,69.41,69.58,17530.0,59.9722,60.1609,59.5262,59.672,17530.0
2020-05-07 12:30:00,69.57,69.65,69.16,69.4,36875.0,59.6634,59.7321,59.3118,59.5177,36875.0
2020-05-07 13:00:00,69.43,69.79,69.24,69.59,25054.0,59.5434,59.8521,59.3804,59.6806,25054.0
2020-05-07 13:30:00,69.62,69.68,69.26,69.39,30432.0,59.7063,59.7578,59.3976,59.5091,30432.0
2020-05-07 14:00:00,69.37,69.72,68.81,68.92,39197.0,59.4919,59.7921,59.0117,59.106,39197.0
2020-05-07 14:30:00,68.96,69.06,68.3,68.3,24078.0,59.1403,59.2261,58.5743,58.5743,24078.0
2020-05-07 15:00:00,68.37,68.51,68.06,68.4,30631.0,58.6343,58.7544,58.3685,58.66,30631.0
2020-05-07 15:30:00,68.43,68.45,68.0,68.24,87953.0,58.6858,58.7029,58.317,58.5228,87953.0
2020-05-08 09:30:00,69.98,71.43,69.33,71.38,49656.0,60.0151,61.2586,59.4576,61.2157,49656.0
2020-05-08 10:00:00,71.44,72.25,71.4,71.85,59954.0,61.2672,61.9618,61.2329,61.6188,59954.0
2020-05-08 10:30:00,71.81,71.86,71.09,71.43,35942.0,61.5845,61.6274,60.967,61.2586,35942.0
2020-05-08 11:00:00,71.61,71.83,71.36,71.81,32090.0,61.413,61.6016,61.1986,61.5845,32090.0
2020-05-08 11:30:00,71.83,72.0,71.6,71.92,42483.0,61.6016,61.7474,61.4044,61.6788,42483.0
2020-05-08 12:00:00,71.97,72.45,71.96,72.09,34467.0,61.7217,62.1333,61.7131,61.8246,34467.0
2020-05-08 12:30:00,72.08,72.62,72.06,72.48,24335.0,61.816,62.2791,61.7989,62.1591,24335.0
2020-05-08 13:00:00,72.51,72.68,72.34,72.64,15683.0,62.1848,62.3306,62.039,62.2963,15683.0
2020-05-08 13:30:00,72.68,72.8,72.5,72.66,17934.0,62.3306,62.4335,62.1762,62.3134,17934.0
2020-05-08 14:00:00,72.68,73.17,72.53,72.99,16987.0,62.3306,62.7508,62.2019,62.5964,16987.0
2020-05-08 14:30:00,72.96,73.12,72.71,72.71,17979.0,62.5707,62.7079,62.3563,62.3563,17979.0
2020-05-08 15:00:00,72.79,73.0,72.74,72.88,23146.0,62.4249,62.605,62.382,62.5021,23146.0
2020-05-08 15:30:00,72.9,73.04,72.71,72.86,103420.0,62.5193,62.6393,62.3563,62.485,103420.0
2020-05-11 09:30:00,71.05,71.32,70.13,70.55,44025.0,60.9327,61.1642,60.1437,60.5039,44025.0
2020-05-11 10:00:00,70.57,70.93,69.85,70.68,33137.0,60.521,60.8298,59.9036,60.6154,33137.0
2020-05-11 10:30:00,70.67,71.31,70.47,70.76,41757.0,60.6068,61.1557,60.4353,60.684,41757.0
2020-05-11 11:00:00,70.77,72.23,70.75,72.18,50652.0,60.6926,61.9447,60.6754,61.9018,50652.0
2020-05-11 11:30:00,72.24,73.1,72.23,72.83,39647.0,61.9532,62.6908,61.9447,62.4592,39647.0
2020-05-11 12:00:00,72.84,73.79,72.84,73.47,49015.0,62.4678,63.2825,62.4678,63.0081,49015.0
2020-05-11 12:30:00,73.59,74.03,73.5,73.94,33046.0,63.111,63.4884,63.0338,63.4112,33046.0
2020-05-11 13:00:00,73.91,74.17,73.66,73.98,28093.0,63.3854,63.6084,63.171,63.4455,28093.0
2020-05-11 13:30:00,74.05,74.41,73.32,73.34,31945.0,63.5055,63.8142,62.8795,62.8966,31945.0
2020-05-11 14:00:00,73.36,73.51,73.09,73.31,29935.0,62.9138,63.0424,62.6822,62.8709,29935.0
2020-05-11 14:30:00,73.28,73.64,72.87,73.22,33790.0,62.8452,63.1539,62.4935,62.7937,33790.0
2020-05-11 15:00:00,73.29,73.84,73.29,73.67,33793.0,62.8537,63.3254,62.8537,63.1796,33793.0
2020-05-11 15:30:00,73.63,73.93,73.37,73.41,153523.0,63.1453,63.4026,62.9223,62.9566,153523.0
2020-05-12 09:30:00,73.6,74.97,72.44,72.88,41667.0,63.1196,64.2945,62.1248,62.5021,41667.0
2020-05-12 10:00:00,73.01,73.12,71.06,71.27,27729.0,62.6136,62.7079,60.9413,61.1214,27729.0
2020-05-12 10:30:00,71.21,71.42,70.85,71.05,24294.0,61.0699,61.25,60.7612,60.9327,24294.0
2020-05-12 11:00:00,71.03,71.31,70.92,71.27,37905.0,60.9155,61.1557,60.8212,61.1214,37905.0
2020-05-12 11:30:00,71.31,71.86,71.3,71.82,32175.0,61.1557,61.6274,61.1471,61.5931,32175.0
2020-05-12 12:00:00,71.83,71.88,71.18,71.53,18002.0,61.6016,61.6445,61.0442,61.3443,18002.0
2020-05-12 12:30:00,71.52,71.75,71.49,71.67,16580.0,61.3358,61.533,61.31,61.4644,16580.0
2020-05-12 13:00:00,71.67,71.7,70.62,70.8,14381.0,61.4644,61.4901,60.5639,60.7183,14381.0
2020-05-12 13:30:00,70.74,71.07,70.69,71.03,24465.0,60.6668,60.9498,60.624,60.9155,24465.0
2020-05-12 14:00:00,71.07,71.18,70.54,70.77,14644.0,60.9498,61.0442,60.4953,60.6926,14644.0
2020-05-12 14:30:00,70.77,70.77,70.44,70.7,31124.0,60.6926,60.6926,60.4096,60.6325,31124.0
2020-05-12 15:00:00,70.63,70.96,70.24,70.25,18444.0,60.5725,60.8555,60.238,60.2466,18444.0
2020-05-12 15:30:00,70.27,70.31,69.27,69.35,147171.0,60.2638,60.2981,59.4062,59.4748,147171.0
2020-05-13 09:30:00,68.79,68.9,66.25,67.75,77374.0,58.9945,59.0888,56.8162,58.1026,77374.0
2020-05-13 10:00:00,67.74,68.65,67.73,68.1,57617.0,58.094,58.8744,58.0855,58.4028,57617.0
2020-05-13 10:30:00,68.27,68.62,66.98,66.99,32517.0,58.5486,58.8487,57.4423,57.4508,32517.0
2020-05-13 11:00:00,67.06,67.17,65.48,65.81,106273.0,57.5109,57.6052,56.1558,56.4389,106273.0
2020-05-13 11:30:00,65.85,66.05,65.37,65.78,50509.0,56.4732,56.6447,56.0615,56.4131,50509.0
2020-05-13 12:00:00,65.7,66.0,64.49,65.37,47583.0,56.3445,56.6018,55.3068,56.0615,47583.0
2020-05-13 12:30:00,65.42,65.73,64.81,65.03,42298.0,56.1044,56.3702,55.5813,55.7699,42298.0
2020-05-13 13:00:00,65.08,65.45,64.59,64.99,83096.0,55.8128,56.1301,55.3926,55.7356,83096.0
2020-05-13 13:30:00,64.92,65.01,64.35,64.39,22127.0,55.6756,55.7528,55.1868,55.2211,22127.0
2020-05-13 14:00:00,64.33,65.48,64.14,65.28,44231.0,55.1696,56.1558,55.0067,55.9843,44231.0
2020-05-13 14:30:00,65.35,65.46,65.08,65.25,29779.0,56.0444,56.1387,55.8128,55.9586,29779.0
2020-05-13 15:00:00,65.22,65.82,65.22,65.55,52757.0,55.9329,56.4474,55.9329,56.2159,52757.0
2020-05-13 15:30:00,65.52,65.77,64.83,65.59,194700.0,56.1902,56.4046,55.5984,56.2502,194700.0
2020-05-14 09:30:00,63.24,63.59,62.14,62.77,78908.0,54.2348,54.535,53.2915,53.8317,78908.0
2020-05-14 10:00:00,62.82,63.53,62.25,63.21,68177.0,53.8746,54.4835,53.3858,54.2091,68177.0
2020-05-14 10:30:00,63.23,65.17,63.17,64.24,120343.0,54.2262,55.89,54.1748,55.0924,120343.0
2020-05-14 11:00:00,64.33,64.97,62.92,63.14,206024.0,55.1696,55.7185,53.9604,54.1491,206024.0
2020-05-14 11:30:00,63.08,63.43,62.09,63.0,68567.0,54.0976,54.3978,53.2486,54.029,68567.0
2020-05-14 12:00:00,62.96,65.17,62.88,64.71,126755.0,53.9947,55.89,53.9261,55.4955,126755.0
2020-05-14 12:30:00,64.78,66.84,64.77,66.57,91845.0,55.5555,57.3222,55.5469,57.0906,91845.0
2020-05-14 13:00:00,66.63,67.14,66.02,67.07,89009.0,57.1421,57.5795,56.619,57.5194,89009.0
2020-05-14 13:30:00,67.08,67.37,66.6,66.75,164420.0,57.528,57.7767,57.1164,57.245,164420.0
2020-05-14 14:00:00,66.75,69.03,66.62,69.01,307473.0,57.245,59.2003,57.1335,59.1832,307473.0
2020-05-14 14:30:00,69.07,69.61,68.64,69.21,180642.0,59.2346,59.6977,58.8659,59.3547,180642.0
2020-05-14 15:00:00,69.19,70.03,68.95,69.8,172263.0,59.3376,60.0579,59.1317,59.8607,172263.0
2020-05-14 15:30:00,70.0,71.13,69.71,70.88,416860.0,60.0322,61.0013,59.7835,60.7869,416860.0
2020-05-15 09:30:00,69.26,72.58,68.49,71.67,170114.0,59.3976,62.2448,58.7372,61.4644,170114.0
2020-05-15 10:00:00,71.67,72.34,71.09,71.8,143716.0,61.4644,62.039,60.967,61.5759,143716.0
2020-05-15 10:30:00,71.73,72.98,71.55,72.17,100489.0,61.5159,62.5879,61.3615,61.8932,100489.0
2020-05-15 11:00:00,72.12,72.87,71.29,72.65,79450.0,61.8503,62.4935,61.1385,62.3049,79450.0
2020-05-15 11:30:00,72.63,73.33,72.46,73.16,62502.0,62.2877,62.888,62.1419,62.7422,62502.0
2020-05-15 12:00:00,73.19,73.73,73.16,73.4,87542.0,62.768,63.2311,62.7422,62.9481,87542.0
2020-05-15 12:30:00,73.44,73.94,73.24,73.51,53949.0,62.9824,63.4112,62.8108,63.0424,53949.0
2020-05-15 13:00:00,73.56,73.93,73.33,73.81,49975.0,63.0853,63.4026,62.888,63.2997,49975.0
2020-05-15 13:30:00,73.77,74.1,73.27,73.91,71329.0,63.2654,63.5484,62.8366,63.3854,71329.0
2020-05-15 14:00:00,73.96,74.22,73.8,74.08,50844.0,63.4283,63.6513,63.2911,63.5312,50844.0
2020-05-15 14:30:00,74.08,74.11,73.32,73.37,59642.0,63.5312,63.557,62.8795,62.9223,59642.0
2020-05-15 15:00:00,73.41,74.18,73.41,74.08,112383.0,62.9566,63.617,62.9566,63.5312,112383.0
2020-05-15 15:30:00,74.1,74.2,73.34,73.91,225522.0,63.5484,63.6341,62.8966,63.3854,225522.0
2020-05-18 09:30:00,78.12,82.32,77.99,79.86,211494.0,66.9959,70.5979,66.8845,68.4882,211494.0
2020-05-18 10:00:00,79.79,80.25,78.38,79.2,147220.0,68.4281,68.8226,67.2189,67.9222,147220.0
2020-05-18 10:30:00,79.14,80.01,78.87,78.93,55992.0,67.8707,68.6168,67.6392,67.6906,55992.0
2020-05-18 11:00:00,78.89,79.74,78.63,79.33,58073.0,67.6563,68.3853,67.4333,68.0336,58073.0
2020-05-18 11:30:00,79.33,79.39,77.88,78.28,66939.0,68.0336,68.0851,66.7901,67.1332,66939.0
2020-05-18 12:00:00,78.25,78.4,77.8,78.39,34215.0,67.1074,67.2361,66.7215,67.2275,34215.0
2020-05-18 12:30:00,78.35,79.4,78.28,79.4,40585.0,67.1932,68.0937,67.1332,68.0937,40585.0
2020-05-18 13:00:00,79.41,79.75,79.41,79.75,17778.0,68.1023,68.3938,68.1023,68.3938,17778.0
2020-05-18 13:30:00,79.77,79.92,79.55,79.71,23219.0,68.411,68.5396,68.2223,68.3595,23219.0
2020-05-18 14:00:00,79.69,79.75,78.86,79.39,36331.0,68.3424,68.3938,67.6306,68.0851,36331.0
2020-05-18 14:30:00,79.4,79.93,79.39,79.86,48090.0,68.0937,68.5482,68.0851,68.4882,48090.0
2020-05-18 15:00:00,79.9,79.98,79.21,79.79,73810.0,68.5225,68.5911,67.9307,68.4281,73810.0
2020-05-18 15:30:00,79.74,80.05,79.52,79.56,136096.0,68.3853,68.6511,68.1966,68.2309,136096.0
2020-05-19 09:30:00,78.98,79.67,77.61,79.55,66684.0,67.7335,68.3252,66.5586,68.2223,66684.0
2020-05-19 10:00:00,79.55,79.98,78.8,78.9,24625.0,68.2223,68.5911,67.5791,67.6649,24625.0
2020-05-19 10:30:00,78.98,79.61,78.54,79.58,24017.0,67.7335,68.2738,67.3561,68.2481,24017.0
2020-05-19 11:00:00,79.58,80.16,79.32,79.71,21044.0,68.2481,68.7455,68.0251,68.3595,21044.0
2020-05-19 11:30:00,79.71,79.91,79.41,79.73,20501.0,68.3595,68.5311,68.1023,68.3767,20501.0
2020-05-19 12:00:00,79.75,80.34,79.66,80.17,24991.0,68.3938,68.8998,68.3167,68.754,24991.0
2020-05-19 12:30:00,80.14,80.31,79.75,80.2,20171.0,68.7283,68.8741,68.3938,68.7798,20171.0
2020-05-19 13:00:00,80.18,80.5,79.95,80.45,18270.0,68.7626,69.037,68.5654,68.9942,18270.0
2020-05-19 13:30:00,80.37,80.61,80.25,80.45,19016.0,68.9256,69.1314,68.8226,68.9942,19016.0
2020-05-19 14:00:00,80.53,81.24,80.3,81.13,28516.0,69.0628,69.6717,68.8655,69.5773,28516.0
2020-05-19 14:30:00,81.09,81.27,80.03,80.05,34615.0,69.543,69.6974,68.634,68.6511,34615.0
2020-05-19 15:00:00,80.06,81.18,80.0,80.56,56874.0,68.6597,69.6202,68.6082,69.0885,56874.0
2020-05-19 15:30:00,80.54,80.62,79.36,79.39,154306.0,69.0713,69.14,68.0594,68.0851,154306.0
2020-05-20 09:30:00,81.0,83.09,80.5,82.37,111003.0,69.4658,71.2582,69.037,70.6408,111003.0
2020-05-20 10:00:00,82.42,83.43,82.18,83.19,100638.0,70.6836,71.5498,70.4778,71.344,100638.0
2020-05-20 10:30:00,83.08,84.2,83.01,84.12,89960.0,71.2497,72.2102,71.1896,72.1416,89960.0
2020-05-20 11:00:00,84.11,84.43,83.14,84.08,43688.0,72.133,72.4074,71.3011,72.1073,43688.0
2020-05-20 11:30:00,84.03,84.19,83.56,83.74,52215.0,72.0644,72.2016,71.6613,71.8157,52215.0
2020-05-20 12:00:00,83.75,83.76,82.9,83.25,43244.0,71.8243,71.8328,71.0953,71.3955,43244.0
2020-05-20 12:30:00,83.22,83.83,83.19,83.47,115912.0,71.3697,71.8929,71.344,71.5841,115912.0
2020-05-20 13:00:00,83.41,83.48,82.76,83.04,52149.0,71.5327,71.5927,70.9752,71.2154,52149.0
2020-05-20 13:30:00,83.01,83.3,82.72,83.03,36034.0,71.1896,71.4383,70.9409,71.2068,36034.0
2020-05-20 14:00:00,83.04,83.56,82.54,83.28,56306.0,71.2154,71.6613,70.7866,71.4212,56306.0
2020-05-20 14:30:00,83.31,83.67,83.16,83.49,35788.0,71.4469,71.7556,71.3183,71.6013,35788.0
2020-05-20 15:00:00,83.48,83.5,82.58,82.81,128161.0,71.5927,71.6099,70.8209,71.0181,128161.0
2020-05-20 15:30:00,82.81,83.12,82.01,82.59,170528.0,71.0181,71.284,70.332,70.8294,170528.0
2020-05-21 09:30:00,82.08,82.56,81.4,81.84,33951.0,70.3921,70.8037,69.8089,70.1862,33951.0
2020-05-21 10:00:00,82.22,82.75,82.0,82.26,117577.0,70.5121,70.9667,70.3234,70.5464,117577.0
2020-05-21 10:30:00,82.1,83.47,82.0,83.3,53498.0,70.4092,71.5841,70.3234,71.4383,53498.0
2020-05-21 11:00:00,83.0,83.01,82.03,82.31,26073.0,71.1811,71.1896,70.3492,70.5893,26073.0
2020-05-21 11:30:00,82.29,83.33,82.29,83.01,19386.0,70.5722,71.4641,70.5722,71.1896,19386.0
2020-05-21 12:00:00,83.12,83.36,82.96,83.25,23974.0,71.284,71.4898,71.1467,71.3955,23974.0
2020-05-21 12:30:00,83.16,83.36,82.82,83.27,21936.0,71.3183,71.4898,71.0267,71.4126,21936.0
2020-05-21 13:00:00,83.3,83.5,82.99,83.43,13118.0,71.4383,71.6099,71.1725,71.5498,13118.0
2020-05-21 13:30:00,83.48,83.53,83.06,83.41,23104.0,71.5927,71.6356,71.2325,71.5327,23104.0
2020-05-21 14:00:00,83.44,83.6,83.17,83.45,14048.0,71.5584,71.6956,71.3268,71.567,14048.0
2020-05-21 14:30:00,83.46,83.46,82.75,82.76,37041.0,71.5755,71.5755,70.9667,70.9752,37041.0
2020-05-21 15:00:00,82.77,83.25,82.73,83.02,44129.0,70.9838,71.3955,70.9495,71.1982,44129.0
2020-05-21 15:30:00,83.01,83.13,82.55,83.06,111716.0,71.1896,71.2925,70.7951,71.2325,111716.0
2020-05-22 09:30:00,82.79,82.79,81.78,82.38,49269.0,71.001,71.001,70.1348,70.6493,49269.0
2020-05-22 10:00:00,82.27,82.57,81.38,82.23,30982.0,70.555,70.8123,69.7917,70.5207,30982.0
2020-05-22 10:30:00,82.19,82.76,82.03,82.5,39446.0,70.4864,70.9752,70.3492,70.7523,39446.0
2020-05-22 11:00:00,82.49,82.57,82.03,82.57,37733.0,70.7437,70.8123,70.3492,70.8123,37733.0
2020-05-22 11:30:00,82.6,82.79,82.53,82.76,33410.0,70.838,71.001,70.778,70.9752,33410.0
2020-05-22 12:00:00,82.73,83.18,82.58,83.09,34564.0,70.9495,71.3354,70.8209,71.2582,34564.0
2020-05-22 12:30:00,83.22,83.62,83.08,83.5,18645.0,71.3697,71.7128,71.2497,71.6099,18645.0
2020-05-22 13:00:00,83.5,83.54,83.03,83.45,44301.0,71.6099,71.6442,71.2068,71.567,44301.0
2020-05-22 13:30:00,83.47,83.61,83.17,83.5,28980.0,71.5841,71.7042,71.3268,71.6099,28980.0
2020-05-22 14:00:00,83.5,83.73,83.48,83.56,31416.0,71.6099,71.8071,71.5927,71.6613,31416.0
2020-05-22 14:30:00,83.56,83.59,83.28,83.45,34666.0,71.6613,71.687,71.4212,71.567,34666.0
2020-05-22 15:00:00,83.45,84.07,83.31,83.66,67751.0,71.567,72.0987,71.4469,71.7471,67751.0
2020-05-22 15:30:00,83.66,83.78,83.33,83.66,116705.0,71.7471,71.85,71.4641,71.7471,116705.0
2020-05-26 09:30:00,87.18,88.11,86.4,87.81,167604.0,74.7658,75.5634,74.0969,75.3061,167604.0
2020-05-26 10:00:00,87.68,87.68,86.35,86.94,152985.0,75.1946,75.1946,74.054,74.56,152985.0
2020-05-26 10:30:00,86.9,87.17,86.63,86.98,46722.0,74.5257,74.7573,74.2942,74.5943,46722.0
2020-05-26 11:00:00,86.85,87.14,85.96,86.06,28898.0,74.4828,74.7315,73.7196,73.8053,28898.0
2020-05-26 11:30:00,85.99,86.2,85.26,85.26,34133.0,73.7453,73.9254,73.1192,73.1192,34133.0
2020-05-26 12:00:00,85.27,85.76,84.9,85.36,31031.0,73.1278,73.548,72.8105,73.205,31031.0
2020-05-26 12:30:00,85.4,85.89,85.4,85.52,33359.0,73.2393,73.6595,73.2393,73.3422,33359.0
2020-05-26 13:00:00,85.55,86.11,85.33,85.96,25964.0,73.3679,73.8482,73.1793,73.7196,25964.0
2020-05-26 13:30:00,85.96,86.02,85.63,85.79,25737.0,73.7196,73.771,73.4365,73.5738,25737.0
2020-05-26 14:00:00,85.79,86.37,85.51,86.1,41816.0,73.5738,74.0712,73.3336,73.8396,41816.0
2020-05-26 14:30:00,86.02,86.32,85.76,86.26,97441.0,73.771,74.0283,73.548,73.9768,97441.0
2020-05-26 15:00:00,86.27,87.2,86.27,87.16,31807.0,73.9854,74.783,73.9854,74.7487,31807.0
2020-05-26 15:30:00,87.14,87.19,86.0,86.06,178434.0,74.7315,74.7744,73.7539,73.8053,178434.0
2020-05-27 09:30:00,90.0,90.22,88.89,89.87,159519.0,77.1843,77.3729,76.2323,77.0728,159519.0
2020-05-27 10:00:00,89.87,90.13,89.33,89.94,79835.0,77.0728,77.2958,76.6097,77.1328,79835.0
2020-05-27 10:30:00,90.04,90.07,87.79,88.46,67772.0,77.2186,77.2443,75.289,75.8636,67772.0
2020-05-27 11:00:00,88.46,88.89,88.33,88.81,57907.0,75.8636,76.2323,75.7521,76.1637,57907.0
2020-05-27 11:30:00,88.82,89.55,88.73,89.22,34275.0,76.1723,76.7984,76.0951,76.5153,34275.0
2020-05-27 12:00:00,89.12,89.43,88.8,89.18,39373.0,76.4296,76.6954,76.1552,76.481,39373.0
2020-05-27 12:30:00,89.19,89.83,89.06,89.59,37992.0,76.4896,77.0385,76.3781,76.8327,37992.0
2020-05-27 13:00:00,89.59,89.89,89.24,89.72,30312.0,76.8327,77.0899,76.5325,76.9441,30312.0
2020-05-27 13:30:00,89.72,90.34,89.7,90.32,36440.0,76.9441,77.4759,76.927,77.4587,36440.0
2020-05-27 14:00:00,90.3,91.0,90.3,90.72,61873.0,77.4416,78.0419,77.4416,77.8017,61873.0
2020-05-27 14:30:00,90.75,90.93,90.28,90.69,36109.0,77.8275,77.9818,77.4244,77.776,36109.0
2020-05-27 15:00:00,90.63,90.76,90.23,90.34,51663.0,77.7246,77.8361,77.3815,77.4759,51663.0
2020-05-27 15:30:00,90.35,90.98,90.13,90.89,149625.0,77.4844,78.0247,77.2958,77.9475,149625.0
2020-05-28 09:30:00,91.99,92.25,89.16,90.85,91052.0,78.8909,79.1139,76.4639,77.9132,91052.0
2020-05-28 10:00:00,90.82,90.83,88.87,89.04,49403.0,77.8875,77.8961,76.2152,76.361,49403.0
2020-05-28 10:30:00,89.02,89.77,88.73,89.23,50646.0,76.3438,76.987,76.0951,76.5239,50646.0
2020-05-28 11:00:00,89.18,90.3,88.91,89.51,46476.0,76.481,77.4416,76.2495,76.764,46476.0
2020-05-28 11:30:00,89.6,90.09,88.84,90.09,34429.0,76.8412,77.2615,76.1895,77.2615,34429.0
2020-05-28 12:00:00,90.07,90.66,89.92,90.55,94653.0,77.2443,77.7503,77.1157,77.656,94653.0
2020-05-28 12:30:00,90.53,90.66,90.02,90.26,45263.0,77.6388,77.7503,77.2014,77.4073,45263.0
2020-05-28 13:00:00,90.26,90.39,89.31,89.82,41661.0,77.4073,77.5187,76.5925,77.0299,41661.0
2020-05-28 13:30:00,89.79,89.9,88.93,89.42,143708.0,77.0042,77.0985,76.2666,76.6869,143708.0
2020-05-28 14:00:00,89.42,89.86,89.29,89.86,31979.0,76.6869,77.0642,76.5754,77.0642,31979.0
2020-05-28 14:30:00,89.85,89.96,88.72,89.18,51405.0,77.0556,77.15,76.0865,76.481,51405.0
2020-05-28 15:00:00,89.04,89.24,88.94,89.07,87875.0,76.361,76.5325,76.2752,76.3867,87875.0
2020-05-28 15:30:00,89.11,89.24,87.64,88.84,419721.0,76.421,76.5325,75.1603,76.1895,419721.0
2020-05-29 09:30:00,90.36,90.36,87.54,87.96,99079.0,77.493,77.493,75.0746,75.4348,99079.0
2020-05-29 10:00:00,87.82,89.37,87.39,88.59,62796.0,75.3147,76.644,74.9459,75.9751,62796.0
2020-05-29 10:30:00,88.68,88.86,87.87,88.03,36803.0,76.0522,76.2066,75.3576,75.4948,36803.0
2020-05-29 11:00:00,88.08,88.2,87.08,87.12,132690.0,75.5377,75.6406,74.6801,74.7144,132690.0
2020-05-29 11:30:00,87.09,87.5,86.41,86.5,61072.0,74.6886,75.0403,74.1055,74.1827,61072.0
2020-05-29 12:00:00,86.55,86.73,86.05,86.39,53469.0,74.2255,74.3799,73.7967,74.0883,53469.0
2020-05-29 12:30:00,86.34,87.0,86.07,86.91,51311.0,74.0454,74.6115,73.8139,74.5343,51311.0
2020-05-29 13:00:00,86.94,87.24,86.29,86.36,42097.0,74.56,74.8173,74.0026,74.0626,42097.0
2020-05-29 13:30:00,86.36,86.41,85.44,85.64,56471.0,74.0626,74.1055,73.2736,73.4451,56471.0
2020-05-29 14:00:00,85.57,86.58,85.44,86.33,48256.0,73.3851,74.2513,73.2736,74.0369,48256.0
2020-05-29 14:30:00,86.35,86.53,84.73,86.08,64562.0,74.054,74.2084,72.6647,73.8225,64562.0
2020-05-29 15:00:00,86.33,87.64,86.31,87.06,114735.0,74.0369,75.1603,74.0197,74.6629,114735.0
2020-05-29 15:30:00,87.05,87.7,86.76,87.34,411306.0,74.6543,75.2118,74.4056,74.903,411306.0
2020-06-01 09:30:00,88.04,89.88,87.07,89.13,63236.0,75.5034,77.0814,74.6715,76.4382,63236.0
2020-06-01 10:00:00,89.1,89.52,88.46,89.09,50109.0,76.4124,76.7726,75.8636,76.4039,50109.0
2020-06-01 10:30:00,89.24,89.83,88.85,89.26,30432.0,76.5325,77.0385,76.198,76.5496,30432.0
2020-06-01 11:00:00,89.19,89.3,88.13,88.91,42007.0,76.4896,76.584,75.5806,76.2495,42007.0
2020-06-01 11:30:00,88.95,89.77,88.78,89.72,24507.0,76.2838,76.987,76.138,76.9441,24507.0
2020-06-01 12:00:00,89.73,90.07,89.44,89.86,16833.0,76.9527,77.2443,76.704,77.0642,16833.0
2020-06-01 12:30:00,89.91,90.18,89.68,89.9,18638.0,77.1071,77.3386,76.9098,77.0985,18638.0
2020-06-01 13:00:00,89.99,90.69,89.99,90.45,12532.0,77.1757,77.776,77.1757,77.5702,12532.0
2020-06-01 13:30:00,90.42,90.45,89.64,89.79,14663.0,77.5445,77.5702,76.8755,77.0042,14663.0
2020-06-01 14:00:00,89.73,89.8,89.14,89.21,14716.0,76.9527,77.0128,76.4467,76.5068,14716.0
2020-06-01 14:30:00,89.16,89.54,89.02,89.54,32871.0,76.4639,76.7898,76.3438,76.7898,32871.0
2020-06-01 15:00:00,89.52,89.7,89.07,89.65,30941.0,76.7726,76.927,76.3867,76.8841,30941.0
2020-06-01 15:30:00,89.66,90.06,89.11,89.27,142473.0,76.8927,77.2357,76.421,76.5582,142473.0
2020-06-02 09:30:00,90.21,90.74,89.69,90.43,46662.0,77.3644,77.8189,76.9184,77.553,46662.0
2020-06-02 10:00:00,90.51,91.26,90.46,91.16,38852.0,77.6217,78.2649,77.5788,78.1791,38852.0
2020-06-02 10:30:00,91.06,91.31,90.51,90.88,24765.0,78.0933,78.3077,77.6217,77.939,24765.0
2020-06-02 11:00:00,90.88,90.92,90.06,90.65,36527.0,77.939,77.9733,77.2357,77.7417,36527.0
2020-06-02 11:30:00,90.65,90.75,89.96,90.02,55622.0,77.7417,77.8275,77.15,77.2014,55622.0
2020-06-02 12:00:00,89.96,90.22,89.58,90.15,31124.0,77.15,77.3729,76.8241,77.3129,31124.0
2020-06-02 12:30:00,90.11,90.28,89.92,90.07,24041.0,77.2786,77.4244,77.1157,77.2443,24041.0
2020-06-02 13:00:00,90.14,90.53,90.13,90.32,27527.0,77.3043,77.6388,77.2958,77.4587,27527.0
2020-06-02 13:30:00,90.32,90.45,90.29,90.41,25105.0,77.4587,77.5702,77.433,77.5359,25105.0
2020-06-02 14:00:00,90.44,90.45,90.02,90.13,45304.0,77.5616,77.5702,77.2014,77.2958,45304.0
2020-06-02 14:30:00,90.06,90.43,89.66,89.86,125107.0,77.2357,77.553,76.8927,77.0642,125107.0
2020-06-02 15:00:00,89.88,89.88,89.18,89.34,69655.0,77.0814,77.0814,76.481,76.6183,69655.0
2020-06-02 15:30:00,89.37,89.4,88.86,89.24,225880.0,76.644,76.6697,76.2066,76.5325,225880.0
2020-06-03 09:30:00,92.0,92.0,90.1,90.46,50061.0,78.8995,78.8995,77.27,77.5788,50061.0
2020-06-03 10:00:00,90.73,92.46,90.71,92.46,66826.0,77.8103,79.294,77.7932,79.294,66826.0
2020-06-03 10:30:00,92.43,92.43,91.7,91.81,44077.0,79.2682,79.2682,78.6422,78.7365,44077.0
2020-06-03 11:00:00,91.85,92.95,91.85,92.37,49156.0,78.7708,79.7142,78.7708,79.2168,49156.0
2020-06-03 11:30:00,92.39,92.69,91.75,92.23,29941.0,79.2339,79.4912,78.6851,79.0967,29941.0
2020-06-03 12:00:00,92.18,92.26,91.45,91.69,34896.0,79.0538,79.1225,78.4278,78.6336,34896.0
2020-06-03 12:30:00,91.7,91.8,91.28,91.47,31852.0,78.6422,78.728,78.282,78.445,31852.0
2020-06-03 13:00:00,91.46,91.59,91.27,91.49,31152.0,78.4364,78.5479,78.2734,78.4621,31152.0
2020-06-03 13:30:00,91.47,91.61,90.72,90.86,53611.0,78.445,78.565,77.8017,77.9218,53611.0
2020-06-03 14:00:00,90.87,91.77,90.77,91.56,75623.0,77.9304,78.7022,77.8446,78.5221,75623.0
2020-06-03 14:30:00,91.6,92.17,91.48,92.08,77664.0,78.5564,79.0453,78.4535,78.9681,77664.0
2020-06-03 15:00:00,92.06,92.67,91.98,92.32,97681.0,78.9509,79.4741,78.8823,79.1739,97681.0
2020-06-03 15:30:00,92.31,92.54,92.01,92.42,162829.0,79.1653,79.3626,78.9081,79.2597,162829.0
2020-06-04 09:30:00,91.26,94.09,90.41,92.74,152671.0,78.7714,81.2141,78.0377,80.0488,152671.0
2020-06-04 10:00:00,92.78,94.85,92.74,94.75,85095.0,80.0834,81.8701,80.0488,81.7838,85095.0
2020-06-04 10:30:00,94.79,95.37,94.39,95.19,65132.0,81.8183,82.3189,81.473,82.1636,65132.0
2020-06-04 11:00:00,95.26,95.26,93.74,93.88,31208.0,82.224,82.224,80.912,81.0328,31208.0
2020-06-04 11:30:00,93.86,94.86,93.73,94.76,34356.0,81.0156,81.8787,80.9034,81.7924,34356.0
2020-06-04 12:00:00,94.77,95.77,94.63,95.73,64058.0,81.801,82.6642,81.6802,82.6297,64058.0
2020-06-04 12:30:00,95.75,96.2,94.66,95.13,81815.0,82.6469,83.0353,81.7061,82.1118,81815.0
2020-06-04 13:00:00,95.09,95.09,94.41,94.58,16872.0,82.0772,82.0772,81.4903,81.637,16872.0
2020-06-04 13:30:00,94.62,95.41,94.6,95.21,35813.0,81.6716,82.3535,81.6543,82.1808,35813.0
2020-06-04 14:00:00,95.24,95.88,95.24,95.73,27085.0,82.2067,82.7591,82.2067,82.6297,27085.0
2020-06-04 14:30:00,95.75,95.84,95.04,95.04,34048.0,82.6469,82.7246,82.0341,82.0341,34048.0
2020-06-04 15:00:00,95.06,95.26,94.38,94.85,32576.0,82.0514,82.224,81.4644,81.8701,32576.0
2020-06-04 15:30:00,94.91,95.98,94.73,95.8,114570.0,81.9219,82.8455,81.7665,82.6901,114570.0
2020-06-05 09:30:00,99.7,104.22,99.66,100.31,244869.0,86.0564,89.9578,86.0219,86.5829,244869.0
2020-06-05 10:00:00,100.24,101.0,98.47,98.84,111057.0,86.5225,87.1785,84.9947,85.3141,111057.0
2020-06-05 10:30:00,98.74,99.01,97.54,98.72,69007.0,85.2278,85.4608,84.192,85.2105,69007.0
2020-06-05 11:00:00,98.87,100.28,98.73,99.59,95983.0,85.34,86.557,85.2191,85.9614,95983.0
2020-06-05 11:30:00,99.6,99.7,97.82,97.93,74956.0,85.9701,86.0564,84.4337,84.5286,74956.0
2020-06-05 12:00:00,97.97,98.23,97.22,97.76,117389.0,84.5631,84.7875,83.9158,84.3819,117389.0
2020-06-05 12:30:00,97.79,98.26,97.75,98.19,20030.0,84.4078,84.8134,84.3732,84.753,20030.0
2020-06-05 13:00:00,98.18,98.78,98.17,98.73,26700.0,84.7444,85.2623,84.7358,85.2191,26700.0
2020-06-05 13:30:00,98.7,98.8,97.75,97.84,27550.0,85.1932,85.2795,84.3732,84.4509,27550.0
2020-06-05 14:00:00,97.8,98.13,97.32,98.13,44894.0,84.4164,84.7012,84.0021,84.7012,44894.0
2020-06-05 14:30:00,98.2,98.3,97.6,97.6,26955.0,84.7617,84.848,84.2438,84.2438,26955.0
2020-06-05 15:00:00,97.61,97.76,96.76,97.27,37263.0,84.2524,84.3819,83.5187,83.9589,37263.0
2020-06-05 15:30:00,97.25,97.25,96.38,96.86,149875.0,83.9417,83.9417,83.1907,83.605,149875.0
2020-06-08 09:30:00,98.93,101.18,98.63,101.15,92520.0,85.3918,87.3338,85.1328,87.308,92520.0
2020-06-08 10:00:00,101.31,101.31,99.72,99.81,52152.0,87.4461,87.4461,86.0736,86.1513,52152.0
2020-06-08 10:30:00,99.89,99.89,99.0,99.34,34470.0,86.2204,86.2204,85.4522,85.7456,34470.0
2020-06-08 11:00:00,99.24,100.28,99.24,99.78,53036.0,85.6593,86.557,85.6593,86.1254,53036.0
2020-06-08 11:30:00,99.82,99.96,99.01,99.3,27478.0,86.16,86.2808,85.4608,85.7111,27478.0
2020-06-08 12:00:00,99.37,100.25,99.34,100.1,31110.0,85.7715,86.5311,85.7456,86.4016,31110.0
2020-06-08 12:30:00,100.11,100.15,99.81,100.04,24883.0,86.4103,86.4448,86.1513,86.3499,24883.0
2020-06-08 13:00:00,100.06,101.01,100.05,100.57,34097.0,86.3671,87.1871,86.3585,86.8073,34097.0
2020-06-08 13:30:00,100.57,101.22,100.51,100.69,30476.0,86.8073,87.3684,86.7555,86.9109,30476.0
2020-06-08 14:00:00,100.64,101.18,100.5,100.99,47983.0,86.8677,87.3338,86.7469,87.1699,47983.0
2020-06-08 14:30:00,101.02,101.5,100.96,101.45,49553.0,87.1957,87.6101,87.144,87.5669,49553.0
2020-06-08 15:00:00,101.42,101.64,101.2,101.49,70427.0,87.541,87.7309,87.3511,87.6014,70427.0
2020-06-08 15:30:00,101.57,102.51,101.46,102.39,196067.0,87.6705,88.4818,87.5755,88.3783,196067.0
2020-06-09 09:30:00,99.98,100.02,97.09,97.72,56950.0,86.2981,86.3326,83.8036,84.3473,56950.0
2020-06-09 10:00:00,97.72,99.02,97.48,98.74,45255.0,84.3473,85.4694,84.1402,85.2278,45255.0
2020-06-09 10:30:00,98.59,99.65,97.69,99.03,40199.0,85.0983,86.0132,84.3214,85.4781,40199.0
2020-06-09 11:00:00,98.9,99.35,98.17,98.49,24046.0,85.3659,85.7543,84.7358,85.012,24046.0
2020-06-09 11:30:00,98.44,98.81,98.23,98.54,62010.0,84.9688,85.2882,84.7875,85.0551,62010.0
2020-06-09 12:00:00,98.51,99.05,98.33,99.03,36755.0,85.0292,85.4953,84.8739,85.4781,36755.0
2020-06-09 12:30:00,99.01,99.48,99.0,99.48,20898.0,85.4608,85.8665,85.4522,85.8665,20898.0
2020-06-09 13:00:00,99.51,99.74,99.32,99.68,16444.0,85.8924,86.0909,85.7284,86.0391,16444.0
2020-06-09 13:30:00,99.65,99.79,99.49,99.55,17327.0,86.0132,86.1341,85.8751,85.9269,17327.0
2020-06-09 14:00:00,99.56,99.6,99.3,99.49,17080.0,85.9355,85.9701,85.7111,85.8751,17080.0
2020-06-09 14:30:00,99.44,99.92,99.44,99.87,24821.0,85.832,86.2463,85.832,86.2031,24821.0
2020-06-09 15:00:00,99.88,100.13,99.83,100.05,48776.0,86.2118,86.4275,86.1686,86.3585,48776.0
2020-06-09 15:30:00,100.04,100.26,99.76,100.01,166418.0,86.3499,86.5397,86.1082,86.324,166418.0
2020-06-10 09:30:00,100.1,100.48,96.75,98.37,46354.0,86.4016,86.7296,83.5101,84.9084,46354.0
2020-06-10 10:00:00,98.34,98.64,97.31,98.15,53352.0,84.8825,85.1414,83.9934,84.7185,53352.0
2020-06-10 10:30:00,98.11,99.08,97.89,98.27,18619.0,84.684,85.5212,84.4941,84.8221,18619.0
2020-06-10 11:00:00,98.41,99.29,98.4,98.83,14174.0,84.9429,85.7025,84.9343,85.3054,14174.0
2020-06-10 11:30:00,98.97,99.99,98.26,99.79,18325.0,85.4263,86.3067,84.8134,86.1341,18325.0
2020-06-10 12:00:00,99.84,100.22,99.08,99.27,20845.0,86.1772,86.5052,85.5212,85.6852,20845.0
2020-06-10 12:30:00,99.06,99.32,98.89,99.24,7540.0,85.504,85.7284,85.3572,85.6593,7540.0
2020-06-10 13:00:00,99.04,99.06,98.35,98.46,17771.0,85.4867,85.504,84.8911,84.9861,17771.0
2020-06-10 13:30:00,98.49,98.78,98.35,98.53,10164.0,85.012,85.2623,84.8911,85.0465,10164.0
2020-06-10 14:00:00,98.64,99.86,98.54,98.77,26124.0,85.1414,86.1945,85.0551,85.2537,26124.0
2020-06-10 14:30:00,98.75,98.88,96.83,97.15,38651.0,85.2364,85.3486,83.5791,83.8553,38651.0
2020-06-10 15:00:00,97.09,97.57,96.72,97.43,35777.0,83.8036,84.2179,83.4842,84.097,35777.0
2020-06-10 15:30:00,97.62,97.66,96.16,96.19,108446.0,84.261,84.2956,83.0008,83.0267,108446.0
2020-06-11 09:30:00,92.68,94.74,91.55,94.09,94714.0,79.997,81.7751,79.0217,81.2141,94714.0
2020-06-11 10:00:00,94.12,94.65,92.91,93.86,51381.0,81.24,81.6975,80.1956,81.0156,51381.0
2020-06-11 10:30:00,93.74,94.91,93.51,93.51,34603.0,80.912,81.9219,80.7135,80.7135,34603.0
2020-06-11 11:00:00,93.66,94.45,93.5,94.16,33760.0,80.8429,81.5248,80.7048,81.2745,33760.0
2020-06-11 11:30:00,94.2,94.21,92.98,93.64,28674.0,81.309,81.3177,80.256,80.8257,28674.0
2020-06-11 12:00:00,93.61,93.66,92.29,92.55,57342.0,80.7998,80.8429,79.6604,79.8848,57342.0
2020-06-11 12:30:00,92.54,93.49,92.38,92.58,28550.0,79.8762,80.6962,79.7381,79.9107,28550.0
2020-06-11 13:00:00,92.77,94.12,92.77,93.7,17485.0,80.0747,81.24,80.0747,80.8775,17485.0
2020-06-11 13:30:00,93.59,93.69,92.75,93.26,24363.0,80.7825,80.8688,80.0575,80.4977,24363.0
2020-06-11 14:00:00,93.07,93.07,92.21,92.46,51157.0,80.3337,80.3337,79.5914,79.8072,51157.0
2020-06-11 14:30:00,92.47,92.47,91.31,91.59,70477.0,79.8158,79.8158,78.8145,79.0562,70477.0
2020-06-11 15:00:00,91.47,92.03,91.06,91.31,60341.0,78.9526,79.436,78.5987,78.8145,60341.0
2020-06-11 15:30:00,91.23,93.01,91.06,92.62,238575.0,78.7455,80.2819,78.5987,79.9453,238575.0
2020-06-12 09:30:00,97.63,97.92,95.26,95.92,67229.0,84.2697,84.52,82.224,82.7937,67229.0
2020-06-12 10:00:00,96.06,96.3,94.76,94.82,25208.0,82.9145,83.1217,81.7924,81.8442,25208.0
2020-06-12 10:30:00,94.97,94.97,93.0,93.0,79380.0,81.9737,81.9737,80.2733,80.2733,79380.0
2020-06-12 11:00:00,93.19,93.76,92.12,93.17,37907.0,80.4373,80.9293,79.5137,80.42,37907.0
2020-06-12 11:30:00,93.34,95.0,93.09,95.0,74864.0,80.5667,81.9996,80.3509,81.9996,74864.0
2020-06-12 12:00:00,95.0,95.61,94.21,94.56,50232.0,81.9996,82.5261,81.3177,81.6198,50232.0
2020-06-12 12:30:00,94.54,94.84,93.99,94.62,27240.0,81.6025,81.8615,81.1278,81.6716,27240.0
2020-06-12 13:00:00,94.51,94.63,93.94,93.98,18339.0,81.5766,81.6802,81.0846,81.1191,18339.0
2020-06-12 13:30:00,94.23,94.25,92.23,92.29,26400.0,81.3349,81.3522,79.6086,79.6604,26400.0
2020-06-12 14:00:00,92.39,93.97,92.28,93.66,24669.0,79.7467,81.1105,79.6518,80.8429,24669.0
2020-06-12 14:30:00,93.81,94.34,93.03,93.92,35676.0,80.9724,81.4299,80.2992,81.0674,35676.0
2020-06-12 15:00:00,94.05,94.57,93.38,93.7,34981.0,81.1796,81.6284,80.6013,80.8775,34981.0
2020-06-12 15:30:00,93.74,95.49,93.6,94.78,150760.0,80.912,82.4225,80.7911,81.8097,150760.0
2020-06-15 09:30:00,90.96,93.36,90.16,93.1,102735.0,78.5124,80.584,77.8219,80.3596,102735.0
2020-06-15 10:00:00,93.07,94.28,92.56,93.37,28792.0,80.3337,81.3781,79.8935,80.5926,28792.0
2020-06-15 10:30:00,93.38,95.25,93.13,94.83,27107.0,80.6013,82.2154,80.3855,81.8528,27107.0
2020-06-15 11:00:00,94.9,95.8,94.56,94.97,27714.0,81.9132,82.6901,81.6198,81.9737,27714.0
2020-06-15 11:30:00,95.17,95.72,94.58,95.28,21423.0,82.1463,82.621,81.637,82.2412,21423.0
2020-06-15 12:00:00,95.18,96.1,95.18,96.1,14417.0,82.1549,82.949,82.1549,82.949,14417.0
2020-06-15 12:30:00,96.0,96.46,95.59,96.46,13530.0,82.8627,83.2598,82.5088,83.2598,13530.0
2020-06-15 13:00:00,96.5,97.07,95.96,96.13,17133.0,83.2943,83.7863,82.8282,82.9749,17133.0
2020-06-15 13:30:00,96.01,96.19,94.96,95.39,13062.0,82.8713,83.0267,81.965,82.3362,13062.0
2020-06-15 14:00:00,95.68,96.86,95.62,96.35,22548.0,82.5865,83.605,82.5347,83.1648,22548.0
2020-06-15 14:30:00,96.68,96.68,95.81,96.0,21363.0,83.4497,83.4497,82.6987,82.8627,21363.0
2020-06-15 15:00:00,96.03,96.55,95.26,95.26,27806.0,82.8886,83.3375,82.224,82.224,27806.0
2020-06-15 15:30:00,95.28,96.03,94.83,95.84,112684.0,82.2412,82.8886,81.8528,82.7246,112684.0
2020-06-16 09:30:00,100.0,100.0,96.85,97.29,61290.0,86.3153,86.3153,83.5964,83.9762,61290.0
2020-06-16 10:00:00,97.34,98.73,97.23,98.6,24816.0,84.0193,85.2191,83.9244,85.1069,24816.0
2020-06-16 10:30:00,98.58,98.58,97.0,97.12,36916.0,85.0897,85.0897,83.7259,83.8294,36916.0
2020-06-16 11:00:00,96.84,98.18,96.01,98.18,18962.0,83.5878,84.7444,82.8713,84.7444,18962.0
2020-06-16 11:30:00,98.1,98.63,97.53,97.6,21641.0,84.6753,85.1328,84.1833,84.2438,21641.0
2020-06-16 12:00:00,97.75,98.11,97.0,98.06,13203.0,84.3732,84.684,83.7259,84.6408,13203.0
2020-06-16 12:30:00,98.27,98.5,97.59,97.6,27265.0,84.8221,85.0206,84.2351,84.2438,27265.0
2020-06-16 13:00:00,97.68,97.99,97.51,97.71,16621.0,84.3128,84.5804,84.1661,84.3387,16621.0
2020-06-16 13:30:00,97.63,97.67,96.89,97.31,11941.0,84.2697,84.3042,83.6309,83.9934,11941.0
2020-06-16 14:00:00,97.33,98.24,97.25,97.94,21027.0,84.0107,84.7962,83.9417,84.5372,21027.0
2020-06-16 14:30:00,98.0,98.18,97.67,98.0,16602.0,84.589,84.7444,84.3042,84.589,16602.0
2020-06-16 15:00:00,98.09,98.17,97.15,97.73,24747.0,84.6667,84.7358,83.8553,84.356,24747.0
2020-06-16 15:30:00,97.66,98.1,97.0,97.34,97577.0,84.2956,84.6753,83.7259,84.0193,97577.0
2020-06-17 09:30:00,97.84,98.24,96.37,96.46,26506.0,84.4509,84.7962,83.1821,83.2598,26506.0
2020-06-17 10:00:00,96.5,96.94,95.67,95.78,12657.0,83.2943,83.6741,82.5779,82.6728,12657.0
2020-06-17 10:30:00,95.9,97.23,95.86,97.0,36048.0,82.7764,83.9244,82.7419,83.7259,36048.0
2020-06-17 11:00:00,97.0,97.89,96.89,97.37,32061.0,83.7259,84.4941,83.6309,84.0452,32061.0
2020-06-17 11:30:00,97.27,98.0,97.25,97.65,18783.0,83.9589,84.589,83.9417,84.2869,18783.0
2020-06-17 12:00:00,97.65,97.76,97.36,97.76,22264.0,84.2869,84.3819,84.0366,84.3819,22264.0
2020-06-17 12:30:00,97.76,98.28,97.68,97.88,26158.0,84.3819,84.8307,84.3128,84.4854,26158.0
2020-06-17 13:00:00,97.88,98.16,97.88,98.14,15301.0,84.4854,84.7271,84.4854,84.7099,15301.0
2020-06-17 13:30:00,98.15,98.51,98.04,98.22,25750.0,84.7185,85.0292,84.6235,84.7789,25750.0
2020-06-17 14:00:00,98.21,98.21,97.38,97.62,17135.0,84.7703,84.7703,84.0539,84.261,17135.0
2020-06-17 14:30:00,97.61,98.09,97.27,97.32,23142.0,84.2524,84.6667,83.9589,84.0021,23142.0
2020-06-17 15:00:00,97.25,97.29,96.72,97.14,47353.0,83.9417,83.9762,83.4842,83.8467,47353.0
2020-06-17 15:30:00,97.14,97.46,96.53,96.64,129676.0,83.8467,84.1229,83.3202,83.4151,129676.0
2020-06-18 09:30:00,95.46,95.48,94.12,94.79,55682.0,82.3966,82.4139,81.24,81.8183,55682.0
2020-06-18 10:00:00,94.96,95.69,94.75,94.97,37795.0,81.965,82.5951,81.7838,81.9737,37795.0
2020-06-18 10:30:00,95.06,95.44,94.71,95.08,28199.0,82.0514,82.3794,81.7492,82.0686,28199.0
2020-06-18 11:00:00,95.06,95.09,94.29,94.45,18025.0,82.0514,82.0772,81.3867,81.5248,18025.0
2020-06-18 11:30:00,94.52,94.66,93.72,93.82,34119.0,81.5852,81.7061,80.8947,80.981,34119.0
2020-06-18 12:00:00,93.72,94.42,93.42,94.33,29072.0,80.8947,81.4989,80.6358,81.4212,29072.0
2020-06-18 12:30:00,94.27,94.57,93.82,94.55,27946.0,81.3695,81.6284,80.981,81.6111,27946.0
2020-06-18 13:00:00,94.6,94.85,94.39,94.57,19831.0,81.6543,81.8701,81.473,81.6284,19831.0
2020-06-18 13:30:00,94.55,94.73,94.48,94.64,16219.0,81.6111,81.7665,81.5507,81.6888,16219.0
2020-06-18 14:00:00,94.69,94.69,94.33,94.57,33609.0,81.732,81.732,81.4212,81.6284,33609.0
2020-06-18 14:30:00,94.52,94.7,94.25,94.33,25713.0,81.5852,81.7406,81.3522,81.4212,25713.0
2020-06-18 15:00:00,94.34,94.67,94.26,94.67,32449.0,81.4299,81.7147,81.3608,81.7147,32449.0
2020-06-18 15:30:00,94.72,95.06,93.82,94.12,157090.0,81.7579,82.0514,80.981,81.24,157090.0
2020-06-19 09:30:00,95.17,95.53,94.74,95.53,59803.0,82.1463,82.457,81.7751,82.457,59803.0
2020-06-19 10:00:00,95.69,96.37,95.67,95.92,20396.0,82.5951,83.1821,82.5779,82.7937,20396.0
2020-06-19 10:30:00,95.82,96.23,95.68,95.85,18879.0,82.7073,83.0612,82.5865,82.7332,18879.0
2020-06-19 11:00:00,95.83,95.84,95.23,95.36,10326.0,82.716,82.7246,82.1981,82.3103,10326.0
2020-06-19 11:30:00,95.34,95.63,95.07,95.61,11077.0,82.293,82.5433,82.06,82.5261,11077.0
2020-06-19 12:00:00,95.49,95.61,93.88,94.21,25284.0,82.4225,82.5261,81.0328,81.3177,25284.0
2020-06-19 12:30:00,94.28,94.74,94.16,94.73,17472.0,81.3781,81.7751,81.2745,81.7665,17472.0
2020-06-19 13:00:00,94.7,94.76,94.26,94.26,40302.0,81.7406,81.7924,81.3608,81.3608,40302.0
2020-06-19 13:30:00,94.25,94.93,93.71,94.46,39890.0,81.3522,81.9391,80.8861,81.5335,39890.0
2020-06-19 14:00:00,94.48,94.68,93.76,93.94,32061.0,81.5507,81.7234,80.9293,81.0846,32061.0
2020-06-19 14:30:00,93.92,95.05,93.79,94.72,39372.0,81.0674,82.0427,80.9551,81.7579,39372.0
2020-06-19 15:00:00,94.61,95.46,94.25,94.88,35014.0,81.6629,82.3966,81.3522,81.896,35014.0
2020-06-19 15:30:00,94.84,95.0,94.02,94.1,100725.0,81.8615,81.9996,81.1537,81.2227,100725.0
2020-06-22 09:30:00,93.83,94.01,92.27,93.11,38687.0,80.9897,81.145,79.6432,80.3682,38687.0
2020-06-22 10:00:00,93.27,94.14,92.88,94.06,21460.0,80.5063,81.2573,80.1697,81.1882,21460.0
2020-06-22 10:30:00,94.01,94.6,93.17,93.24,27784.0,81.145,81.6543,80.42,80.4804,27784.0
2020-06-22 11:00:00,93.18,94.04,92.85,93.87,35919.0,80.4286,81.1709,80.1438,81.0242,35919.0
2020-06-22 11:30:00,93.94,94.04,93.72,93.81,17583.0,81.0846,81.1709,80.8947,80.9724,17583.0
2020-06-22 12:00:00,93.73,94.25,93.62,93.91,26113.0,80.9034,81.3522,80.8084,81.0587,26113.0
2020-06-22 12:30:00,93.95,94.78,93.79,94.58,18410.0,81.0933,81.8097,80.9551,81.637,18410.0
2020-06-22 13:00:00,94.58,94.82,94.3,94.59,11410.0,81.637,81.8442,81.3954,81.6457,11410.0
2020-06-22 13:30:00,94.57,94.74,94.26,94.61,9876.0,81.6284,81.7751,81.3608,81.6629,9876.0
2020-06-22 14:00:00,94.6,94.6,94.01,94.33,11112.0,81.6543,81.6543,81.145,81.4212,11112.0
2020-06-22 14:30:00,94.29,94.65,94.08,94.53,12111.0,81.3867,81.6975,81.2055,81.5939,12111.0
2020-06-22 15:00:00,94.48,95.15,94.06,94.18,24301.0,81.5507,82.129,81.1882,81.2918,24301.0
2020-06-22 15:30:00,94.21,95.26,94.21,95.25,76115.0,81.3177,82.224,81.3177,82.2154,76115.0
2020-06-23 09:30:00,96.21,96.54,94.7,94.88,25986.0,83.044,83.3288,81.7406,81.896,25986.0
2020-06-23 10:00:00,94.97,95.03,93.94,94.2,24167.0,81.9737,82.0255,81.0846,81.309,24167.0
2020-06-23 10:30:00,94.23,94.33,93.67,94.03,19445.0,81.3349,81.4212,80.8516,81.1623,19445.0
2020-06-23 11:00:00,93.95,94.36,93.87,94.1,18843.0,81.0933,81.4471,81.0242,81.2227,18843.0
2020-06-23 11:30:00,94.11,94.21,93.73,94.12,31806.0,81.2314,81.3177,80.9034,81.24,31806.0
2020-06-23 12:00:00,94.14,94.78,94.13,94.56,17267.0,81.2573,81.8097,81.2486,81.6198,17267.0
2020-06-23 12:30:00,94.6,94.67,94.26,94.58,15380.0,81.6543,81.7147,81.3608,81.637,15380.0
2020-06-23 13:00:00,94.55,95.07,94.5,94.95,25740.0,81.6111,82.06,81.568,81.9564,25740.0
2020-06-23 13:30:00,94.87,95.4,94.87,95.19,25423.0,81.8874,82.3448,81.8874,82.1636,25423.0
2020-06-23 14:00:00,95.25,95.81,95.0,95.76,26657.0,82.2154,82.6987,81.9996,82.6556,26657.0
2020-06-23 14:30:00,95.73,95.89,95.62,95.66,29680.0,82.6297,82.7678,82.5347,82.5692,29680.0
2020-06-23 15:00:00,95.7,95.87,95.32,95.33,40095.0,82.6038,82.7505,82.2758,82.2844,40095.0
2020-06-23 15:30:00,95.38,95.64,95.0,95.4,94524.0,82.3276,82.552,81.9996,82.3448,94524.0
2020-06-24 09:30:00,94.42,94.42,92.14,92.24,84183.0,81.4989,81.4989,79.5309,79.6173,84183.0
2020-06-24 10:00:00,92.34,93.13,92.16,92.56,28151.0,79.7036,80.3855,79.5482,79.8935,28151.0
2020-06-24 10:30:00,92.55,92.55,91.75,91.99,31284.0,79.8848,79.8848,79.1943,79.4015,31284.0
2020-06-24 11:00:00,91.91,92.29,91.05,91.14,41965.0,79.3324,79.6604,78.5901,78.6678,41965.0
2020-06-24 11:30:00,91.22,91.31,89.95,90.69,41103.0,78.7368,78.8145,77.6406,78.2794,41103.0
2020-06-24 12:00:00,90.7,91.15,90.43,90.65,20860.0,78.288,78.6764,78.055,78.2448,20860.0
2020-06-24 12:30:00,90.53,91.63,90.5,91.54,15049.0,78.1413,79.0907,78.1154,79.0131,15049.0
2020-06-24 13:00:00,91.57,91.94,90.96,90.96,18455.0,79.0389,79.3583,78.5124,78.5124,18455.0
2020-06-24 13:30:00,90.95,91.65,90.88,91.65,17205.0,78.5038,79.108,78.4434,79.108,17205.0
2020-06-24 14:00:00,91.69,92.11,91.48,91.96,25500.0,79.1425,79.505,78.9613,79.3756,25500.0
2020-06-24 14:30:00,91.98,92.12,91.26,91.35,18247.0,79.3928,79.5137,78.7714,78.8491,18247.0
2020-06-24 15:00:00,91.45,92.74,91.44,92.09,23607.0,78.9354,80.0488,78.9267,79.4878,23607.0
2020-06-24 15:30:00,92.2,92.34,91.27,91.46,88562.0,79.5827,79.7036,78.78,78.944,88562.0
2020-06-25 09:30:00,90.88,92.0,90.29,92.0,32684.0,78.4434,79.4101,77.9341,79.4101,32684.0
2020-06-25 10:00:00,92.06,93.45,92.03,93.28,25983.0,79.4619,80.6617,79.436,80.5149,25983.0
2020-06-25 10:30:00,93.3,93.41,91.52,91.73,14846.0,80.5322,80.6271,78.9958,79.1771,14846.0
2020-06-25 11:00:00,91.62,91.96,91.28,91.34,15618.0,79.0821,79.3756,78.7886,78.8404,15618.0
2020-06-25 11:30:00,91.37,91.63,90.81,91.33,15252.0,78.8663,79.0907,78.383,78.8318,15252.0
2020-06-25 12:00:00,91.44,91.83,91.39,91.43,12807.0,78.9267,79.2634,78.8836,78.9181,12807.0
2020-06-25 12:30:00,91.39,92.17,91.39,91.88,13630.0,78.8836,79.5568,78.8836,79.3065,13630.0
2020-06-25 13:00:00,91.86,91.89,91.62,91.7,16768.0,79.2893,79.3152,79.0821,79.1512,16768.0
2020-06-25 13:30:00,91.63,91.81,91.24,91.45,13675.0,79.0907,79.2461,78.7541,78.9354,13675.0
2020-06-25 14:00:00,91.47,91.63,91.28,91.48,15398.0,78.9526,79.0907,78.7886,78.9613,15398.0
2020-06-25 14:30:00,91.42,91.64,91.12,91.58,14238.0,78.9095,79.0994,78.6505,79.0476,14238.0
2020-06-25 15:00:00,91.61,93.02,91.53,92.92,32519.0,79.0735,80.2905,79.0044,80.2042,32519.0
2020-06-25 15:30:00,92.92,93.09,92.47,93.04,111564.0,80.2042,80.3509,79.8158,80.3078,111564.0
2020-06-26 09:30:00,92.0,92.26,90.81,91.68,30488.0,79.4101,79.6345,78.383,79.1339,30488.0
2020-06-26 10:00:00,91.75,91.82,90.9,91.29,45751.0,79.1943,79.2547,78.4606,78.7973,45751.0
2020-06-26 10:30:00,91.43,91.79,90.38,90.41,37168.0,78.9181,79.2288,78.0118,78.0377,37168.0
2020-06-26 11:00:00,90.55,90.8,90.2,90.47,37738.0,78.1585,78.3743,77.8564,78.0895,37738.0
2020-06-26 11:30:00,90.58,91.1,90.49,90.92,22484.0,78.1844,78.6333,78.1067,78.4779,22484.0
2020-06-26 12:00:00,90.87,91.23,90.36,91.19,19431.0,78.4347,78.7455,77.9945,78.7109,19431.0
2020-06-26 12:30:00,91.19,91.26,90.81,91.26,13441.0,78.7109,78.7714,78.383,78.7714,13441.0
2020-06-26 13:00:00,91.18,91.55,91.14,91.2,15624.0,78.7023,79.0217,78.6678,78.7196,15624.0
2020-06-26 13:30:00,91.23,91.33,90.57,90.6,17502.0,78.7455,78.8318,78.1758,78.2017,17502.0
2020-06-26 14:00:00,90.55,90.72,90.02,90.2,40858.0,78.1585,78.3053,77.7011,77.8564,40858.0
2020-06-26 14:30:00,90.23,90.48,89.98,90.3,40718.0,77.8823,78.0981,77.6665,77.9427,40718.0
2020-06-26 15:00:00,90.32,90.49,89.51,89.82,33162.0,77.96,78.1067,77.2609,77.5284,33162.0
2020-06-26 15:30:00,89.82,90.34,89.58,89.96,165536.0,77.5284,77.9773,77.3213,77.6493,165536.0
2020-06-29 09:30:00,90.54,91.02,88.68,90.87,35340.0,78.1499,78.5642,76.5444,78.4347,35340.0
2020-06-29 10:00:00,90.86,91.79,90.81,91.79,24855.0,78.4261,79.2288,78.383,79.2288,24855.0
2020-06-29 10:30:00,91.72,92.52,91.72,91.84,27999.0,79.1684,79.8589,79.1684,79.272,27999.0
2020-06-29 11:00:00,91.92,92.25,91.19,92.02,31187.0,79.3411,79.6259,78.7109,79.4274,31187.0
2020-06-29 11:30:00,91.95,92.36,91.94,92.11,17525.0,79.3669,79.7208,79.3583,79.505,17525.0
2020-06-29 12:00:00,92.13,93.16,92.13,92.95,36201.0,79.5223,80.4114,79.5223,80.2301,36201.0
2020-06-29 12:30:00,92.98,93.23,92.51,92.51,18759.0,80.256,80.4718,79.8503,79.8503,18759.0
2020-06-29 13:00:00,92.52,93.15,92.39,93.06,12823.0,79.8589,80.4027,79.7467,80.325,12823.0
2020-06-29 13:30:00,93.12,93.12,92.14,92.14,16310.0,80.3768,80.3768,79.5309,79.5309,16310.0
2020-06-29 14:00:00,92.11,92.21,91.64,91.85,16729.0,79.505,79.5914,79.0994,79.2806,16729.0
2020-06-29 14:30:00,91.81,92.04,91.62,91.62,20680.0,79.2461,79.4446,79.0821,79.0821,20680.0
2020-06-29 15:00:00,91.68,91.74,91.01,91.4,45682.0,79.1339,79.1857,78.5556,78.8922,45682.0
2020-06-29 15:30:00,91.4,92.28,91.25,92.27,123811.0,78.8922,79.6518,78.7627,79.6432,123811.0
2020-06-30 09:30:00,91.55,92.02,91.28,92.02,13023.0,79.0217,79.4274,78.7886,79.4274,13023.0
2020-06-30 10:00:00,92.0,92.98,91.9,92.6,17059.0,79.4101,80.256,79.3238,79.928,17059.0
2020-06-30 10:30:00,92.63,92.94,92.1,92.88,8017.0,79.9539,80.2215,79.4964,80.1697,8017.0
2020-06-30 11:00:00,92.91,93.54,92.9,93.28,10633.0,80.1956,80.7394,80.1869,80.5149,10633.0
2020-06-30 11:30:00,93.18,93.28,92.87,93.14,5489.0,80.4286,80.5149,80.161,80.3941,5489.0
2020-06-30 12:00:00,93.13,93.75,93.08,93.33,14376.0,80.3855,80.9206,80.3423,80.5581,14376.0
2020-06-30 12:30:00,93.26,93.32,92.73,92.88,11641.0,80.4977,80.5495,80.0402,80.1697,11641.0
2020-06-30 13:00:00,92.86,92.94,92.52,92.83,9526.0,80.1524,80.2215,79.8589,80.1265,9526.0
2020-06-30 13:30:00,92.84,92.95,92.47,92.77,10995.0,80.1352,80.2301,79.8158,80.0747,10995.0
2020-06-30 14:00:00,92.84,93.06,92.45,92.99,7815.0,80.1352,80.325,79.7985,80.2646,7815.0
2020-06-30 14:30:00,93.01,93.04,92.7,92.9,9914.0,80.2819,80.3078,80.0143,80.1869,9914.0
2020-06-30 15:00:00,92.92,93.06,92.48,92.68,17053.0,80.2042,80.325,79.8244,79.997,17053.0
2020-06-30 15:30:00,92.74,93.12,92.41,92.53,104424.0,80.0488,80.3768,79.764,79.8676,104424.0
2020-07-01 09:30:00,92.87,93.62,92.48,93.0,27006.0,80.161,80.8084,79.8244,80.2733,27006.0
2020-07-01 10:00:00,92.89,93.38,92.38,92.45,17079.0,80.1783,80.6013,79.7381,79.7985,17079.0
2020-07-01 10:30:00,92.48,92.66,91.36,91.58,15725.0,79.8244,79.9798,78.8577,79.0476,15725.0
2020-07-01 11:00:00,91.52,91.83,90.84,90.84,18500.0,78.9958,79.2634,78.4088,78.4088,18500.0
2020-07-01 11:30:00,90.91,91.41,90.9,91.38,10057.0,78.4693,78.9008,78.4606,78.8749,10057.0
2020-07-01 12:00:00,91.39,92.06,91.29,91.69,17076.0,78.8836,79.4619,78.7973,79.1425,17076.0
2020-07-01 12:30:00,91.77,92.13,91.4,91.5,9957.0,79.2116,79.5223,78.8922,78.9785,9957.0
2020-07-01 13:00:00,91.48,91.49,91.12,91.17,7833.0,78.9613,78.9699,78.6505,78.6937,7833.0
2020-07-01 13:30:00,91.18,91.35,90.93,90.97,14770.0,78.7023,78.8491,78.4865,78.5211,14770.0
2020-07-01 14:00:00,91.05,91.57,91.05,91.17,12365.0,78.5901,79.0389,78.5901,78.6937,12365.0
2020-07-01 14:30:00,91.24,91.31,90.34,91.12,48307.0,78.7541,78.8145,77.9773,78.6505,48307.0
2020-07-01 15:00:00,91.12,91.59,91.09,91.52,18550.0,78.6505,79.0562,78.6246,78.9958,18550.0
2020-07-01 15:30:00,91.56,91.56,90.79,90.98,68041.0,79.0303,79.0303,78.3657,78.5297,68041.0
2020-07-02 09:30:00,92.9,94.57,92.77,94.17,65042.0,80.1869,81.6284,80.0747,81.2831,65042.0
2020-07-02 10:00:00,94.3,94.3,93.0,93.08,33497.0,81.3954,81.3954,80.2733,80.3423,33497.0
2020-07-02 10:30:00,93.18,93.3,91.34,91.48,29278.0,80.4286,80.5322,78.8404,78.9613,29278.0
2020-07-02 11:00:00,91.34,92.44,91.02,92.44,39399.0,78.8404,79.7899,78.5642,79.7899,39399.0
2020-07-02 11:30:00,92.48,93.03,92.45,92.75,21650.0,79.8244,80.2992,79.7985,80.0575,21650.0
2020-07-02 12:00:00,92.68,92.68,91.77,92.07,5779.0,79.997,79.997,79.2116,79.4705,5779.0
2020-07-02 12:30:00,92.06,92.2,91.83,92.07,8791.0,79.4619,79.5827,79.2634,79.4705,8791.0
2020-07-02 13:00:00,92.1,92.3,91.85,92.11,12794.0,79.4964,79.669,79.2806,79.505,12794.0
2020-07-02 13:30:00,92.12,92.52,92.12,92.25,9011.0,79.5137,79.8589,79.5137,79.6259,9011.0
2020-07-02 14:00:00,92.26,92.34,91.98,92.24,20154.0,79.6345,79.7036,79.3928,79.6173,20154.0
2020-07-02 14:30:00,92.23,92.5,92.22,92.3,12858.0,79.6086,79.8417,79.6,79.669,12858.0
2020-07-02 15:00:00,92.26,92.26,91.52,91.91,31262.0,79.6345,79.6345,78.9958,79.3324,31262.0
2020-07-02 15:30:00,91.9,92.11,91.55,91.69,171116.0,79.3238,79.505,79.0217,79.1425,171116.0
2020-07-06 09:30:00,94.61,96.02,94.28,95.75,54852.0,81.6629,82.88,81.3781,82.6469,54852.0
2020-07-06 10:00:00,95.69,95.86,93.72,93.98,29814.0,82.5951,82.7419,80.8947,81.1191,29814.0
2020-07-06 10:30:00,93.98,94.79,93.87,94.49,26238.0,81.1191,81.8183,81.0242,81.5594,26238.0
2020-07-06 11:00:00,94.21,94.7,94.13,94.43,35386.0,81.3177,81.7406,81.2486,81.5076,35386.0
2020-07-06 11:30:00,94.37,94.7,94.02,94.03,31816.0,81.4558,81.7406,81.1537,81.1623,31816.0
2020-07-06 12:00:00,93.94,94.13,93.55,94.04,15225.0,81.0846,81.2486,80.748,81.1709,15225.0
2020-07-06 12:30:00,93.97,94.03,93.45,93.87,13512.0,81.1105,81.1623,80.6617,81.0242,13512.0
2020-07-06 13:00:00,93.91,94.02,93.65,94.02,13897.0,81.0587,81.1537,80.8343,81.1537,13897.0
2020-07-06 13:30:00,94.04,95.4,93.88,95.26,59107.0,81.1709,82.3448,81.0328,82.224,59107.0
2020-07-06 14:00:00,95.21,95.35,94.33,94.63,26665.0,82.1808,82.3017,81.4212,81.6802,26665.0
2020-07-06 14:30:00,94.66,94.96,94.18,94.78,23983.0,81.7061,81.965,81.2918,81.8097,23983.0
2020-07-06 15:00:00,94.65,94.87,94.63,94.87,29936.0,81.6975,81.8874,81.6802,81.8874,29936.0
2020-07-06 15:30:00,94.85,95.24,94.46,95.0,85850.0,81.8701,82.2067,81.5335,81.9996,85850.0
2020-07-07 09:30:00,93.5,94.25,93.2,93.31,23312.0,80.7048,81.3522,80.4459,80.5408,23312.0
2020-07-07 10:00:00,93.14,94.19,92.93,94.18,29671.0,80.3941,81.3004,80.2128,81.2918,29671.0
2020-07-07 10:30:00,94.16,94.23,93.25,94.21,37012.0,81.2745,81.3349,80.489,81.3177,37012.0
2020-07-07 11:00:00,94.22,94.64,93.81,94.27,18775.0,81.3263,81.6888,80.9724,81.3695,18775.0
2020-07-07 11:30:00,94.23,94.23,93.47,93.69,13884.0,81.3349,81.3349,80.6789,80.8688,13884.0
2020-07-07 12:00:00,93.82,93.87,93.52,93.7,15477.0,80.981,81.0242,80.7221,80.8775,15477.0
2020-07-07 12:30:00,93.7,93.9,93.62,93.82,24019.0,80.8775,81.0501,80.8084,80.981,24019.0
2020-07-07 13:00:00,93.76,93.87,93.44,93.63,16852.0,80.9293,81.0242,80.653,80.817,16852.0
2020-07-07 13:30:00,93.63,93.96,93.53,93.92,15305.0,80.817,81.1019,80.7307,81.0674,15305.0
2020-07-07 14:00:00,93.87,93.96,93.24,93.32,16644.0,81.0242,81.1019,80.4804,80.5495,16644.0
2020-07-07 14:30:00,93.28,93.28,92.63,92.88,48052.0,80.5149,80.5149,79.9539,80.1697,48052.0
2020-07-07 15:00:00,92.87,92.91,92.5,92.6,59811.0,80.161,80.1956,79.8417,79.928,59811.0
2020-07-07 15:30:00,92.61,92.62,91.66,91.89,100251.0,79.9366,79.9453,79.1166,79.3152,100251.0
2020-07-08 09:30:00,93.12,94.96,92.81,94.1,49887.0,80.3768,81.965,80.1093,81.2227,49887.0
2020-07-08 10:00:00,94.06,94.45,93.24,93.38,25782.0,81.1882,81.5248,80.4804,80.6013,25782.0
2020-07-08 10:30:00,93.27,94.02,93.27,93.57,10124.0,80.5063,81.1537,80.5063,80.7653,10124.0
2020-07-08 11:00:00,93.5,93.89,92.69,93.07,16996.0,80.7048,81.0415,80.0057,80.3337,16996.0
2020-07-08 11:30:00,93.25,93.77,93.13,93.23,10832.0,80.489,80.9379,80.3855,80.4718,10832.0
2020-07-08 12:00:00,93.06,93.38,93.01,93.38,7003.0,80.325,80.6013,80.2819,80.6013,7003.0
2020-07-08 12:30:00,93.39,93.52,93.01,93.48,9103.0,80.6099,80.7221,80.2819,80.6876,9103.0
2020-07-08 13:00:00,93.43,93.43,92.82,92.99,9210.0,80.6444,80.6444,80.1179,80.2646,9210.0
2020-07-08 13:30:00,93.02,93.32,92.62,93.17,15798.0,80.2905,80.5495,79.9453,80.42,15798.0
2020-07-08 14:00:00,93.13,93.41,92.94,93.27,8887.0,80.3855,80.6271,80.2215,80.5063,8887.0
2020-07-08 14:30:00,93.2,93.2,92.74,93.12,10650.0,80.4459,80.4459,80.0488,80.3768,10650.0
2020-07-08 15:00:00,93.0,93.98,92.98,93.78,21725.0,80.2733,81.1191,80.256,80.9465,21725.0
2020-07-08 15:30:00,93.82,94.15,93.65,94.05,93067.0,80.981,81.2659,80.8343,81.1796,93067.0
2020-07-09 09:30:00,94.45,94.45,93.44,93.44,51860.0,81.5248,81.5248,80.653,80.653,51860.0
2020-07-09 10:00:00,93.46,93.59,92.18,92.61,22686.0,80.6703,80.7825,79.5655,79.9366,22686.0
2020-07-09 10:30:00,92.7,92.84,91.36,91.81,35287.0,80.0143,80.1352,78.8577,79.2461,35287.0
2020-07-09 11:00:00,91.75,92.31,91.65,92.16,24098.0,79.1943,79.6777,79.108,79.5482,24098.0
2020-07-09 11:30:00,92.41,92.72,92.04,92.56,8790.0,79.764,80.0316,79.4446,79.8935,8790.0
2020-07-09 12:00:00,92.68,93.16,92.15,92.2,16053.0,79.997,80.4114,79.5396,79.5827,16053.0
2020-07-09 12:30:00,92.2,92.95,91.9,92.95,16419.0,79.5827,80.2301,79.3238,80.2301,16419.0
2020-07-09 13:00:00,92.75,93.45,92.75,93.28,10343.0,80.0575,80.6617,80.0575,80.5149,10343.0
2020-07-09 13:30:00,93.29,93.43,92.7,92.76,7274.0,80.5236,80.6444,80.0143,80.0661,7274.0
2020-07-09 14:00:00,92.88,93.26,92.78,92.84,9003.0,80.1697,80.4977,80.0834,80.1352,9003.0
2020-07-09 14:30:00,92.8,92.9,92.5,92.7,16383.0,80.1006,80.1869,79.8417,80.0143,16383.0
2020-07-09 15:00:00,92.65,92.87,92.22,92.26,32624.0,79.9712,80.161,79.6,79.6345,32624.0
2020-07-09 15:30:00,92.21,92.43,91.9,92.08,123956.0,79.5914,79.7813,79.3238,79.4792,123956.0
2020-07-10 09:30:00,91.83,93.17,91.57,92.91,16218.0,79.2634,80.42,79.0389,80.1956,16218.0
2020-07-10 10:00:00,92.71,93.09,92.28,93.03,9379.0,80.0229,80.3509,79.6518,80.2992,9379.0
2020-07-10 10:30:00,92.92,93.98,92.91,93.61,10962.0,80.2042,81.1191,80.1956,80.7998,10962.0
2020-07-10 11:00:00,93.62,93.86,93.1,93.23,12397.0,80.8084,81.0156,80.3596,80.4718,12397.0
2020-07-10 11:30:00,93.23,93.77,93.16,93.59,12447.0,80.4718,80.9379,80.4114,80.7825,12447.0
2020-07-10 12:00:00,93.64,94.09,93.49,93.84,23597.0,80.8257,81.2141,80.6962,80.9983,23597.0
2020-07-10 12:30:00,93.78,94.03,93.36,93.85,23188.0,80.9465,81.1623,80.584,81.0069,23188.0
2020-07-10 13:00:00,93.83,93.84,93.44,93.56,6375.0,80.9897,80.9983,80.653,80.7566,6375.0
2020-07-10 13:30:00,93.55,94.04,93.49,93.86,9349.0,80.748,81.1709,80.6962,81.0156,9349.0
2020-07-10 14:00:00,93.87,93.96,93.37,93.47,10955.0,81.0242,81.1019,80.5926,80.6789,10955.0
2020-07-10 14:30:00,93.4,93.87,93.4,93.75,16530.0,80.6185,81.0242,80.6185,80.9206,16530.0
2020-07-10 15:00:00,93.73,94.13,93.54,93.89,29146.0,80.9034,81.2486,80.7394,81.0415,29146.0
2020-07-10 15:30:00,93.87,94.09,93.65,94.06,66379.0,81.0242,81.2141,80.8343,81.1882,66379.0
2020-07-13 09:30:00,96.21,96.32,94.42,95.85,61729.0,83.044,83.1389,81.4989,82.7332,61729.0
2020-07-13 10:00:00,95.89,96.12,94.74,95.94,36345.0,82.7678,82.9663,81.7751,82.8109,36345.0
2020-07-13 10:30:00,95.99,97.24,95.99,97.11,89781.0,82.8541,83.933,82.8541,83.8208,89781.0
2020-07-13 11:00:00,97.1,97.49,96.89,97.3,55733.0,83.8122,84.1488,83.6309,83.9848,55733.0
2020-07-13 11:30:00,97.27,97.31,96.25,96.83,17613.0,83.9589,83.9934,83.0785,83.5791,17613.0
2020-07-13 12:00:00,96.79,97.26,96.71,96.9,21060.0,83.5446,83.9503,83.4756,83.6396,21060.0
2020-07-13 12:30:00,96.95,97.32,96.89,97.29,30071.0,83.6827,84.0021,83.6309,83.9762,30071.0
2020-07-13 13:00:00,97.28,98.03,97.17,97.96,75883.0,83.9676,84.6149,83.8726,84.5545,75883.0
2020-07-13 13:30:00,98.05,98.37,97.94,98.02,28352.0,84.6322,84.9084,84.5372,84.6063,28352.0
2020-07-13 14:00:00,98.06,98.06,96.78,97.34,34290.0,84.6408,84.6408,83.536,84.0193,34290.0
2020-07-13 14:30:00,97.29,98.07,97.09,97.84,77004.0,83.9762,84.6494,83.8036,84.4509,77004.0
2020-07-13 15:00:00,97.71,97.86,96.97,97.01,75539.0,84.3387,84.4682,83.7,83.7345,75539.0
2020-07-13 15:30:00,97.0,97.07,95.66,95.73,141620.0,83.7259,83.7863,82.5692,82.6297,141620.0
2020-07-14 09:30:00,95.36,95.92,94.37,95.3,17892.0,82.3103,82.7937,81.4558,82.2585,17892.0
2020-07-14 10:00:00,95.16,96.24,94.45,96.23,20379.0,82.1377,83.0699,81.5248,83.0612,20379.0
2020-07-14 10:30:00,96.31,96.61,96.03,96.23,14960.0,83.1303,83.3892,82.8886,83.0612,14960.0
2020-07-14 11:00:00,96.11,96.68,95.72,95.72,10227.0,82.9577,83.4497,82.621,82.621,10227.0
2020-07-14 11:30:00,95.71,96.64,95.71,96.64,17406.0,82.6124,83.4151,82.6124,83.4151,17406.0
2020-07-14 12:00:00,96.59,96.62,96.29,96.3,6269.0,83.372,83.3979,83.113,83.1217,6269.0
2020-07-14 12:30:00,96.37,96.49,96.2,96.25,11538.0,83.1821,83.2857,83.0353,83.0785,11538.0
2020-07-14 13:00:00,96.25,96.5,96.24,96.29,7267.0,83.0785,83.2943,83.0699,83.113,7267.0
2020-07-14 13:30:00,96.29,97.03,96.09,96.75,14346.0,83.113,83.7518,82.9404,83.5101,14346.0
2020-07-14 14:00:00,96.7,97.13,96.52,96.7,16456.0,83.4669,83.8381,83.3116,83.4669,16456.0
2020-07-14 14:30:00,96.69,96.99,96.34,96.88,15312.0,83.4583,83.7172,83.1562,83.6223,15312.0
2020-07-14 15:00:00,96.89,96.93,96.38,96.57,15767.0,83.6309,83.6654,83.1907,83.3547,15767.0
2020-07-14 15:30:00,96.63,97.66,96.6,97.62,84328.0,83.4065,84.2956,83.3806,84.261,84328.0
2020-07-15 09:30:00,99.53,101.1,98.32,99.06,103176.0,85.9096,87.2648,84.8652,85.504,103176.0
2020-07-15 10:00:00,99.06,99.84,98.63,99.84,61254.0,85.504,86.1772,85.1328,86.1772,61254.0
2020-07-15 10:30:00,99.76,100.19,99.69,99.84,29543.0,86.1082,86.4793,86.0478,86.1772,29543.0
2020-07-15 11:00:00,99.95,99.96,98.49,98.8,17502.0,86.2722,86.2808,85.012,85.2795,17502.0
2020-07-15 11:30:00,98.71,98.97,98.2,98.44,12333.0,85.2019,85.4263,84.7617,84.9688,12333.0
2020-07-15 12:00:00,98.31,99.19,97.91,99.15,11859.0,84.8566,85.6162,84.5113,85.5816,11859.0
2020-07-15 12:30:00,99.03,99.3,98.78,99.26,8374.0,85.4781,85.7111,85.2623,85.6766,8374.0
2020-07-15 13:00:00,99.29,99.69,99.13,99.69,13382.0,85.7025,86.0478,85.5644,86.0478,13382.0
2020-07-15 13:30:00,99.67,100.25,99.58,100.0,16171.0,86.0305,86.5311,85.9528,86.3153,16171.0
2020-07-15 14:00:00,99.97,101.0,99.93,100.99,100690.0,86.2894,87.1785,86.2549,87.1699,100690.0
2020-07-15 14:30:00,100.99,101.11,100.17,100.19,51428.0,87.1699,87.2734,86.4621,86.4793,51428.0
2020-07-15 15:00:00,100.12,100.69,100.12,100.63,44578.0,86.4189,86.9109,86.4189,86.8591,44578.0
2020-07-15 15:30:00,100.6,101.31,100.5,100.99,109250.0,86.8332,87.4461,86.7469,87.1699,109250.0
2020-07-16 09:30:00,99.16,99.88,97.77,98.52,47580.0,85.5903,86.2118,84.3905,85.0379,47580.0
2020-07-16 10:00:00,98.63,100.26,98.63,100.05,24202.0,85.1328,86.5397,85.1328,86.3585,24202.0
2020-07-16 10:30:00,100.13,100.84,99.88,100.2,32659.0,86.4275,87.0404,86.2118,86.488,32659.0
2020-07-16 11:00:00,100.25,100.42,99.85,100.09,23379.0,86.5311,86.6779,86.1859,86.393,23379.0
2020-07-16 11:30:00,100.15,100.3,99.64,99.85,18283.0,86.4448,86.5743,86.0046,86.1859,18283.0
2020-07-16 12:00:00,99.78,99.83,99.38,99.59,18426.0,86.1254,86.1686,85.7802,85.9614,18426.0
2020-07-16 12:30:00,99.61,99.65,99.22,99.22,7684.0,85.9787,86.0132,85.6421,85.6421,7684.0
2020-07-16 13:00:00,99.33,99.7,99.22,99.58,12625.0,85.737,86.0564,85.6421,85.9528,12625.0
2020-07-16 13:30:00,99.54,99.7,99.28,99.34,8483.0,85.9183,86.0564,85.6939,85.7456,8483.0
2020-07-16 14:00:00,99.33,99.75,99.3,99.74,12504.0,85.737,86.0995,85.7111,86.0909,12504.0
2020-07-16 14:30:00,99.76,99.76,99.26,99.26,14199.0,86.1082,86.1082,85.6766,85.6766,14199.0
2020-07-16 15:00:00,99.33,99.97,99.19,99.88,27098.0,85.737,86.2894,85.6162,86.2118,27098.0
2020-07-16 15:30:00,99.86,100.25,99.62,99.74,71902.0,86.1945,86.5311,85.9873,86.0909,71902.0
2020-07-17 09:30:00,100.09,100.09,98.37,98.7,21063.0,86.393,86.393,84.9084,85.1932,21063.0
2020-07-17 10:00:00,98.52,98.6,97.12,97.27,36253.0,85.0379,85.1069,83.8294,83.9589,36253.0
2020-07-17 10:30:00,97.36,98.02,97.2,97.86,17246.0,84.0366,84.6063,83.8985,84.4682,17246.0
2020-07-17 11:00:00,97.88,98.32,97.86,98.02,21192.0,84.4854,84.8652,84.4682,84.6063,21192.0
2020-07-17 11:30:00,97.95,97.95,97.29,97.58,16318.0,84.5459,84.5459,83.9762,84.2265,16318.0
2020-07-17 12:00:00,97.59,97.81,97.21,97.25,60503.0,84.2351,84.425,83.9071,83.9417,60503.0
2020-07-17 12:30:00,97.21,97.37,97.06,97.18,26030.0,83.9071,84.0452,83.7777,83.8812,26030.0
2020-07-17 13:00:00,97.18,97.31,96.47,96.95,62036.0,83.8812,83.9934,83.2684,83.6827,62036.0
2020-07-17 13:30:00,96.97,96.98,96.61,96.72,29114.0,83.7,83.7086,83.3892,83.4842,29114.0
2020-07-17 14:00:00,96.71,96.86,96.71,96.75,24271.0,83.4756,83.605,83.4756,83.5101,24271.0
2020-07-17 14:30:00,96.74,96.78,96.17,96.55,49113.0,83.5014,83.536,83.0095,83.3375,49113.0
2020-07-17 15:00:00,96.53,96.68,96.4,96.5,45717.0,83.3202,83.4497,83.208,83.2943,45717.0
2020-07-17 15:30:00,96.5,96.66,96.33,96.48,213294.0,83.2943,83.4324,83.1476,83.277,213294.0
2020-07-20 09:30:00,96.01,96.63,94.86,94.87,55891.0,82.8713,83.4065,81.8787,81.8874,55891.0
2020-07-20 10:00:00,94.89,95.41,94.21,94.36,51316.0,81.9046,82.3535,81.3177,81.4471,51316.0
2020-07-20 10:30:00,94.37,95.08,94.27,95.03,25164.0,81.4558,82.0686,81.3695,82.0255,25164.0
2020-07-20 11:00:00,95.05,95.14,94.36,94.51,26578.0,82.0427,82.1204,81.4471,81.5766,26578.0
2020-07-20 11:30:00,94.45,94.79,94.4,94.61,17515.0,81.5248,81.8183,81.4817,81.6629,17515.0
2020-07-20 12:00:00,94.58,94.83,94.26,94.45,22401.0,81.637,81.8528,81.3608,81.5248,22401.0
2020-07-20 12:30:00,94.43,94.85,94.43,94.79,14777.0,81.5076,81.8701,81.5076,81.8183,14777.0
2020-07-20 13:00:00,94.78,94.95,94.54,94.82,19317.0,81.8097,81.9564,81.6025,81.8442,19317.0
2020-07-20 13:30:00,94.94,95.37,94.91,95.17,19783.0,81.9478,82.3189,81.9219,82.1463,19783.0
2020-07-20 14:00:00,95.17,95.35,95.1,95.28,30861.0,82.1463,82.3017,82.0859,82.2412,30861.0
2020-07-20 14:30:00,95.28,95.77,95.2,95.66,33485.0,82.2412,82.6642,82.1722,82.5692,33485.0
2020-07-20 15:00:00,95.64,95.91,95.26,95.9,83529.0,82.552,82.785,82.224,82.7764,83529.0
2020-07-20 15:30:00,95.86,96.12,95.21,95.44,124589.0,82.7419,82.9663,82.1808,82.3794,124589.0
2020-07-21 09:30:00,96.94,97.68,96.23,97.49,27994.0,83.6741,84.3128,83.0612,84.1488,27994.0
2020-07-21 10:00:00,97.34,97.71,96.65,96.81,24927.0,84.0193,84.3387,83.4238,83.5619,24927.0
2020-07-21 10:30:00,96.81,97.5,96.81,97.16,17464.0,83.5619,84.1574,83.5619,83.864,17464.0
2020-07-21 11:00:00,97.17,97.93,97.16,97.35,18172.0,83.8726,84.5286,83.864,84.028,18172.0
2020-07-21 11:30:00,97.41,97.72,97.36,97.7,10573.0,84.0798,84.3473,84.0366,84.3301,10573.0
2020-07-21 12:00:00,97.75,97.76,97.43,97.54,11751.0,84.3732,84.3819,84.097,84.192,11751.0
2020-07-21 12:30:00,97.55,97.97,97.55,97.97,15529.0,84.2006,84.5631,84.2006,84.5631,15529.0
2020-07-21 13:00:00,97.94,98.19,97.71,98.16,15232.0,84.5372,84.753,84.3387,84.7271,15232.0
2020-07-21 13:30:00,98.21,98.3,97.77,97.83,18649.0,84.7703,84.848,84.3905,84.4423,18649.0
2020-07-21 14:00:00,97.86,98.29,97.83,97.85,21936.0,84.4682,84.8393,84.4423,84.4595,21936.0
2020-07-21 14:30:00,97.8,97.92,97.5,97.56,16109.0,84.4164,84.52,84.1574,84.2092,16109.0
2020-07-21 15:00:00,97.56,97.56,96.96,97.06,20484.0,84.2092,84.2092,83.6913,83.7777,20484.0
2020-07-21 15:30:00,97.07,97.46,96.96,97.4,83347.0,83.7863,84.1229,83.6913,84.0711,83347.0
2020-07-22 09:30:00,97.07,97.7,96.67,96.97,16048.0,83.7863,84.3301,83.441,83.7,16048.0
2020-07-22 10:00:00,97.09,97.27,96.79,97.07,14135.0,83.8036,83.9589,83.5446,83.7863,14135.0
2020-07-22 10:30:00,97.11,97.87,97.1,97.45,34813.0,83.8208,84.4768,83.8122,84.1143,34813.0
2020-07-22 11:00:00,97.53,97.68,97.05,97.21,15507.0,84.1833,84.3128,83.769,83.9071,15507.0
2020-07-22 11:30:00,97.19,97.46,96.98,97.2,17294.0,83.8899,84.1229,83.7086,83.8985,17294.0
2020-07-22 12:00:00,97.22,97.26,97.03,97.08,8626.0,83.9158,83.9503,83.7518,83.7949,8626.0
2020-07-22 12:30:00,97.21,97.22,96.72,96.76,9525.0,83.9071,83.9158,83.4842,83.5187,9525.0
2020-07-22 13:00:00,96.77,97.09,96.66,96.94,24984.0,83.5273,83.8036,83.4324,83.6741,24984.0
2020-07-22 13:30:00,96.94,97.38,96.84,97.06,19806.0,83.6741,84.0539,83.5878,83.7777,19806.0
2020-07-22 14:00:00,97.01,97.28,96.51,96.6,20051.0,83.7345,83.9676,83.3029,83.3806,20051.0
2020-07-22 14:30:00,96.56,96.98,96.46,96.97,22279.0,83.3461,83.7086,83.2598,83.7,22279.0
2020-07-22 15:00:00,96.96,97.16,96.73,96.75,29022.0,83.6913,83.864,83.4928,83.5101,29022.0
2020-07-22 15:30:00,96.73,97.56,96.61,97.35,122565.0,83.4928,84.2092,83.3892,84.028,122565.0
2020-07-23 09:30:00,97.17,98.77,97.17,97.96,36298.0,83.8726,85.2537,83.8726,84.5545,36298.0
2020-07-23 10:00:00,97.95,98.15,97.23,97.62,23498.0,84.5459,84.7185,83.9244,84.261,23498.0
2020-07-23 10:30:00,97.55,98.6,97.48,98.52,46647.0,84.2006,85.1069,84.1402,85.0379,46647.0
2020-07-23 11:00:00,98.52,98.69,98.01,98.05,36414.0,85.0379,85.1846,84.5977,84.6322,36414.0
2020-07-23 11:30:00,98.07,98.23,97.91,98.2,27540.0,84.6494,84.7875,84.5113,84.7617,27540.0
2020-07-23 12:00:00,98.17,98.25,97.22,97.22,21674.0,84.7358,84.8048,83.9158,83.9158,21674.0
2020-07-23 12:30:00,97.21,97.49,96.99,97.04,25459.0,83.9071,84.1488,83.7172,83.7604,25459.0
2020-07-23 13:00:00,97.04,97.46,96.68,97.02,25913.0,83.7604,84.1229,83.4497,83.7431,25913.0
2020-07-23 13:30:00,97.02,97.02,95.66,96.06,26182.0,83.7431,83.7431,82.5692,82.9145,26182.0
2020-07-23 14:00:00,96.07,96.15,95.03,95.8,35924.0,82.9231,82.9922,82.0255,82.6901,35924.0
2020-07-23 14:30:00,95.84,96.18,95.49,95.94,29147.0,82.7246,83.0181,82.4225,82.8109,29147.0
2020-07-23 15:00:00,95.99,96.02,95.37,95.69,36309.0,82.8541,82.88,82.3189,82.5951,36309.0
2020-07-23 15:30:00,95.63,96.16,95.51,96.12,105735.0,82.5433,83.0008,82.4398,82.9663,105735.0
2020-07-24 09:30:00,95.92,95.92,95.0,95.88,21352.0,82.7937,82.7937,81.9996,82.7591,21352.0
2020-07-24 10:00:00,95.84,95.89,95.1,95.49,21489.0,82.7246,82.7678,82.0859,82.4225,21489.0
2020-07-24 10:30:00,95.53,96.23,94.98,95.91,21730.0,82.457,83.0612,81.9823,82.785,21730.0
2020-07-24 11:00:00,95.91,96.04,95.26,95.31,43230.0,82.785,82.8972,82.224,82.2671,43230.0
2020-07-24 11:30:00,95.31,95.9,95.28,95.65,29655.0,82.2671,82.7764,82.2412,82.5606,29655.0
2020-07-24 12:00:00,95.65,95.77,95.31,95.44,18818.0,82.5606,82.6642,82.2671,82.3794,18818.0
2020-07-24 12:30:00,95.48,95.93,95.37,95.59,16872.0,82.4139,82.8023,82.3189,82.5088,16872.0
2020-07-24 13:00:00,95.65,95.72,95.44,95.57,24831.0,82.5606,82.621,82.3794,82.4916,24831.0
2020-07-24 13:30:00,95.55,95.66,95.46,95.52,25332.0,82.4743,82.5692,82.3966,82.4484,25332.0
2020-07-24 14:00:00,95.52,95.79,95.48,95.69,27335.0,82.4484,82.6815,82.4139,82.5951,27335.0
2020-07-24 14:30:00,95.71,95.84,95.31,95.48,38650.0,82.6124,82.7246,82.2671,82.4139,38650.0
2020-07-24 15:00:00,95.48,95.79,95.29,95.44,54601.0,82.4139,82.6815,82.2499,82.3794,54601.0
2020-07-24 15:30:00,95.43,95.88,95.13,95.44,139723.0,82.3707,82.7591,82.1118,82.3794,139723.0
2020-07-27 09:30:00,95.13,95.4,94.31,95.14,61001.0,82.1118,82.3448,81.404,82.1204,61001.0
2020-07-27 10:00:00,95.17,96.7,94.89,96.14,97058.0,82.1463,83.4669,81.9046,82.9836,97058.0
2020-07-27 10:30:00,96.12,96.8,95.82,96.76,53919.0,82.9663,83.5532,82.7073,83.5187,53919.0
2020-07-27 11:00:00,96.75,96.98,95.93,96.15,73730.0,83.5101,83.7086,82.8023,82.9922,73730.0
2020-07-27 11:30:00,96.18,96.77,95.99,96.35,50056.0,83.0181,83.5273,82.8541,83.1648,50056.0
2020-07-27 12:00:00,96.36,97.15,96.19,96.99,44423.0,83.1735,83.8553,83.0267,83.7172,44423.0
2020-07-27 12:30:00,96.96,97.18,96.63,96.64,32256.0,83.6913,83.8812,83.4065,83.4151,32256.0
2020-07-27 13:00:00,96.65,96.87,96.54,96.7,29253.0,83.4238,83.6137,83.3288,83.4669,29253.0
2020-07-27 13:30:00,96.73,97.16,96.56,96.72,56247.0,83.4928,83.864,83.3461,83.4842,56247.0
2020-07-27 14:00:00,96.76,96.87,96.61,96.68,57899.0,83.5187,83.6137,83.3892,83.4497,57899.0
2020-07-27 14:30:00,96.68,97.87,96.53,97.05,96003.0,83.4497,84.4768,83.3202,83.769,96003.0
2020-07-27 15:00:00,97.03,98.13,96.76,97.65,64637.0,83.7518,84.7012,83.5187,84.2869,64637.0
2020-07-27 15:30:00,97.64,98.19,97.31,97.91,179390.0,84.2783,84.753,83.9934,84.5113,179390.0
2020-07-28 09:30:00,103.66,106.95,103.62,106.73,818667.0,89.4745,92.3142,89.4399,92.1244,818667.0
2020-07-28 10:00:00,106.72,107.99,106.6,107.37,355357.0,92.1157,93.2119,92.0121,92.6768,355357.0
2020-07-28 10:30:00,107.49,108.98,105.55,106.32,293646.0,92.7803,94.0664,91.1058,91.7705,293646.0
2020-07-28 11:00:00,106.37,107.39,105.64,107.14,105320.0,91.8136,92.694,91.1835,92.4782,105320.0
2020-07-28 11:30:00,107.1,108.07,106.73,107.4,247468.0,92.4437,93.281,92.1244,92.7027,247468.0
2020-07-28 12:00:00,107.41,107.49,106.17,106.75,88283.0,92.7113,92.7803,91.641,92.1416,88283.0
2020-07-28 12:30:00,106.61,107.19,105.9,106.81,80838.0,92.0208,92.5214,91.4079,92.1934,80838.0
2020-07-28 13:00:00,106.77,106.89,105.55,105.68,95925.0,92.1589,92.2625,91.1058,91.218,95925.0
2020-07-28 13:30:00,105.69,106.06,104.94,105.11,85405.0,91.2267,91.546,90.5793,90.726,85405.0
2020-07-28 14:00:00,105.14,106.06,104.95,105.32,71905.0,90.7519,91.546,90.5879,90.9073,71905.0
2020-07-28 14:30:00,105.37,105.87,105.1,105.35,60944.0,90.9505,91.382,90.7174,90.9332,60944.0
2020-07-28 15:00:00,105.33,105.99,104.91,105.42,107608.0,90.9159,91.4856,90.5534,90.9936,107608.0
2020-07-28 15:30:00,105.36,106.02,104.79,105.27,248106.0,90.9418,91.5115,90.4498,90.8641,248106.0
2020-07-29 09:30:00,108.14,108.39,105.64,106.14,107521.0,93.3414,93.5572,91.1835,91.6151,107521.0
2020-07-29 10:00:00,106.02,106.89,105.47,106.68,61633.0,91.5115,92.2625,91.0368,92.0812,61633.0
2020-07-29 10:30:00,106.73,107.0,106.32,106.55,57180.0,92.1244,92.3574,91.7705,91.969,57180.0
2020-07-29 11:00:00,106.55,107.33,106.47,107.33,57641.0,91.969,92.6422,91.8999,92.6422,57641.0
2020-07-29 11:30:00,107.38,107.55,106.7,107.0,54825.0,92.6854,92.8321,92.0985,92.3574,54825.0
2020-07-29 12:00:00,107.0,107.02,106.14,106.22,57172.0,92.3574,92.3747,91.6151,91.6841,57172.0
2020-07-29 12:30:00,106.22,106.84,105.67,106.54,46516.0,91.6841,92.2193,91.2094,91.9604,46516.0
2020-07-29 13:00:00,106.59,107.34,106.58,107.19,53226.0,92.0035,92.6509,91.9949,92.5214,53226.0
2020-07-29 13:30:00,107.24,107.25,106.67,106.82,26462.0,92.5646,92.5732,92.0726,92.202,26462.0
2020-07-29 14:00:00,106.84,107.34,106.59,106.99,36545.0,92.2193,92.6509,92.0035,92.3488,36545.0
2020-07-29 14:30:00,106.95,107.48,106.88,107.25,38692.0,92.3142,92.7717,92.2538,92.5732,38692.0
2020-07-29 15:00:00,107.23,107.23,105.95,106.14,48304.0,92.5559,92.5559,91.4511,91.6151,48304.0
2020-07-29 15:30:00,106.16,107.04,106.08,106.47,192108.0,91.6324,92.3919,91.5633,91.8999,192108.0
2020-07-30 09:30:00,104.21,104.44,102.49,102.49,85561.0,89.9492,90.1477,88.4646,88.4646,85561.0
2020-07-30 10:00:00,102.5,104.76,102.37,104.76,86967.0,88.4732,90.4239,88.361,90.4239,86967.0
2020-07-30 10:30:00,104.63,106.54,104.56,106.33,94169.0,90.3117,91.9604,90.2513,91.7791,94169.0
2020-07-30 11:00:00,106.28,107.0,105.68,106.61,56169.0,91.7359,92.3574,91.218,92.0208,56169.0
2020-07-30 11:30:00,106.61,106.68,104.56,104.8,39438.0,92.0208,92.0812,90.2513,90.4585,39438.0
2020-07-30 12:00:00,104.89,105.52,104.72,104.72,23980.0,90.5361,91.0799,90.3894,90.3894,23980.0
2020-07-30 12:30:00,104.78,105.14,104.5,104.95,27585.0,90.4412,90.7519,90.1995,90.5879,27585.0
2020-07-30 13:00:00,104.95,104.99,103.91,104.02,46775.0,90.5879,90.6225,89.6903,89.7852,46775.0
2020-07-30 13:30:00,103.94,104.18,103.55,104.09,30040.0,89.7162,89.9233,89.3795,89.8456,30040.0
2020-07-30 14:00:00,104.08,104.24,103.82,103.82,22581.0,89.837,89.9751,89.6126,89.6126,22581.0
2020-07-30 14:30:00,103.77,104.81,103.59,104.73,39209.0,89.5694,90.4671,89.414,90.398,39209.0
2020-07-30 15:00:00,104.73,104.75,104.19,104.55,42199.0,90.398,90.4153,89.9319,90.2427,42199.0
2020-07-30 15:30:00,104.54,104.62,104.09,104.28,177073.0,90.234,90.3031,89.8456,90.0096,177073.0
2020-07-31 09:30:00,104.0,104.0,101.85,103.39,54304.0,89.7679,89.7679,87.9122,89.2414,54304.0
2020-07-31 10:00:00,103.44,103.58,101.29,101.3,55000.0,89.2846,89.4054,87.4288,87.4374,55000.0
2020-07-31 10:30:00,101.31,101.9,100.56,101.39,54925.0,87.4461,87.9553,86.7987,87.5151,54925.0
2020-07-31 11:00:00,101.64,101.77,100.87,101.12,44454.0,87.7309,87.8431,87.0663,87.2821,44454.0
2020-07-31 11:30:00,101.12,101.51,100.46,100.55,63634.0,87.2821,87.6187,86.7124,86.7901,63634.0
2020-07-31 12:00:00,100.51,101.9,100.47,101.5,38469.0,86.7555,87.9553,86.721,87.6101,38469.0
2020-07-31 12:30:00,101.4,101.52,100.57,100.83,38806.0,87.5237,87.6273,86.8073,87.0317,38806.0
2020-07-31 13:00:00,100.83,101.17,100.31,100.76,56143.0,87.0317,87.3252,86.5829,86.9713,56143.0
2020-07-31 13:30:00,100.85,101.64,100.68,101.14,30028.0,87.049,87.7309,86.9023,87.2993,30028.0
2020-07-31 14:00:00,101.12,101.58,100.39,101.13,37508.0,87.2821,87.6791,86.652,87.2907,37508.0
2020-07-31 14:30:00,101.16,101.61,101.14,101.34,45444.0,87.3166,87.705,87.2993,87.472,45444.0
2020-07-31 15:00:00,101.32,102.03,101.08,101.99,98016.0,87.4547,88.0675,87.2475,88.033,98016.0
2020-07-31 15:30:00,102.01,103.62,101.97,103.56,272725.0,88.0503,89.4399,88.0157,89.3882,272725.0
2020-08-03 09:30:00,103.83,106.31,103.8,106.17,48703.0,89.6212,91.7618,89.5953,91.641,48703.0
2020-08-03 10:00:00,106.04,106.33,105.45,105.69,30703.0,91.5288,91.7791,91.0195,91.2267,30703.0
2020-08-03 10:30:00,105.73,106.14,105.0,105.0,23504.0,91.2612,91.6151,90.6311,90.6311,23504.0
2020-08-03 11:00:00,105.14,105.54,104.87,105.3,28298.0,90.7519,91.0972,90.5189,90.89,28298.0
2020-08-03 11:30:00,105.33,106.12,105.33,105.66,24478.0,90.9159,91.5978,90.9159,91.2008,24478.0
2020-08-03 12:00:00,105.7,105.86,105.26,105.53,15421.0,91.2353,91.3734,90.8555,91.0886,15421.0
2020-08-03 12:30:00,105.47,105.64,105.24,105.26,14280.0,91.0368,91.1835,90.8383,90.8555,14280.0
2020-08-03 13:00:00,105.31,105.31,104.88,105.13,17542.0,90.8987,90.8987,90.5275,90.7433,17542.0
2020-08-03 13:30:00,105.09,105.65,105.01,105.56,22889.0,90.7088,91.1921,90.6397,91.1145,22889.0
2020-08-03 14:00:00,105.65,105.92,105.27,105.9,15777.0,91.1921,91.4252,90.8641,91.4079,15777.0
2020-08-03 14:30:00,105.9,106.33,105.72,106.32,20491.0,91.4079,91.7791,91.2526,91.7705,20491.0
2020-08-03 15:00:00,106.31,106.38,105.78,106.19,29983.0,91.7618,91.8222,91.3044,91.6582,29983.0
2020-08-03 15:30:00,106.2,106.6,105.74,105.9,106331.0,91.6669,92.0121,91.2698,91.4079,106331.0
2020-08-04 09:30:00,105.26,105.69,104.7,105.42,22174.0,90.8555,91.2267,90.3721,90.9936,22174.0
2020-08-04 10:00:00,105.34,106.16,104.69,104.85,73451.0,90.9246,91.6324,90.3635,90.5016,73451.0
2020-08-04 10:30:00,104.86,105.2,104.66,105.13,20891.0,90.5103,90.8037,90.3376,90.7433,20891.0
2020-08-04 11:00:00,105.15,105.43,104.97,105.43,13242.0,90.7606,91.0023,90.6052,91.0023,13242.0
2020-08-04 11:30:00,105.43,105.46,105.2,105.3,16136.0,91.0023,91.0281,90.8037,90.89,16136.0
2020-08-04 12:00:00,105.33,105.37,104.76,104.78,14416.0,90.9159,90.9505,90.4239,90.4412,14416.0
2020-08-04 12:30:00,104.82,104.98,104.81,104.83,10502.0,90.4757,90.6138,90.4671,90.4844,10502.0
2020-08-04 13:00:00,104.81,105.36,104.68,105.05,14038.0,90.4671,90.9418,90.3549,90.6743,14038.0
2020-08-04 13:30:00,104.99,105.27,104.91,105.11,18381.0,90.6225,90.8641,90.5534,90.726,18381.0
2020-08-04 14:00:00,105.12,105.37,104.71,104.79,21549.0,90.7347,90.9505,90.3808,90.4498,21549.0
2020-08-04 14:30:00,104.71,105.04,104.54,104.99,17448.0,90.3808,90.6656,90.234,90.6225,17448.0
2020-08-04 15:00:00,105.06,105.24,104.82,105.16,16970.0,90.6829,90.8383,90.4757,90.7692,16970.0
2020-08-04 15:30:00,105.09,105.33,104.84,105.21,72511.0,90.7088,90.9159,90.493,90.8124,72511.0
2020-08-05 09:30:00,106.0,106.93,105.81,106.78,27138.0,91.4942,92.297,91.3302,92.1675,27138.0
2020-08-05 10:00:00,106.86,107.48,106.57,106.9,43586.0,92.2366,92.7717,91.9862,92.2711,43586.0
2020-08-05 10:30:00,106.97,107.4,106.58,107.06,39262.0,92.3315,92.7027,91.9949,92.4092,39262.0
2020-08-05 11:00:00,107.1,108.14,107.1,107.54,31615.0,92.4437,93.3414,92.4437,92.8235,31615.0
2020-08-05 11:30:00,107.56,107.8,107.41,107.79,23882.0,92.8408,93.0479,92.7113,93.0393,23882.0
2020-08-05 12:00:00,107.79,107.85,106.8,106.9,17822.0,93.0393,93.0911,92.1848,92.2711,17822.0
2020-08-05 12:30:00,106.89,106.98,106.35,106.62,22676.0,92.2625,92.3401,91.7964,92.0294,22676.0
2020-08-05 13:00:00,106.58,107.06,106.29,106.91,27288.0,91.9949,92.4092,91.7446,92.2797,27288.0
2020-08-05 13:30:00,106.81,107.22,106.53,106.62,26797.0,92.1934,92.5473,91.9517,92.0294,26797.0
2020-08-05 14:00:00,106.62,106.83,106.31,106.72,18259.0,92.0294,92.2107,91.7618,92.1157,18259.0
2020-08-05 14:30:00,106.72,107.05,106.68,106.8,17420.0,92.1157,92.4006,92.0812,92.1848,17420.0
2020-08-05 15:00:00,106.76,107.01,106.74,106.75,21705.0,92.1502,92.366,92.133,92.1416,21705.0
2020-08-05 15:30:00,106.8,107.24,106.65,107.16,81664.0,92.1848,92.5646,92.0553,92.4955,81664.0
2020-08-06 09:30:00,107.0,107.2,106.17,107.11,18214.0,92.3574,92.53,91.641,92.4523,18214.0
2020-08-06 10:00:00,107.07,107.16,106.45,107.16,16727.0,92.4178,92.4955,91.8827,92.4955,16727.0
2020-08-06 10:30:00,107.02,107.46,106.45,106.62,19881.0,92.3747,92.7545,91.8827,92.0294,19881.0
2020-08-06 11:00:00,106.59,106.7,106.15,106.29,34364.0,92.0035,92.0985,91.6237,91.7446,34364.0
2020-08-06 11:30:00,106.25,106.41,105.1,105.15,11154.0,91.71,91.8481,90.7174,90.7606,11154.0
2020-08-06 12:00:00,105.1,105.32,104.71,105.14,43094.0,90.7174,90.9073,90.3808,90.7519,43094.0
2020-08-06 12:30:00,105.14,105.28,104.7,104.81,76366.0,90.7519,90.8728,90.3721,90.4671,76366.0
2020-08-06 13:00:00,104.81,104.81,103.79,103.79,25961.0,90.4671,90.4671,89.5867,89.5867,25961.0
2020-08-06 13:30:00,103.79,104.28,103.66,104.12,30486.0,89.5867,90.0096,89.4745,89.8715,30486.0
2020-08-06 14:00:00,104.18,104.39,104.03,104.22,23356.0,89.9233,90.1046,89.7938,89.9578,23356.0
2020-08-06 14:30:00,104.16,104.5,104.05,104.34,25001.0,89.906,90.1995,89.8111,90.0614,25001.0
2020-08-06 15:00:00,104.35,104.4,103.98,104.13,32532.0,90.07,90.1132,89.7507,89.8802,32532.0
2020-08-06 15:30:00,104.13,104.35,103.7,103.86,108284.0,89.8802,90.07,89.509,89.6471,108284.0
2020-08-07 09:30:00,103.44,104.64,102.67,104.21,20217.0,89.2846,90.3204,88.6199,89.9492,20217.0
2020-08-07 10:00:00,104.07,104.96,103.91,104.9,21913.0,89.8284,90.5966,89.6903,90.5448,21913.0
2020-08-07 10:30:00,104.85,105.06,104.5,104.61,13819.0,90.5016,90.6829,90.1995,90.2945,13819.0
2020-08-07 11:00:00,104.75,105.23,104.57,104.86,12946.0,90.4153,90.8296,90.2599,90.5103,12946.0
2020-08-07 11:30:00,104.8,105.0,104.11,104.35,23858.0,90.4585,90.6311,89.8629,90.07,23858.0
2020-08-07 12:00:00,104.3,104.76,104.17,104.68,15675.0,90.0269,90.4239,89.9147,90.3549,15675.0
2020-08-07 12:30:00,104.69,104.79,104.03,104.19,10907.0,90.3635,90.4498,89.7938,89.9319,10907.0
2020-08-07 13:00:00,104.19,104.42,103.59,104.42,15303.0,89.9319,90.1305,89.414,90.1305,15303.0
2020-08-07 13:30:00,104.29,104.53,103.87,103.87,13993.0,90.0183,90.2254,89.6557,89.6557,13993.0
2020-08-07 14:00:00,103.86,104.2,103.54,103.79,30081.0,89.6471,89.9406,89.3709,89.5867,30081.0
2020-08-07 14:30:00,103.63,105.11,103.59,105.11,21016.0,89.4486,90.726,89.414,90.726,21016.0
2020-08-07 15:00:00,105.02,105.27,104.73,104.97,27198.0,90.6484,90.8641,90.398,90.6052,27198.0
2020-08-07 15:30:00,104.93,105.54,104.92,105.54,74328.0,90.5707,91.0972,90.562,91.0972,74328.0
2020-08-10 09:30:00,105.33,106.78,105.25,105.4,49556.0,90.9159,92.1675,90.8469,90.9764,49556.0
2020-08-10 10:00:00,105.42,105.59,104.86,105.12,19257.0,90.9936,91.1404,90.5103,90.7347,19257.0
2020-08-10 10:30:00,105.2,105.56,104.75,104.95,15962.0,90.8037,91.1145,90.4153,90.5879,15962.0
2020-08-10 11:00:00,104.95,106.28,104.79,105.92,14841.0,90.5879,91.7359,90.4498,91.4252,14841.0
2020-08-10 11:30:00,105.84,106.22,105.81,106.03,11309.0,91.3561,91.6841,91.3302,91.5201,11309.0
2020-08-10 12:00:00,105.97,106.33,105.8,105.91,8595.0,91.4684,91.7791,91.3216,91.4166,8595.0
2020-08-10 12:30:00,105.8,106.34,105.79,106.28,9585.0,91.3216,91.7877,91.313,91.7359,9585.0
2020-08-10 13:00:00,106.21,106.26,105.65,105.97,7588.0,91.6755,91.7187,91.1921,91.4684,7588.0
2020-08-10 13:30:00,105.94,106.13,105.49,105.55,8468.0,91.4425,91.6065,91.054,91.1058,8468.0
2020-08-10 14:00:00,105.62,105.68,105.34,105.61,14043.0,91.1663,91.218,90.9246,91.1576,14043.0
2020-08-10 14:30:00,105.66,105.8,105.23,105.54,11674.0,91.2008,91.3216,90.8296,91.0972,11674.0
2020-08-10 15:00:00,105.52,105.6,105.31,105.32,10535.0,91.0799,91.149,90.8987,90.9073,10535.0
2020-08-10 15:30:00,105.33,105.39,104.98,105.38,57715.0,90.9159,90.9677,90.6138,90.9591,57715.0
2020-08-11 09:30:00,106.87,108.4,106.73,107.15,112065.0,92.2452,93.5658,92.1244,92.4869,112065.0
2020-08-11 10:00:00,107.03,107.42,106.31,107.32,40491.0,92.3833,92.7199,91.7618,92.6336,40491.0
2020-08-11 10:30:00,107.3,107.71,107.16,107.23,32763.0,92.6163,92.9702,92.4955,92.5559,32763.0
2020-08-11 11:00:00,107.24,107.74,107.05,107.74,22649.0,92.5646,92.9961,92.4006,92.9961,22649.0
2020-08-11 11:30:00,107.59,107.72,106.68,107.35,15248.0,92.8667,92.9789,92.0812,92.6595,15248.0
2020-08-11 12:00:00,107.35,108.63,107.04,108.5,39289.0,92.6595,93.7643,92.3919,93.6521,39289.0
2020-08-11 12:30:00,108.49,109.38,108.49,108.64,82499.0,93.6435,94.4117,93.6435,93.773,82499.0
2020-08-11 13:00:00,108.65,108.65,108.19,108.3,22329.0,93.7816,93.7816,93.3846,93.4795,22329.0
2020-08-11 13:30:00,108.28,108.91,107.99,108.43,63488.0,93.4622,94.006,93.2119,93.5917,63488.0
2020-08-11 14:00:00,108.45,108.74,107.91,108.07,46198.0,93.609,93.8593,93.1429,93.281,46198.0
2020-08-11 14:30:00,108.0,108.37,107.33,108.15,52862.0,93.2206,93.5399,92.6422,93.35,52862.0
2020-08-11 15:00:00,108.11,108.12,107.12,107.84,35452.0,93.3155,93.3241,92.461,93.0825,35452.0
2020-08-11 15:30:00,107.81,107.86,106.9,107.25,122091.0,93.0566,93.0997,92.2711,92.5732,122091.0
2020-08-12 09:30:00,108.33,110.3,108.33,109.15,81473.0,93.5054,95.2058,93.5054,94.2132,81473.0
2020-08-12 10:00:00,109.28,109.28,108.07,108.16,20541.0,94.3254,94.3254,93.281,93.3587,20541.0
2020-08-12 10:30:00,108.15,108.34,107.77,108.14,14942.0,93.35,93.514,93.022,93.3414,14942.0
2020-08-12 11:00:00,108.15,108.37,107.42,108.29,16069.0,93.35,93.5399,92.7199,93.4709,16069.0
2020-08-12 11:30:00,108.38,108.6,107.6,107.61,17403.0,93.5486,93.7384,92.8753,92.8839,17403.0
2020-08-12 12:00:00,107.68,108.29,107.48,108.08,20177.0,92.9443,93.4709,92.7717,93.2896,20177.0
2020-08-12 12:30:00,108.14,108.14,107.31,107.4,13905.0,93.3414,93.3414,92.625,92.7027,13905.0
2020-08-12 13:00:00,107.38,107.38,106.91,107.2,19752.0,92.6854,92.6854,92.2797,92.53,19752.0
2020-08-12 13:30:00,107.16,107.65,107.15,107.41,16373.0,92.4955,92.9185,92.4869,92.7113,16373.0
2020-08-12 14:00:00,107.38,107.42,107.01,107.01,33647.0,92.6854,92.7199,92.366,92.366,33647.0
2020-08-12 14:30:00,107.02,107.6,107.01,107.41,31654.0,92.3747,92.8753,92.366,92.7113,31654.0
2020-08-12 15:00:00,107.33,107.67,107.16,107.52,25622.0,92.6422,92.9357,92.4955,92.8062,25622.0
2020-08-12 15:30:00,107.52,107.54,107.03,107.16,134327.0,92.8062,92.8235,92.3833,92.4955,134327.0
2020-08-13 09:30:00,106.79,107.02,106.0,107.02,49546.0,92.1761,92.3747,91.4942,92.3747,49546.0
2020-08-13 10:00:00,107.02,108.16,107.01,107.92,18148.0,92.3747,93.3587,92.366,93.1515,18148.0
2020-08-13 10:30:00,107.95,108.73,107.75,108.59,15812.0,93.1774,93.8507,93.0048,93.7298,15812.0
2020-08-13 11:00:00,108.63,109.26,108.38,109.09,15654.0,93.7643,94.3081,93.5486,94.1614,15654.0
2020-08-13 11:30:00,109.11,109.49,108.71,108.99,15853.0,94.1787,94.5067,93.8334,94.0751,15853.0
2020-08-13 12:00:00,109.14,109.25,108.79,109.18,16473.0,94.2046,94.2995,93.9024,94.2391,16473.0
2020-08-13 12:30:00,109.18,109.39,108.91,109.18,14778.0,94.2391,94.4203,94.006,94.2391,14778.0
2020-08-13 13:00:00,109.12,109.41,108.61,108.64,18203.0,94.1873,94.4376,93.7471,93.773,18203.0
2020-08-13 13:30:00,108.66,109.06,108.44,108.68,16660.0,93.7902,94.1355,93.6003,93.8075,16660.0
2020-08-13 14:00:00,108.68,108.79,107.84,108.16,20898.0,93.8075,93.9024,93.0825,93.3587,20898.0
2020-08-13 14:30:00,108.07,108.15,107.27,107.57,16862.0,93.281,93.35,92.5905,92.8494,16862.0
2020-08-13 15:00:00,107.56,107.9,107.41,107.59,26128.0,92.8408,93.1342,92.7113,92.8667,26128.0
2020-08-13 15:30:00,107.53,107.96,107.44,107.54,85346.0,92.8149,93.186,92.7372,92.8235,85346.0
2020-08-14 09:30:00,106.13,106.58,105.17,105.64,26249.0,91.6065,91.9949,90.7778,91.1835,26249.0
2020-08-14 10:00:00,105.61,106.09,105.45,106.02,15619.0,91.1576,91.5719,91.0195,91.5115,15619.0
2020-08-14 10:30:00,106.01,106.1,105.43,105.5,19787.0,91.5029,91.5806,91.0023,91.0627,19787.0
2020-08-14 11:00:00,105.5,105.56,104.66,105.01,29503.0,91.0627,91.1145,90.3376,90.6397,29503.0
2020-08-14 11:30:00,104.94,105.04,103.87,104.39,27887.0,90.5793,90.6656,89.6557,90.1046,27887.0
2020-08-14 12:00:00,104.33,105.04,104.3,104.72,7436.0,90.0528,90.6656,90.0269,90.3894,7436.0
2020-08-14 12:30:00,104.74,104.9,104.4,104.59,9447.0,90.4067,90.5448,90.1132,90.2772,9447.0
2020-08-14 13:00:00,104.59,105.03,104.36,105.03,11485.0,90.2772,90.657,90.0787,90.657,11485.0
2020-08-14 13:30:00,105.04,105.17,104.83,104.9,8350.0,90.6656,90.7778,90.4844,90.5448,8350.0
2020-08-14 14:00:00,104.87,104.96,104.37,104.51,14372.0,90.5189,90.5966,90.0873,90.2082,14372.0
2020-08-14 14:30:00,104.47,104.53,103.58,103.73,30534.0,90.1736,90.2254,89.4054,89.5349,30534.0
2020-08-14 15:00:00,103.69,103.86,103.02,103.12,33077.0,89.5004,89.6471,88.9221,89.0084,33077.0
2020-08-14 15:30:00,103.11,103.3,102.6,103.19,133353.0,88.9997,89.1637,88.5595,89.0688,133353.0
2020-08-17 09:30:00,102.6,104.75,102.51,104.24,53716.0,88.5595,90.4153,88.4818,89.9751,53716.0
2020-08-17 10:00:00,104.21,104.92,103.56,104.73,15168.0,89.9492,90.562,89.3882,90.398,15168.0
2020-08-17 10:30:00,104.71,105.0,104.56,104.74,15333.0,90.3808,90.6311,90.2513,90.4067,15333.0
2020-08-17 11:00:00,104.81,104.81,104.08,104.44,16114.0,90.4671,90.4671,89.837,90.1477,16114.0
2020-08-17 11:30:00,104.45,105.3,104.42,105.3,8883.0,90.1564,90.89,90.1305,90.89,8883.0
2020-08-17 12:00:00,105.21,105.7,105.07,105.54,19358.0,90.8124,91.2353,90.6915,91.0972,19358.0
2020-08-17 12:30:00,105.58,105.75,105.13,105.13,13248.0,91.1317,91.2785,90.7433,90.7433,13248.0
2020-08-17 13:00:00,105.2,105.36,104.87,105.21,13859.0,90.8037,90.9418,90.5189,90.8124,13859.0
2020-08-17 13:30:00,105.1,105.2,104.62,104.69,13800.0,90.7174,90.8037,90.3031,90.3635,13800.0
2020-08-17 14:00:00,104.67,104.92,104.37,104.92,8360.0,90.3463,90.562,90.0873,90.562,8360.0
2020-08-17 14:30:00,104.91,104.95,104.51,104.62,12059.0,90.5534,90.5879,90.2082,90.3031,12059.0
2020-08-17 15:00:00,104.6,104.82,104.47,104.74,25269.0,90.2858,90.4757,90.1736,90.4067,25269.0
2020-08-17 15:30:00,104.75,105.1,104.74,105.05,88851.0,90.4153,90.7174,90.4067,90.6743,88851.0
2020-08-18 09:30:00,105.32,105.48,104.52,105.26,16601.0,90.9073,91.0454,90.2168,90.8555,16601.0
2020-08-18 10:00:00,105.28,105.5,104.29,104.3,13857.0,90.8728,91.0627,90.0183,90.0269,13857.0
2020-08-18 10:30:00,104.26,104.8,104.25,104.8,4936.0,89.9924,90.4585,89.9837,90.4585,4936.0
2020-08-18 11:00:00,105.02,105.38,104.92,105.38,6936.0,90.6484,90.9591,90.562,90.9591,6936.0
2020-08-18 11:30:00,105.38,105.38,104.88,105.0,5604.0,90.9591,90.9591,90.5275,90.6311,5604.0
2020-08-18 12:00:00,105.11,105.11,104.38,104.93,11086.0,90.726,90.726,90.0959,90.5707,11086.0
2020-08-18 12:30:00,104.87,105.08,104.72,104.9,7125.0,90.5189,90.7001,90.3894,90.5448,7125.0
2020-08-18 13:00:00,104.89,105.1,104.77,104.85,3100.0,90.5361,90.7174,90.4326,90.5016,3100.0
2020-08-18 13:30:00,104.86,105.24,104.86,105.04,10818.0,90.5103,90.8383,90.5103,90.6656,10818.0
2020-08-18 14:00:00,104.97,105.09,104.65,104.88,7670.0,90.6052,90.7088,90.329,90.5275,7670.0
2020-08-18 14:30:00,104.77,104.77,104.25,104.46,11385.0,90.4326,90.4326,89.9837,90.165,11385.0
2020-08-18 15:00:00,104.47,104.47,103.94,104.0,12615.0,90.1736,90.1736,89.7162,89.7679,12615.0
2020-08-18 15:30:00,103.93,104.11,103.52,103.97,91493.0,89.7075,89.8629,89.3536,89.742,91493.0
2020-08-19 09:30:00,103.79,104.49,103.48,104.48,8542.0,89.5867,90.1909,89.3191,90.1823,8542.0
2020-08-19 10:00:00,104.76,105.22,104.4,104.95,16071.0,90.4239,90.821,90.1132,90.5879,16071.0
2020-08-19 10:30:00,104.81,105.28,104.56,105.14,6911.0,90.4671,90.8728,90.2513,90.7519,6911.0
2020-08-19 11:00:00,105.2,105.54,104.84,105.41,15111.0,90.8037,91.0972,90.493,90.985,15111.0
2020-08-19 11:30:00,105.45,105.65,105.29,105.31,10309.0,91.0195,91.1921,90.8814,90.8987,10309.0
2020-08-19 12:00:00,105.18,105.25,104.87,105.23,10395.0,90.7865,90.8469,90.5189,90.8296,10395.0
2020-08-19 12:30:00,105.2,105.2,104.55,104.66,8247.0,90.8037,90.8037,90.2427,90.3376,8247.0
2020-08-19 13:00:00,104.54,104.85,104.39,104.73,7277.0,90.234,90.5016,90.1046,90.398,7277.0
2020-08-19 13:30:00,104.78,104.89,104.59,104.8,8801.0,90.4412,90.5361,90.2772,90.4585,8801.0
2020-08-19 14:00:00,104.79,104.95,104.25,104.25,10840.0,90.4498,90.5879,89.9837,89.9837,10840.0
2020-08-19 14:30:00,104.33,104.45,104.15,104.45,5701.0,90.0528,90.1564,89.8974,90.1564,5701.0
2020-08-19 15:00:00,104.37,104.62,103.94,104.1,11759.0,90.0873,90.3031,89.7162,89.8543,11759.0
2020-08-19 15:30:00,104.2,104.24,103.32,103.5,65885.0,89.9406,89.9751,89.181,89.3364,65885.0
2020-08-20 09:30:00,102.4,103.35,101.36,102.6,21682.0,88.3869,89.2069,87.4892,88.5595,21682.0
2020-08-20 10:00:00,102.42,103.54,102.36,103.15,6688.0,88.4042,89.3709,88.3524,89.0343,6688.0
2020-08-20 10:30:00,103.16,103.58,103.16,103.55,17303.0,89.0429,89.4054,89.0429,89.3795,17303.0
2020-08-20 11:00:00,103.51,103.51,102.09,102.19,12110.0,89.345,89.345,88.1193,88.2056,12110.0
2020-08-20 11:30:00,102.28,102.74,102.22,102.22,15748.0,88.2833,88.6804,88.2315,88.2315,15748.0
2020-08-20 12:00:00,102.2,102.45,102.1,102.36,12501.0,88.2143,88.4301,88.128,88.3524,12501.0
2020-08-20 12:30:00,102.39,102.49,102.22,102.37,11682.0,88.3783,88.4646,88.2315,88.361,11682.0
2020-08-20 13:00:00,102.41,102.45,101.5,101.53,15833.0,88.3955,88.4301,87.6101,87.636,15833.0
2020-08-20 13:30:00,101.53,102.26,101.52,102.09,10921.0,87.636,88.2661,87.6273,88.1193,10921.0
2020-08-20 14:00:00,102.04,102.31,101.97,102.01,7873.0,88.0762,88.3092,88.0157,88.0503,7873.0
2020-08-20 14:30:00,102.11,102.29,102.02,102.29,10100.0,88.1366,88.292,88.0589,88.292,10100.0
2020-08-20 15:00:00,102.29,102.42,101.97,102.04,17073.0,88.292,88.4042,88.0157,88.0762,17073.0
2020-08-20 15:30:00,102.02,102.39,101.9,101.95,84710.0,88.0589,88.3783,87.9553,87.9985,84710.0
2020-08-21 09:30:00,101.23,102.34,101.16,101.8,20637.0,87.377,88.3351,87.3166,87.869,20637.0
2020-08-21 10:00:00,101.79,101.85,100.9,101.02,28762.0,87.8604,87.9122,87.0922,87.1957,28762.0
2020-08-21 10:30:00,101.06,101.84,100.93,101.75,14875.0,87.2303,87.9035,87.1181,87.8258,14875.0
2020-08-21 11:00:00,101.76,101.88,101.11,101.31,13170.0,87.8345,87.9381,87.2734,87.4461,13170.0
2020-08-21 11:30:00,101.27,101.45,100.99,101.34,16211.0,87.4115,87.5669,87.1699,87.472,16211.0
2020-08-21 12:00:00,101.3,101.79,101.26,101.48,11785.0,87.4374,87.8604,87.4029,87.5928,11785.0
2020-08-21 12:30:00,101.49,101.76,101.3,101.75,23146.0,87.6014,87.8345,87.4374,87.8258,23146.0
2020-08-21 13:00:00,101.75,101.85,100.95,101.09,28156.0,87.8258,87.9122,87.1353,87.2562,28156.0
2020-08-21 13:30:00,100.99,101.33,100.88,101.2,16286.0,87.1699,87.4633,87.0749,87.3511,16286.0
2020-08-21 14:00:00,101.22,101.22,100.92,100.92,16625.0,87.3684,87.3684,87.1094,87.1094,16625.0
2020-08-21 14:30:00,100.92,101.1,100.66,100.95,17317.0,87.1094,87.2648,86.885,87.1353,17317.0
2020-08-21 15:00:00,100.93,101.08,100.6,100.68,23460.0,87.1181,87.2475,86.8332,86.9023,23460.0
2020-08-21 15:30:00,100.63,100.89,100.41,100.89,114303.0,86.8591,87.0835,86.6692,87.0835,114303.0
2020-08-24 09:30:00,101.54,103.0,100.85,102.89,44315.0,87.6446,88.9048,87.049,88.8098,44315.0
2020-08-24 10:00:00,103.0,104.49,102.92,104.14,54093.0,88.9048,90.1909,88.8357,89.8888,54093.0
2020-08-24 10:30:00,104.02,104.3,103.68,103.93,17374.0,89.7852,90.0269,89.4917,89.7075,17374.0
2020-08-24 11:00:00,103.78,103.97,103.67,103.75,8994.0,89.578,89.742,89.4831,89.5522,8994.0
2020-08-24 11:30:00,103.73,104.12,103.72,103.89,11592.0,89.5349,89.8715,89.5263,89.673,11592.0
2020-08-24 12:00:00,103.78,104.53,103.7,104.06,24817.0,89.578,90.2254,89.509,89.8197,24817.0
2020-08-24 12:30:00,103.97,104.15,103.23,103.31,20321.0,89.742,89.8974,89.1033,89.1724,20321.0
2020-08-24 13:00:00,103.26,103.61,102.98,103.44,15526.0,89.1292,89.4313,88.8875,89.2846,15526.0
2020-08-24 13:30:00,103.43,103.5,103.16,103.39,9144.0,89.2759,89.3364,89.0429,89.2414,9144.0
2020-08-24 14:00:00,103.4,103.65,103.16,103.24,10866.0,89.2501,89.4658,89.0429,89.1119,10866.0
2020-08-24 14:30:00,103.29,103.42,103.09,103.11,13856.0,89.1551,89.2673,88.9825,88.9997,13856.0
2020-08-24 15:00:00,103.11,103.59,103.06,103.49,14682.0,88.9997,89.414,88.9566,89.3277,14682.0
2020-08-24 15:30:00,103.46,103.71,103.27,103.65,92594.0,89.3018,89.5176,89.1378,89.4658,92594.0
2020-08-25 09:30:00,103.72,104.37,102.68,103.55,10687.0,89.5263,90.0873,88.6286,89.3795,10687.0
2020-08-25 10:00:00,103.73,104.46,103.51,103.8,22392.0,89.5349,90.165,89.345,89.5953,22392.0
2020-08-25 10:30:00,103.69,103.95,103.14,103.57,57663.0,89.5004,89.7248,89.0256,89.3968,57663.0
2020-08-25 11:00:00,103.56,104.1,103.51,103.75,31511.0,89.3882,89.8543,89.345,89.5522,31511.0
2020-08-25 11:30:00,103.74,103.86,103.46,103.7,26046.0,89.5435,89.6471,89.3018,89.509,26046.0
2020-08-25 12:00:00,103.72,104.06,103.45,103.73,34614.0,89.5263,89.8197,89.2932,89.5349,34614.0
2020-08-25 12:30:00,103.67,104.0,103.55,103.83,28476.0,89.4831,89.7679,89.3795,89.6212,28476.0
2020-08-25 13:00:00,103.84,104.2,103.8,104.02,56351.0,89.6298,89.9406,89.5953,89.7852,56351.0
2020-08-25 13:30:00,104.04,104.44,103.68,104.08,49308.0,89.8025,90.1477,89.4917,89.837,49308.0
2020-08-25 14:00:00,104.05,104.13,103.69,103.71,44510.0,89.8111,89.8802,89.5004,89.5176,44510.0
2020-08-25 14:30:00,103.71,104.1,103.18,103.42,32165.0,89.5176,89.8543,89.0602,89.2673,32165.0
2020-08-25 15:00:00,103.41,103.53,102.98,103.47,25985.0,89.2587,89.3623,88.8875,89.3105,25985.0
2020-08-25 15:30:00,103.45,103.72,103.03,103.65,120345.0,89.2932,89.5263,88.9307,89.4658,120345.0
2020-08-26 09:30:00,104.11,105.39,103.67,104.19,53649.0,89.8629,90.9677,89.4831,89.9319,53649.0
2020-08-26 10:00:00,104.2,104.32,103.27,103.48,26220.0,89.9406,90.0442,89.1378,89.3191,26220.0
2020-08-26 10:30:00,103.46,103.87,102.82,102.98,24147.0,89.3018,89.6557,88.7494,88.8875,24147.0
2020-08-26 11:00:00,102.95,103.86,102.86,103.86,42073.0,88.8616,89.6471,88.7839,89.6471,42073.0
2020-08-26 11:30:00,103.87,104.39,103.58,104.3,55999.0,89.6557,90.1046,89.4054,90.0269,55999.0
2020-08-26 12:00:00,104.24,104.76,104.19,104.66,21933.0,89.9751,90.4239,89.9319,90.3376,21933.0
2020-08-26 12:30:00,104.64,105.37,104.5,105.37,37858.0,90.3204,90.9505,90.1995,90.9505,37858.0
2020-08-26 13:00:00,105.4,105.5,104.72,104.84,28188.0,90.9764,91.0627,90.3894,90.493,28188.0
2020-08-26 13:30:00,104.81,104.9,103.85,104.06,32229.0,90.4671,90.5448,89.6385,89.8197,32229.0
2020-08-26 14:00:00,104.0,104.69,104.0,104.58,21908.0,89.7679,90.3635,89.7679,90.2686,21908.0
2020-08-26 14:30:00,104.67,104.75,103.79,104.16,27718.0,90.3463,90.4153,89.5867,89.906,27718.0
2020-08-26 15:00:00,104.22,104.74,104.19,104.52,24336.0,89.9578,90.4067,89.9319,90.2168,24336.0
2020-08-26 15:30:00,104.54,104.55,104.02,104.02,86226.0,90.234,90.2427,89.7852,89.7852,86226.0
2020-08-27 09:30:00,104.98,105.87,104.7,105.84,28534.0,90.6138,91.382,90.3721,91.3561,28534.0
2020-08-27 10:00:00,105.74,105.86,104.49,105.54,22975.0,91.2698,91.3734,90.1909,91.0972,22975.0
2020-08-27 10:30:00,105.49,106.26,105.43,106.26,25387.0,91.054,91.7187,91.0023,91.7187,25387.0
2020-08-27 11:00:00,106.23,106.39,105.11,105.21,13183.0,91.6928,91.8309,90.726,90.8124,13183.0
2020-08-27 11:30:00,105.15,105.35,105.01,105.17,10963.0,90.7606,90.9332,90.6397,90.7778,10963.0
2020-08-27 12:00:00,105.23,105.23,104.59,104.61,13776.0,90.8296,90.8296,90.2772,90.2945,13776.0
2020-08-27 12:30:00,104.63,104.63,103.99,104.23,12806.0,90.3117,90.3117,89.7593,89.9665,12806.0
2020-08-27 13:00:00,104.27,104.84,104.09,104.72,8206.0,90.001,90.493,89.8456,90.3894,8206.0
2020-08-27 13:30:00,104.66,104.79,104.4,104.77,9800.0,90.3376,90.4498,90.1132,90.4326,9800.0
2020-08-27 14:00:00,104.72,105.15,104.72,105.03,20996.0,90.3894,90.7606,90.3894,90.657,20996.0
2020-08-27 14:30:00,105.08,105.26,104.9,105.04,21442.0,90.7001,90.8555,90.5448,90.6656,21442.0
2020-08-27 15:00:00,105.02,105.13,104.88,104.97,11975.0,90.6484,90.7433,90.5275,90.6052,11975.0
2020-08-27 15:30:00,104.93,104.98,103.96,104.23,80809.0,90.5707,90.6138,89.7334,89.9665,80809.0
2020-08-28 09:30:00,104.85,104.96,104.24,104.92,5890.0,90.5016,90.5966,89.9751,90.562,5890.0
2020-08-28 10:00:00,104.72,104.82,104.09,104.11,12500.0,90.3894,90.4757,89.8456,89.8629,12500.0
2020-08-28 10:30:00,104.06,104.18,103.47,103.52,8409.0,89.8197,89.9233,89.3105,89.3536,8409.0
2020-08-28 11:00:00,103.61,103.86,103.4,103.67,5965.0,89.4313,89.6471,89.2501,89.4831,5965.0
2020-08-28 11:30:00,103.66,104.14,103.66,103.95,10917.0,89.4745,89.8888,89.4745,89.7248,10917.0
2020-08-28 12:00:00,103.95,104.33,103.92,103.92,5853.0,89.7248,90.0528,89.6989,89.6989,5853.0
2020-08-28 12:30:00,103.79,104.16,103.71,104.06,6250.0,89.5867,89.906,89.5176,89.8197,6250.0
2020-08-28 13:00:00,104.07,104.13,103.71,103.72,7465.0,89.8284,89.8802,89.5176,89.5263,7465.0
2020-08-28 13:30:00,103.68,104.05,103.54,103.84,6879.0,89.4917,89.8111,89.3709,89.6298,6879.0
2020-08-28 14:00:00,103.86,104.06,103.79,103.79,7864.0,89.6471,89.8197,89.5867,89.5867,7864.0
2020-08-28 14:30:00,103.76,104.06,103.76,103.99,9698.0,89.5608,89.8197,89.5608,89.7593,9698.0
2020-08-28 15:00:00,103.98,104.33,103.88,104.1,14508.0,89.7507,90.0528,89.6644,89.8543,14508.0
2020-08-28 15:30:00,104.15,104.3,104.01,104.25,66818.0,89.8974,90.0269,89.7766,89.9837,66818.0
2020-08-31 09:30:00,104.14,104.15,102.32,103.35,26276.0,90.4404,90.449,88.8598,89.7543,26276.0
2020-08-31 10:00:00,103.12,103.32,102.65,102.75,13665.0,89.5545,89.7282,89.1464,89.2332,13665.0
2020-08-31 10:30:00,102.63,103.26,102.34,102.4,16862.0,89.129,89.6761,88.8771,88.9293,16862.0
2020-08-31 11:00:00,102.46,102.58,101.74,101.98,18356.0,88.9814,89.0856,88.3561,88.5645,18356.0
2020-08-31 11:30:00,101.98,102.76,101.85,102.46,14329.0,88.5645,89.2419,88.4516,88.9814,14329.0
2020-08-31 12:00:00,102.43,102.6,102.22,102.22,10605.0,88.9553,89.1029,88.7729,88.7729,10605.0
2020-08-31 12:30:00,102.22,102.29,101.93,102.06,10057.0,88.7729,88.8337,88.5211,88.634,10057.0
2020-08-31 13:00:00,102.04,102.22,101.71,101.87,12541.0,88.6166,88.7729,88.33,88.469,12541.0
2020-08-31 13:30:00,101.93,102.01,101.43,101.48,29895.0,88.5211,88.5906,88.0869,88.1303,29895.0
2020-08-31 14:00:00,101.51,101.62,101.3,101.42,16253.0,88.1563,88.2519,87.974,88.0782,16253.0
2020-08-31 14:30:00,101.43,101.76,101.09,101.73,18191.0,88.0869,88.3734,87.7916,88.3474,18191.0
2020-08-31 15:00:00,101.73,101.84,101.41,101.82,22463.0,88.3474,88.4429,88.0695,88.4256,22463.0
2020-08-31 15:30:00,101.81,101.87,100.99,100.99,141939.0,88.4169,88.469,87.7047,87.7047,141939.0
2020-09-01 09:30:00,100.26,101.3,99.51,100.73,48972.0,87.0708,87.974,86.4194,87.4789,48972.0
2020-09-01 10:00:00,100.84,101.64,100.52,101.64,25708.0,87.5745,88.2692,87.2966,88.2692,25708.0
2020-09-01 10:30:00,101.72,101.73,100.93,101.08,19937.0,88.3387,88.3474,87.6526,87.7829,19937.0
2020-09-01 11:00:00,101.08,102.02,101.06,101.74,24386.0,87.7829,88.5992,87.7655,88.3561,24386.0
2020-09-01 11:30:00,101.82,102.08,101.48,101.69,18473.0,88.4256,88.6514,88.1303,88.3127,18473.0
2020-09-01 12:00:00,101.78,102.52,101.63,101.69,56471.0,88.3908,89.0335,88.2605,88.3127,56471.0
2020-09-01 12:30:00,101.83,102.05,101.42,101.81,8749.0,88.4342,88.6253,88.0782,88.4169,8749.0
2020-09-01 13:00:00,101.82,102.7,101.82,102.7,16765.0,88.4256,89.1898,88.4256,89.1898,16765.0
2020-09-01 13:30:00,102.8,102.83,102.4,102.56,16707.0,89.2766,89.3027,88.9293,89.0682,16707.0
2020-09-01 14:00:00,102.59,103.13,102.58,103.03,15092.0,89.0943,89.5632,89.0856,89.4764,15092.0
2020-09-01 14:30:00,103.04,103.04,102.75,102.97,9710.0,89.4851,89.4851,89.2332,89.4243,9710.0
2020-09-01 15:00:00,102.99,103.46,102.92,103.33,20578.0,89.4416,89.8498,89.3808,89.7369,20578.0
2020-09-01 15:30:00,103.37,103.95,103.34,103.9,59354.0,89.7717,90.2754,89.7456,90.2319,59354.0
2020-09-02 09:30:00,104.09,104.23,102.64,103.23,43629.0,90.3969,90.5185,89.1377,89.6501,43629.0
2020-09-02 10:00:00,103.43,104.06,103.03,104.06,25712.0,89.8238,90.3709,89.4764,90.3709,25712.0
2020-09-02 10:30:00,104.05,104.15,103.31,103.59,16323.0,90.3622,90.449,89.7195,89.9627,16323.0
2020-09-02 11:00:00,103.57,104.09,103.56,103.92,19670.0,89.9453,90.3969,89.9367,90.2493,19670.0
2020-09-02 11:30:00,103.99,104.12,103.5,104.12,14322.0,90.3101,90.423,89.8845,90.423,14322.0
2020-09-02 12:00:00,104.06,104.2,103.89,104.14,10381.0,90.3709,90.4925,90.2232,90.4404,10381.0
2020-09-02 12:30:00,104.16,104.36,104.0,104.33,11191.0,90.4577,90.6314,90.3188,90.6054,11191.0
2020-09-02 13:00:00,104.28,104.82,104.24,104.77,22732.0,90.5619,91.0309,90.5272,90.9875,22732.0
2020-09-02 13:30:00,104.78,105.33,104.66,105.22,20218.0,90.9962,91.4738,90.892,91.3783,20218.0
2020-09-02 14:00:00,105.26,105.54,104.96,105.49,22408.0,91.413,91.6562,91.1525,91.6128,22408.0
2020-09-02 14:30:00,105.5,106.25,105.39,106.12,27264.0,91.6214,92.2728,91.5259,92.1599,27264.0
2020-09-02 15:00:00,106.08,106.66,105.9,106.34,26310.0,92.1252,92.6289,91.9688,92.3509,26310.0
2020-09-02 15:30:00,106.32,106.99,106.09,106.69,99325.0,92.3336,92.9154,92.1338,92.6549,99325.0
2020-09-03 09:30:00,106.5,106.5,105.55,105.69,28935.0,92.4899,92.4899,91.6649,91.7865,28935.0
2020-09-03 10:00:00,105.44,105.49,103.43,103.72,57988.0,91.5693,91.6128,89.8238,90.0756,57988.0
2020-09-03 10:30:00,103.58,103.78,102.86,103.18,31673.0,89.954,90.1277,89.3287,89.6066,31673.0
2020-09-03 11:00:00,103.07,103.1,99.12,99.95,69985.0,89.5111,89.5372,86.0807,86.8016,69985.0
2020-09-03 11:30:00,99.93,101.62,99.54,101.39,36282.0,86.7842,88.2519,86.4455,88.0521,36282.0
2020-09-03 12:00:00,101.46,102.23,101.17,101.8,33587.0,88.1129,88.7816,87.8611,88.4082,33587.0
2020-09-03 12:30:00,101.67,101.95,100.91,100.93,22859.0,88.2953,88.5385,87.6353,87.6526,22859.0
2020-09-03 13:00:00,100.99,101.55,100.64,101.55,11233.0,87.7047,88.1911,87.4008,88.1911,11233.0
2020-09-03 13:30:00,101.37,101.44,100.83,101.06,16494.0,88.0348,88.0955,87.5658,87.7655,16494.0
2020-09-03 14:00:00,100.96,101.01,100.17,100.44,12180.0,87.6787,87.7221,86.9926,87.2271,12180.0
2020-09-03 14:30:00,100.36,100.91,100.08,100.09,15322.0,87.1576,87.6353,86.9145,86.9231,15322.0
2020-09-03 15:00:00,100.17,100.19,99.28,99.4,27959.0,86.9926,87.01,86.2197,86.3239,27959.0
2020-09-03 15:30:00,99.47,99.86,98.77,99.33,112917.0,86.3847,86.7234,85.7768,86.2631,112917.0
2020-09-04 09:30:00,100.61,101.22,97.44,97.88,43986.0,87.3747,87.9045,84.6217,85.0039,43986.0
2020-09-04 10:00:00,97.69,98.82,96.98,97.0,21464.0,84.8389,85.8202,84.2223,84.2396,21464.0
2020-09-04 10:30:00,97.12,97.46,94.66,96.22,64795.0,84.3438,84.6391,82.2075,83.5622,64795.0
2020-09-04 11:00:00,96.2,97.18,95.99,96.97,21201.0,83.5449,84.3959,83.3625,84.2136,21201.0
2020-09-04 11:30:00,97.1,98.49,97.08,98.06,32865.0,84.3265,85.5336,84.3091,85.1602,32865.0
2020-09-04 12:00:00,98.23,99.67,98.23,99.67,22215.0,85.3078,86.5584,85.3078,86.5584,22215.0
2020-09-04 12:30:00,99.58,99.66,98.85,99.12,19725.0,86.4802,86.5497,85.8463,86.0807,19725.0
2020-09-04 13:00:00,98.86,99.1,98.34,98.45,17280.0,85.8549,86.0634,85.4033,85.4989,17280.0
2020-09-04 13:30:00,98.35,99.06,98.17,99.06,9614.0,85.412,86.0286,85.2557,86.0286,9614.0
2020-09-04 14:00:00,99.04,99.34,98.71,99.3,12113.0,86.0113,86.2718,85.7247,86.2371,12113.0
2020-09-04 14:30:00,99.18,99.92,99.04,99.88,12672.0,86.1328,86.7755,86.0113,86.7408,12672.0
2020-09-04 15:00:00,99.99,99.99,99.34,99.63,12167.0,86.8363,86.8363,86.2718,86.5236,12167.0
2020-09-04 15:30:00,99.59,99.6,98.4,98.7,51328.0,86.4889,86.4976,85.4555,85.716,51328.0
2020-09-08 09:30:00,93.05,96.27,92.42,95.05,131968.0,80.8092,83.6057,80.2621,82.5461,131968.0
2020-09-08 10:00:00,95.07,97.15,94.36,96.76,75363.0,82.5635,84.3699,81.9469,84.0312,75363.0
2020-09-08 10:30:00,96.9,97.36,96.32,96.39,39946.0,84.1528,84.5523,83.6491,83.7099,39946.0
2020-09-08 11:00:00,96.42,96.85,95.92,95.92,28951.0,83.7359,84.1094,83.3017,83.3017,28951.0
2020-09-08 11:30:00,95.88,96.08,95.43,95.84,24640.0,83.267,83.4407,82.8762,83.2322,24640.0
2020-09-08 12:00:00,95.79,96.7,95.75,96.36,22489.0,83.1888,83.9791,83.1541,83.6838,22489.0
2020-09-08 12:30:00,96.38,96.77,96.24,96.48,20505.0,83.7012,84.0399,83.5796,83.788,20505.0
2020-09-08 13:00:00,96.47,96.92,96.11,96.67,51204.0,83.7793,84.1702,83.4667,83.953,51204.0
2020-09-08 13:30:00,96.6,96.87,96.25,96.53,46339.0,83.8922,84.1267,83.5883,83.8315,46339.0
2020-09-08 14:00:00,96.53,96.67,95.75,95.75,33505.0,83.8315,83.953,83.1541,83.1541,33505.0
2020-09-08 14:30:00,95.71,95.72,94.52,95.22,22686.0,83.1193,83.128,82.0859,82.6938,22686.0
2020-09-08 15:00:00,95.29,95.72,94.53,95.35,45402.0,82.7546,83.128,82.0946,82.8067,45402.0
2020-09-08 15:30:00,95.38,95.53,94.08,94.21,150724.0,82.8327,82.963,81.7038,81.8167,150724.0
2020-09-09 09:30:00,95.83,96.29,93.55,94.78,65127.0,83.2235,83.623,81.2435,82.3117,65127.0
2020-09-09 10:00:00,94.75,95.47,94.47,94.51,43988.0,82.2856,82.9109,82.0424,82.0772,43988.0
2020-09-09 10:30:00,94.62,94.64,93.01,93.63,39211.0,82.1727,82.1901,80.7745,81.313,39211.0
2020-09-09 11:00:00,93.86,94.4,93.54,93.97,39372.0,81.5127,81.9817,81.2348,81.6082,39372.0
2020-09-09 11:30:00,93.99,94.14,93.45,93.84,27721.0,81.6256,81.7559,81.1566,81.4953,27721.0
2020-09-09 12:00:00,93.81,94.05,93.55,94.02,17048.0,81.4693,81.6777,81.2435,81.6516,17048.0
2020-09-09 12:30:00,94.11,94.34,93.95,94.24,13137.0,81.7298,81.9296,81.5909,81.8427,13137.0
2020-09-09 13:00:00,94.24,94.88,94.24,94.68,28758.0,81.8427,82.3985,81.8427,82.2248,28758.0
2020-09-09 13:30:00,94.69,94.81,94.41,94.59,21599.0,82.2335,82.3377,81.9903,82.1467,21599.0
2020-09-09 14:00:00,94.58,94.58,93.84,93.84,40942.0,82.138,82.138,81.4953,81.4953,40942.0
2020-09-09 14:30:00,93.83,94.45,93.83,94.01,46760.0,81.4866,82.0251,81.4866,81.643,46760.0
2020-09-09 15:00:00,94.01,94.64,93.81,94.52,37260.0,81.643,82.1901,81.4693,82.0859,37260.0
2020-09-09 15:30:00,94.5,94.69,93.84,93.94,121585.0,82.0685,82.2335,81.4953,81.5822,121585.0
2020-09-10 09:30:00,94.86,96.66,94.1,95.13,31992.0,82.3811,83.9444,81.7211,82.6156,31992.0
2020-09-10 10:00:00,94.97,95.3,94.42,94.5,20433.0,82.4767,82.7633,81.999,82.0685,20433.0
2020-09-10 10:30:00,94.44,94.87,93.76,93.85,13726.0,82.0164,82.3898,81.4258,81.504,13726.0
2020-09-10 11:00:00,93.79,94.95,93.51,94.91,17882.0,81.4519,82.4593,81.2087,82.4246,17882.0
2020-09-10 11:30:00,94.87,95.07,94.52,94.62,11735.0,82.3898,82.5635,82.0859,82.1727,11735.0
2020-09-10 12:00:00,94.63,94.79,94.04,94.27,15359.0,82.1814,82.3204,81.669,81.8688,15359.0
2020-09-10 12:30:00,94.22,94.45,93.63,94.05,17985.0,81.8253,82.0251,81.313,81.6777,17985.0
2020-09-10 13:00:00,94.06,94.46,93.84,93.95,16964.0,81.6864,82.0338,81.4953,81.5909,16964.0
2020-09-10 13:30:00,93.9,94.11,93.39,93.58,25757.0,81.5474,81.7298,81.1045,81.2695,25757.0
2020-09-10 14:00:00,93.57,93.85,92.74,92.81,34927.0,81.2608,81.504,80.54,80.6008,34927.0
2020-09-10 14:30:00,92.7,93.83,92.66,93.74,27252.0,80.5053,81.4866,80.4706,81.4085,27252.0
2020-09-10 15:00:00,93.7,93.78,92.69,93.27,40218.0,81.3737,81.4432,80.4966,81.0003,40218.0
2020-09-10 15:30:00,93.21,93.8,92.88,92.92,108190.0,80.9482,81.4606,80.6616,80.6964,108190.0
2020-09-11 09:30:00,94.25,94.27,93.34,93.57,23838.0,81.8514,81.8688,81.0611,81.2608,23838.0
2020-09-11 10:00:00,93.63,94.32,93.31,93.91,9677.0,81.313,81.9122,81.035,81.5561,9677.0
2020-09-11 10:30:00,94.0,94.24,93.56,93.65,8751.0,81.6343,81.8427,81.2522,81.3303,8751.0
2020-09-11 11:00:00,93.84,94.6,93.84,93.98,18914.0,81.4953,82.1553,81.4953,81.6169,18914.0
2020-09-11 11:30:00,93.98,94.2,93.72,94.06,30698.0,81.6169,81.808,81.3911,81.6864,30698.0
2020-09-11 12:00:00,93.88,94.05,93.75,93.8,8427.0,81.5301,81.6777,81.4172,81.4606,8427.0
2020-09-11 12:30:00,93.74,93.79,92.95,93.01,11448.0,81.4085,81.4519,80.7224,80.7745,11448.0
2020-09-11 13:00:00,93.09,93.13,92.04,92.08,11017.0,80.844,80.8787,79.9321,79.9669,11017.0
2020-09-11 13:30:00,92.1,92.53,91.77,92.02,14851.0,79.9842,80.3577,79.6976,79.9147,14851.0
2020-09-11 14:00:00,92.0,92.52,91.96,92.2,8611.0,79.8974,80.349,79.8626,80.0711,8611.0
2020-09-11 14:30:00,92.17,93.14,92.15,92.84,13618.0,80.045,80.8874,80.0276,80.6269,13618.0
2020-09-11 15:00:00,92.84,92.99,92.32,92.93,9064.0,80.6269,80.7571,80.1753,80.705,9064.0
2020-09-11 15:30:00,93.08,93.14,92.52,92.74,48965.0,80.8353,80.8874,80.349,80.54,48965.0
2020-09-14 09:30:00,93.41,94.25,93.09,93.42,24762.0,81.1219,81.8514,80.844,81.1306,24762.0
2020-09-14 10:00:00,93.69,93.81,93.0,93.59,31248.0,81.3651,81.4693,80.7658,81.2782,31248.0
2020-09-14 10:30:00,93.6,93.61,92.93,93.16,16227.0,81.2869,81.2956,80.705,80.9048,16227.0
2020-09-14 11:00:00,93.23,93.43,92.9,93.43,12672.0,80.9656,81.1393,80.679,81.1393,12672.0
2020-09-14 11:30:00,93.42,93.45,93.08,93.34,9693.0,81.1306,81.1566,80.8353,81.0611,9693.0
2020-09-14 12:00:00,93.33,93.53,93.28,93.5,8619.0,81.0524,81.2261,81.009,81.2001,8619.0
2020-09-14 12:30:00,93.52,93.71,92.99,93.64,46102.0,81.2174,81.3824,80.7571,81.3216,46102.0
2020-09-14 13:00:00,93.65,93.94,93.32,93.54,18657.0,81.3303,81.5822,81.0437,81.2348,18657.0
2020-09-14 13:30:00,93.53,93.62,93.22,93.52,13225.0,81.2261,81.3043,80.9569,81.2174,13225.0
2020-09-14 14:00:00,93.52,93.73,93.44,93.48,17787.0,81.2174,81.3998,81.1479,81.1827,17787.0
2020-09-14 14:30:00,93.54,93.61,92.91,93.09,72811.0,81.2348,81.2956,80.6877,80.844,72811.0
2020-09-14 15:00:00,93.22,93.38,93.0,93.38,18810.0,80.9569,81.0958,80.7658,81.0958,18810.0
2020-09-14 15:30:00,93.35,94.34,93.34,93.86,116867.0,81.0698,81.9296,81.0611,81.5127,116867.0
2020-09-15 09:30:00,95.36,96.74,95.36,96.49,74450.0,82.8154,84.0138,82.8154,83.7967,74450.0
2020-09-15 10:00:00,96.39,96.5,95.55,95.72,41452.0,83.7099,83.8054,82.9804,83.128,41452.0
2020-09-15 10:30:00,95.68,96.11,95.49,96.01,25257.0,83.0933,83.4667,82.9283,83.3799,25257.0
2020-09-15 11:00:00,96.01,96.03,95.57,95.68,21146.0,83.3799,83.3972,82.9977,83.0933,21146.0
2020-09-15 11:30:00,95.63,95.82,95.57,95.64,22593.0,83.0499,83.2149,82.9977,83.0585,22593.0
2020-09-15 12:00:00,95.68,95.88,95.26,95.45,32671.0,83.0933,83.267,82.7285,82.8935,32671.0
2020-09-15 12:30:00,95.42,95.55,95.29,95.43,22711.0,82.8675,82.9804,82.7546,82.8762,22711.0
2020-09-15 13:00:00,95.4,95.59,94.87,94.89,29799.0,82.8501,83.0151,82.3898,82.4072,29799.0
2020-09-15 13:30:00,94.87,94.89,94.44,94.45,22358.0,82.3898,82.4072,82.0164,82.0251,22358.0
2020-09-15 14:00:00,94.43,94.48,93.92,93.96,22299.0,82.0077,82.0511,81.5648,81.5995,22299.0
2020-09-15 14:30:00,94.0,94.26,93.93,94.08,12883.0,81.6343,81.8601,81.5735,81.7038,12883.0
2020-09-15 15:00:00,94.14,94.15,93.51,93.56,18082.0,81.7559,81.7645,81.2087,81.2522,18082.0
2020-09-15 15:30:00,93.56,93.56,92.57,92.77,138027.0,81.2522,81.2522,80.3924,80.5661,138027.0
2020-09-16 09:30:00,93.88,93.88,91.57,92.13,47883.0,81.5301,81.5301,79.5239,80.0103,47883.0
2020-09-16 10:00:00,92.12,93.08,91.7,92.91,53762.0,80.0016,80.8353,79.6368,80.6877,53762.0
2020-09-16 10:30:00,92.92,93.0,92.2,92.8,21714.0,80.6964,80.7658,80.0711,80.5921,21714.0
2020-09-16 11:00:00,92.93,93.32,92.69,93.06,44953.0,80.705,81.0437,80.4966,80.8179,44953.0
2020-09-16 11:30:00,93.03,93.44,92.96,93.29,16729.0,80.7919,81.1479,80.7311,81.0177,16729.0
2020-09-16 12:00:00,93.24,93.96,93.19,93.95,19269.0,80.9743,81.5995,80.9308,81.5909,19269.0
2020-09-16 12:30:00,93.92,94.55,93.88,94.34,23834.0,81.5648,82.1119,81.5301,81.9296,23834.0
2020-09-16 13:00:00,94.28,94.39,93.45,93.45,18814.0,81.8774,81.973,81.1566,81.1566,18814.0
2020-09-16 13:30:00,93.43,93.46,92.94,93.15,12770.0,81.1393,81.1653,80.7137,80.8961,12770.0
2020-09-16 14:00:00,93.14,93.56,92.99,93.41,29266.0,80.8874,81.2522,80.7571,81.1219,29266.0
2020-09-16 14:30:00,93.44,93.76,92.95,93.03,22998.0,81.1479,81.4258,80.7224,80.7919,22998.0
2020-09-16 15:00:00,93.03,93.22,91.88,92.56,51091.0,80.7919,80.9569,79.7932,80.3837,51091.0
2020-09-16 15:30:00,92.48,92.87,91.96,92.04,147231.0,80.3142,80.6529,79.8626,79.9321,147231.0
2020-09-17 09:30:00,90.63,91.88,89.57,91.63,44901.0,78.7076,79.7932,77.787,79.5761,44901.0
2020-09-17 10:00:00,91.68,92.09,91.49,91.65,22195.0,79.6195,79.9755,79.4545,79.5934,22195.0
2020-09-17 10:30:00,91.58,92.12,91.46,91.82,17062.0,79.5326,80.0016,79.4284,79.7411,17062.0
2020-09-17 11:00:00,91.64,91.89,91.52,91.73,19529.0,79.5847,79.8018,79.4805,79.6629,19529.0
2020-09-17 11:30:00,91.72,91.83,91.39,91.55,11770.0,79.6542,79.7497,79.3676,79.5066,11770.0
2020-09-17 12:00:00,91.44,91.56,90.45,90.77,15932.0,79.411,79.5153,78.5513,78.8292,15932.0
2020-09-17 12:30:00,90.76,91.58,90.5,91.42,23161.0,78.8205,79.5326,78.5947,79.3937,23161.0
2020-09-17 13:00:00,91.37,91.65,91.14,91.58,14590.0,79.3503,79.5934,79.1505,79.5326,14590.0
2020-09-17 13:30:00,91.65,91.9,91.29,91.67,29440.0,79.5934,79.8105,79.2808,79.6108,29440.0
2020-09-17 14:00:00,91.79,92.04,91.59,91.59,17148.0,79.715,79.9321,79.5413,79.5413,17148.0
2020-09-17 14:30:00,91.47,91.63,91.26,91.27,20506.0,79.4371,79.5761,79.2547,79.2634,20506.0
2020-09-17 15:00:00,91.31,91.39,90.81,91.09,27288.0,79.2981,79.3676,78.8639,79.1071,27288.0
2020-09-17 15:30:00,91.06,91.7,90.98,91.3,104187.0,79.081,79.6368,79.0116,79.2895,104187.0
2020-09-18 09:30:00,91.67,92.0,90.34,90.34,65290.0,79.6108,79.8974,78.4558,78.4558,65290.0
2020-09-18 10:00:00,90.44,91.53,90.44,91.17,13525.0,78.5426,79.4892,78.5426,79.1766,13525.0
2020-09-18 10:30:00,91.22,91.3,90.77,90.93,15297.0,79.22,79.2895,78.8292,78.9681,15297.0
2020-09-18 11:00:00,90.99,91.93,90.94,91.55,19091.0,79.0202,79.8366,78.9768,79.5066,19091.0
2020-09-18 11:30:00,91.53,91.53,90.71,90.71,20769.0,79.4892,79.4892,78.7771,78.7771,20769.0
2020-09-18 12:00:00,90.67,90.87,90.17,90.23,23086.0,78.7423,78.916,78.3081,78.3602,23086.0
2020-09-18 12:30:00,90.23,90.23,89.81,89.97,71668.0,78.3602,78.3602,77.9955,78.1344,71668.0
2020-09-18 13:00:00,90.03,90.57,89.9,89.9,24514.0,78.1865,78.6555,78.0736,78.0736,24514.0
2020-09-18 13:30:00,89.88,90.38,89.58,90.38,29648.0,78.0563,78.4905,77.7957,78.4905,29648.0
2020-09-18 14:00:00,90.33,90.35,90.05,90.18,15972.0,78.4471,78.4644,78.2039,78.3168,15972.0
2020-09-18 14:30:00,90.18,90.26,89.97,90.19,14397.0,78.3168,78.3863,78.1344,78.3255,14397.0
2020-09-18 15:00:00,90.09,90.26,89.97,90.09,25597.0,78.2386,78.3863,78.1344,78.2386,25597.0
2020-09-18 15:30:00,90.09,90.33,89.17,89.61,126555.0,78.2386,78.4471,77.4397,77.8218,126555.0
2020-09-21 09:30:00,88.0,88.97,87.21,88.87,36804.0,76.4236,77.266,75.7375,77.1791,36804.0
2020-09-21 10:00:00,88.87,89.05,87.76,87.88,26578.0,77.1791,77.3355,76.2152,76.3194,26578.0
2020-09-21 10:30:00,87.94,87.94,86.8,87.64,21938.0,76.3715,76.3715,75.3814,76.1109,21938.0
2020-09-21 11:00:00,87.73,88.01,87.16,87.67,14879.0,76.1891,76.4323,75.6941,76.137,14879.0
2020-09-21 11:30:00,87.66,88.5,87.58,88.41,11905.0,76.1283,76.8578,76.0588,76.7796,11905.0
2020-09-21 12:00:00,88.39,89.01,88.22,88.25,18583.0,76.7623,77.3007,76.6146,76.6407,18583.0
2020-09-21 12:30:00,88.26,88.36,87.54,87.71,9423.0,76.6494,76.7362,76.0241,76.1717,9423.0
2020-09-21 13:00:00,87.72,87.72,86.84,86.92,22091.0,76.1804,76.1804,75.4162,75.4857,22091.0
2020-09-21 13:30:00,86.93,87.2,86.66,86.78,27859.0,75.4943,75.7288,75.2599,75.3641,27859.0
2020-09-21 14:00:00,86.79,87.75,86.75,87.54,26876.0,75.3728,76.2065,75.338,76.0241,26876.0
2020-09-21 14:30:00,87.5,87.75,87.07,87.58,11145.0,75.9894,76.2065,75.6159,76.0588,11145.0
2020-09-21 15:00:00,87.54,87.94,87.54,87.8,17885.0,76.0241,76.3715,76.0241,76.2499,17885.0
2020-09-21 15:30:00,87.79,88.14,87.56,88.08,88856.0,76.2412,76.5452,76.0415,76.4931,88856.0
2020-09-22 09:30:00,88.89,89.5,88.14,88.49,20916.0,77.1965,77.7263,76.5452,76.8491,20916.0
2020-09-22 10:00:00,88.54,89.32,88.54,89.17,14209.0,76.8925,77.5699,76.8925,77.4397,14209.0
2020-09-22 10:30:00,89.18,89.3,88.2,88.25,11384.0,77.4483,77.5526,76.5973,76.6407,11384.0
2020-09-22 11:00:00,88.23,89.22,87.95,89.22,20621.0,76.6233,77.4831,76.3802,77.4831,20621.0
2020-09-22 11:30:00,89.3,89.3,88.89,89.15,17146.0,77.5526,77.5526,77.1965,77.4223,17146.0
2020-09-22 12:00:00,89.14,89.63,89.13,89.56,14196.0,77.4136,77.8392,77.4049,77.7784,14196.0
2020-09-22 12:30:00,89.56,89.56,89.09,89.19,9910.0,77.7784,77.7784,77.3702,77.457,9910.0
2020-09-22 13:00:00,89.23,89.71,89.01,89.36,15015.0,77.4918,77.9086,77.3007,77.6047,15015.0
2020-09-22 13:30:00,89.37,90.32,89.36,90.29,18779.0,77.6134,78.4384,77.6047,78.4123,18779.0
2020-09-22 14:00:00,90.31,90.51,89.94,90.39,25421.0,78.4297,78.6034,78.1084,78.4992,25421.0
2020-09-22 14:30:00,90.41,90.91,90.36,90.72,35151.0,78.5165,78.9508,78.4731,78.7858,35151.0
2020-09-22 15:00:00,90.72,91.24,90.66,91.13,41042.0,78.7858,79.2374,78.7337,79.1418,41042.0
2020-09-22 15:30:00,91.13,91.31,90.83,90.91,94948.0,79.1418,79.2981,78.8813,78.9508,94948.0
2020-09-23 09:30:00,91.63,93.15,91.57,91.59,57108.0,79.5761,80.8961,79.5239,79.5413,57108.0
2020-09-23 10:00:00,91.65,91.81,90.66,90.66,48903.0,79.5934,79.7324,78.7337,78.7337,48903.0
2020-09-23 10:30:00,90.81,91.17,89.68,90.85,82210.0,78.8639,79.1766,77.8826,78.8987,82210.0
2020-09-23 11:00:00,90.8,91.13,90.67,90.86,27167.0,78.8552,79.1418,78.7423,78.9073,27167.0
2020-09-23 11:30:00,90.97,91.32,90.17,90.31,36644.0,79.0029,79.3068,78.3081,78.4297,36644.0
2020-09-23 12:00:00,90.16,90.51,90.14,90.44,11654.0,78.2994,78.6034,78.2821,78.5426,11654.0
2020-09-23 12:30:00,90.44,90.95,90.1,90.95,30999.0,78.5426,78.9855,78.2473,78.9855,30999.0
2020-09-23 13:00:00,90.94,91.05,90.72,90.78,19450.0,78.9768,79.0724,78.7858,78.8379,19450.0
2020-09-23 13:30:00,90.79,91.07,90.75,90.88,25004.0,78.8466,79.0897,78.8118,78.9247,25004.0
2020-09-23 14:00:00,90.88,91.02,90.17,90.55,26309.0,78.9247,79.0463,78.3081,78.6381,26309.0
2020-09-23 14:30:00,90.43,90.88,90.03,90.03,47159.0,78.5339,78.9247,78.1865,78.1865,47159.0
2020-09-23 15:00:00,90.14,90.28,89.52,90.0,22698.0,78.2821,78.4036,77.7436,78.1605,22698.0
2020-09-23 15:30:00,90.16,90.25,88.7,88.75,139536.0,78.2994,78.3776,77.0315,77.0749,139536.0
2020-09-24 09:30:00,88.69,88.85,87.7,88.44,24985.0,77.0228,77.1618,76.163,76.8057,24985.0
2020-09-24 10:00:00,88.5,89.62,88.17,88.17,20319.0,76.8578,77.8305,76.5712,76.5712,20319.0
2020-09-24 10:30:00,88.17,88.18,87.46,88.02,22281.0,76.5712,76.5799,75.9546,76.4409,22281.0
2020-09-24 11:00:00,88.05,88.35,87.39,88.19,24342.0,76.467,76.7275,75.8938,76.5886,24342.0
2020-09-24 11:30:00,88.18,88.81,87.9,88.49,24480.0,76.5799,77.127,76.3367,76.8491,24480.0
2020-09-24 12:00:00,88.49,89.7,88.47,89.46,22388.0,76.8491,77.8999,76.8318,77.6915,22388.0
2020-09-24 12:30:00,89.47,89.51,88.43,89.4,16433.0,77.7002,77.7349,76.797,77.6394,16433.0
2020-09-24 13:00:00,89.37,91.0,89.28,90.91,48528.0,77.6134,79.0289,77.5352,78.9508,48528.0
2020-09-24 13:30:00,90.98,91.85,90.92,91.23,44858.0,79.0116,79.7671,78.9595,79.2287,44858.0
2020-09-24 14:00:00,91.29,91.34,90.18,90.33,20520.0,79.2808,79.3242,78.3168,78.4471,20520.0
2020-09-24 14:30:00,90.35,90.96,89.64,89.64,21848.0,78.4644,78.9942,77.8478,77.8478,21848.0
2020-09-24 15:00:00,89.69,90.28,89.53,89.64,23880.0,77.8913,78.4036,77.7523,77.8478,23880.0
2020-09-24 15:30:00,89.64,90.62,89.47,90.45,116062.0,77.8478,78.6989,77.7002,78.5513,116062.0
2020-09-25 09:30:00,90.0,92.19,89.66,91.82,33484.0,78.1605,80.0624,77.8652,79.7411,33484.0
2020-09-25 10:00:00,91.88,92.16,90.16,91.21,51189.0,79.7932,80.0363,78.2994,79.2113,51189.0
2020-09-25 10:30:00,91.24,91.59,90.53,90.63,21335.0,79.2374,79.5413,78.6208,78.7076,21335.0
2020-09-25 11:00:00,90.59,90.92,90.46,90.8,17244.0,78.6729,78.9595,78.56,78.8552,17244.0
2020-09-25 11:30:00,90.86,90.92,89.79,89.79,11175.0,78.9073,78.9595,77.9781,77.9781,11175.0
2020-09-25 12:00:00,89.84,90.19,89.83,90.15,12483.0,78.0215,78.3255,78.0128,78.2907,12483.0
2020-09-25 12:30:00,90.19,90.74,90.1,90.7,13167.0,78.3255,78.8031,78.2473,78.7684,13167.0
2020-09-25 13:00:00,90.68,91.13,90.6,91.13,12164.0,78.751,79.1418,78.6815,79.1418,12164.0
2020-09-25 13:30:00,91.14,91.15,90.64,91.03,14163.0,79.1505,79.1592,78.7163,79.055,14163.0
2020-09-25 14:00:00,91.02,91.05,90.73,90.97,21169.0,79.0463,79.0724,78.7944,79.0029,21169.0
2020-09-25 14:30:00,90.94,91.1,90.59,91.08,14529.0,78.9768,79.1158,78.6729,79.0984,14529.0
2020-09-25 15:00:00,91.08,91.64,91.06,91.47,17977.0,79.0984,79.5847,79.081,79.4371,17977.0
2020-09-25 15:30:00,91.45,91.5,90.81,90.84,102587.0,79.4197,79.4632,78.8639,78.89,102587.0
2020-09-28 09:30:00,92.59,93.04,91.72,92.14,46117.0,80.4098,80.8006,79.6542,80.019,46117.0
2020-09-28 10:00:00,92.09,92.62,91.9,92.38,14924.0,79.9755,80.4358,79.8105,80.2274,14924.0
2020-09-28 10:30:00,92.26,92.77,92.25,92.54,21239.0,80.1232,80.5661,80.1145,80.3663,21239.0
2020-09-28 11:00:00,92.66,92.75,91.92,92.11,16481.0,80.4706,80.5487,79.8279,79.9929,16481.0
2020-09-28 11:30:00,92.06,92.21,91.48,91.57,11260.0,79.9495,80.0798,79.4458,79.5239,11260.0
2020-09-28 12:00:00,91.58,92.13,91.56,92.09,18866.0,79.5326,80.0103,79.5153,79.9755,18866.0
2020-09-28 12:30:00,92.11,92.17,91.81,92.12,11312.0,79.9929,80.045,79.7324,80.0016,11312.0
2020-09-28 13:00:00,92.09,92.21,91.96,91.96,14057.0,79.9755,80.0798,79.8626,79.8626,14057.0
2020-09-28 13:30:00,91.96,92.03,91.58,91.7,17644.0,79.8626,79.9234,79.5326,79.6368,17644.0
2020-09-28 14:00:00,91.69,92.17,91.63,92.1,13186.0,79.6282,80.045,79.5761,79.9842,13186.0
2020-09-28 14:30:00,92.13,92.55,92.12,92.42,12733.0,80.0103,80.375,80.0016,80.2621,12733.0
2020-09-28 15:00:00,92.37,92.39,92.08,92.19,16062.0,80.2187,80.2361,79.9669,80.0624,16062.0
2020-09-28 15:30:00,92.17,92.41,91.94,92.09,48066.0,80.045,80.2534,79.8453,79.9755,48066.0
2020-09-29 09:30:00,96.04,96.13,93.7,94.29,61224.0,83.4059,83.4841,81.3737,81.8861,61224.0
2020-09-29 10:00:00,94.36,94.36,93.28,93.29,73635.0,81.9469,81.9469,81.009,81.0177,73635.0
2020-09-29 10:30:00,93.34,93.36,92.3,92.65,43236.0,81.0611,81.0785,80.1579,80.4619,43236.0
2020-09-29 11:00:00,92.44,92.79,91.9,92.33,46887.0,80.2795,80.5835,79.8105,80.184,46887.0
2020-09-29 11:30:00,92.3,93.09,91.66,91.75,30808.0,80.1579,80.844,79.6021,79.6803,30808.0
2020-09-29 12:00:00,91.79,92.4,91.21,91.79,96424.0,79.715,80.2448,79.2113,79.715,96424.0
2020-09-29 12:30:00,91.68,92.27,91.67,91.84,61031.0,79.6195,80.1319,79.6108,79.7584,61031.0
2020-09-29 13:00:00,91.87,92.2,91.56,92.2,15060.0,79.7845,80.0711,79.5153,80.0711,15060.0
2020-09-29 13:30:00,92.15,92.55,92.15,92.34,13765.0,80.0276,80.375,80.0276,80.1927,13765.0
2020-09-29 14:00:00,92.39,92.54,91.97,92.0,21696.0,80.2361,80.3663,79.8713,79.8974,21696.0
2020-09-29 14:30:00,92.06,92.38,91.88,92.11,102144.0,79.9495,80.2274,79.7932,79.9929,102144.0
2020-09-29 15:00:00,92.16,92.33,91.64,91.73,33504.0,80.0363,80.184,79.5847,79.6629,33504.0
2020-09-29 15:30:00,91.7,91.87,90.22,91.35,123337.0,79.6368,79.7845,78.3515,79.3329,123337.0
2020-09-30 09:30:00,93.18,94.79,92.92,94.46,76812.0,80.9221,82.3204,80.6964,82.0338,76812.0
2020-09-30 10:00:00,94.36,96.14,94.33,95.94,83660.0,81.9469,83.4928,81.9209,83.3191,83660.0
2020-09-30 10:30:00,96.04,96.65,95.75,95.75,58780.0,83.4059,83.9357,83.1541,83.1541,58780.0
2020-09-30 11:00:00,95.67,95.72,94.96,95.13,45880.0,83.0846,83.128,82.468,82.6156,45880.0
2020-09-30 11:30:00,95.09,95.35,94.57,95.14,50024.0,82.5809,82.8067,82.1293,82.6243,50024.0
2020-09-30 12:00:00,95.22,95.6,95.14,95.32,31812.0,82.6938,83.0238,82.6243,82.7806,31812.0
2020-09-30 12:30:00,95.27,95.46,94.86,95.26,15922.0,82.7372,82.9022,82.3811,82.7285,15922.0
2020-09-30 13:00:00,95.26,95.72,95.11,95.72,13867.0,82.7285,83.128,82.5983,83.128,13867.0
2020-09-30 13:30:00,95.71,95.92,95.41,95.59,9088.0,83.1193,83.3017,82.8588,83.0151,9088.0
2020-09-30 14:00:00,95.62,96.02,94.7,94.86,24560.0,83.0412,83.3885,82.2422,82.3811,24560.0
2020-09-30 14:30:00,94.56,94.9,93.8,94.48,20500.0,82.1206,82.4159,81.4606,82.0511,20500.0
2020-09-30 15:00:00,94.48,95.03,93.4,93.88,67961.0,82.0511,82.5288,81.1132,81.5301,67961.0
2020-09-30 15:30:00,93.8,95.0,93.68,94.38,174538.0,81.4606,82.5027,81.3564,81.9643,174538.0
2020-10-01 09:30:00,95.65,96.82,94.18,94.18,50847.0,83.0672,84.0833,81.7906,81.7906,50847.0
2020-10-01 10:00:00,94.17,95.21,93.93,95.12,24344.0,81.7819,82.6851,81.5735,82.6069,24344.0
2020-10-01 10:30:00,94.99,95.67,94.95,95.52,21296.0,82.494,83.0846,82.4593,82.9543,21296.0
2020-10-01 11:00:00,95.53,95.65,94.74,95.07,10811.0,82.963,83.0672,82.2769,82.5635,10811.0
2020-10-01 11:30:00,95.0,95.18,94.47,94.54,16183.0,82.5027,82.659,82.0424,82.1032,16183.0
2020-10-01 12:00:00,94.5,95.06,94.32,95.06,20802.0,82.0685,82.5548,81.9122,82.5548,20802.0
2020-10-01 12:30:00,95.07,95.1,94.64,94.96,34370.0,82.5635,82.5896,82.1901,82.468,34370.0
2020-10-01 13:00:00,94.98,95.22,94.86,94.86,11064.0,82.4854,82.6938,82.3811,82.3811,11064.0
2020-10-01 13:30:00,94.91,95.29,94.88,95.0,13861.0,82.4246,82.7546,82.3985,82.5027,13861.0
2020-10-01 14:00:00,95.1,95.1,94.27,94.52,13228.0,82.5896,82.5896,81.8688,82.0859,13228.0
2020-10-01 14:30:00,94.69,94.83,94.38,94.67,17807.0,82.2335,82.3551,81.9643,82.2161,17807.0
2020-10-01 15:00:00,94.65,94.72,93.81,93.87,25967.0,82.1988,82.2596,81.4693,81.5214,25967.0
2020-10-01 15:30:00,93.93,94.65,93.91,94.54,72003.0,81.5735,82.1988,81.5561,82.1032,72003.0
2020-10-02 09:30:00,91.58,94.65,91.58,94.55,38259.0,79.5326,82.1988,79.5326,82.1119,38259.0
2020-10-02 10:00:00,94.63,95.62,94.59,95.44,15947.0,82.1814,83.0412,82.1467,82.8848,15947.0
2020-10-02 10:30:00,95.36,96.19,95.36,95.81,23569.0,82.8154,83.5362,82.8154,83.2062,23569.0
2020-10-02 11:00:00,95.88,96.93,95.6,96.93,18006.0,83.267,84.1788,83.0238,84.1788,18006.0
2020-10-02 11:30:00,96.89,97.57,96.74,97.52,22992.0,84.1441,84.7346,84.0138,84.6912,22992.0
2020-10-02 12:00:00,97.36,99.2,97.31,98.86,33245.0,84.5523,86.1502,84.5088,85.8549,33245.0
2020-10-02 12:30:00,98.85,99.66,98.77,99.47,31022.0,85.8463,86.5497,85.7768,86.3847,31022.0
2020-10-02 13:00:00,99.5,99.5,98.42,98.5,21922.0,86.4108,86.4108,85.4728,85.5423,21922.0
2020-10-02 13:30:00,98.42,98.56,97.67,98.29,38201.0,85.4728,85.5944,84.8215,85.3599,38201.0
2020-10-02 14:00:00,98.3,99.85,98.28,99.26,57147.0,85.3686,86.7147,85.3512,86.2023,57147.0
2020-10-02 14:30:00,99.26,99.32,98.43,98.91,20752.0,86.2023,86.2544,85.4815,85.8984,20752.0
2020-10-02 15:00:00,98.82,99.19,98.4,99.02,14690.0,85.8202,86.1415,85.4555,85.9939,14690.0
2020-10-02 15:30:00,98.92,99.56,98.7,98.78,80594.0,85.9071,86.4629,85.716,85.7855,80594.0
2020-10-05 09:30:00,102.39,103.91,100.77,100.77,69377.0,88.9206,90.2406,87.5137,87.5137,69377.0
2020-10-05 10:00:00,100.84,101.98,100.83,101.23,53741.0,87.5745,88.5645,87.5658,87.9132,53741.0
2020-10-05 10:30:00,101.19,101.54,100.55,101.48,24611.0,87.8784,88.1824,87.3226,88.1303,24611.0
2020-10-05 11:00:00,101.46,102.35,101.46,101.96,33935.0,88.1129,88.8858,88.1129,88.5471,33935.0
2020-10-05 11:30:00,101.96,102.36,101.85,102.23,16121.0,88.5471,88.8945,88.4516,88.7816,16121.0
2020-10-05 12:00:00,102.19,102.61,102.03,102.39,14184.0,88.7469,89.1116,88.6079,88.9206,14184.0
2020-10-05 12:30:00,102.34,102.45,102.01,102.1,16966.0,88.8771,88.9727,88.5906,88.6687,16966.0
2020-10-05 13:00:00,102.1,102.26,101.86,102.03,13826.0,88.6687,88.8077,88.4603,88.6079,13826.0
2020-10-05 13:30:00,102.0,102.06,101.63,101.71,11276.0,88.5819,88.634,88.2605,88.33,11276.0
2020-10-05 14:00:00,101.53,102.0,101.2,101.8,10245.0,88.1737,88.5819,87.8871,88.4082,10245.0
2020-10-05 14:30:00,101.89,102.25,101.89,102.25,26823.0,88.4863,88.799,88.4863,88.799,26823.0
2020-10-05 15:00:00,102.22,102.34,102.05,102.17,15369.0,88.7729,88.8771,88.6253,88.7295,15369.0
2020-10-05 15:30:00,102.16,102.16,101.69,102.02,68767.0,88.7208,88.7208,88.3127,88.5992,68767.0
2020-10-06 09:30:00,102.26,102.35,101.05,101.87,38710.0,88.8077,88.8858,87.7568,88.469,38710.0
2020-10-06 10:00:00,101.84,102.88,101.6,102.84,12879.0,88.4429,89.3461,88.2345,89.3114,12879.0
2020-10-06 10:30:00,102.78,102.95,101.88,102.62,18928.0,89.2593,89.4069,88.4777,89.1203,18928.0
2020-10-06 11:00:00,102.59,102.73,102.34,102.62,12096.0,89.0943,89.2158,88.8771,89.1203,12096.0
2020-10-06 11:30:00,102.56,103.0,102.28,102.45,10271.0,89.0682,89.4503,88.825,88.9727,10271.0
2020-10-06 12:00:00,102.52,103.0,102.51,102.92,8484.0,89.0335,89.4503,89.0248,89.3808,8484.0
2020-10-06 12:30:00,102.81,103.26,102.69,103.26,13736.0,89.2853,89.6761,89.1811,89.6761,13736.0
2020-10-06 13:00:00,103.19,103.43,103.12,103.14,11392.0,89.6153,89.8238,89.5545,89.5719,11392.0
2020-10-06 13:30:00,103.2,103.79,103.08,103.57,11606.0,89.624,90.1364,89.5198,89.9453,11606.0
2020-10-06 14:00:00,103.64,103.83,103.56,103.72,15188.0,90.0061,90.1711,89.9367,90.0756,15188.0
2020-10-06 14:30:00,103.71,103.93,101.32,102.09,42235.0,90.0669,90.258,87.9913,88.66,42235.0
2020-10-06 15:00:00,101.66,102.23,101.1,101.84,49295.0,88.2866,88.7816,87.8003,88.4429,49295.0
2020-10-06 15:30:00,101.88,102.3,101.25,101.4,138772.0,88.4777,88.8424,87.9305,88.0608,138772.0
2020-10-07 09:30:00,102.5,103.82,102.46,103.27,25966.0,89.0161,90.1625,88.9814,89.6848,25966.0
2020-10-07 10:00:00,103.28,104.22,102.81,104.18,16003.0,89.6935,90.5098,89.2853,90.4751,16003.0
2020-10-07 10:30:00,104.33,104.33,103.25,103.48,6996.0,90.6054,90.6054,89.6674,89.8672,6996.0
2020-10-07 11:00:00,103.49,103.86,102.8,102.82,7989.0,89.8759,90.1972,89.2766,89.294,7989.0
2020-10-07 11:30:00,102.75,103.49,102.75,103.29,13729.0,89.2332,89.8759,89.2332,89.7022,13729.0
2020-10-07 12:00:00,103.22,103.22,102.79,102.79,8081.0,89.6414,89.6414,89.268,89.268,8081.0
2020-10-07 12:30:00,102.8,103.4,102.8,103.04,16229.0,89.2766,89.7977,89.2766,89.4851,16229.0
2020-10-07 13:00:00,103.06,103.37,103.0,103.18,10823.0,89.5024,89.7717,89.4503,89.6066,10823.0
2020-10-07 13:30:00,102.99,103.5,102.92,103.31,9926.0,89.4416,89.8845,89.3808,89.7195,9926.0
2020-10-07 14:00:00,103.31,103.71,103.01,103.71,23422.0,89.7195,90.0669,89.459,90.0669,23422.0
2020-10-07 14:30:00,103.71,104.02,103.65,103.8,28828.0,90.0669,90.3361,90.0148,90.1451,28828.0
2020-10-07 15:00:00,103.85,104.12,103.73,104.01,38203.0,90.1885,90.423,90.0843,90.3275,38203.0
2020-10-07 15:30:00,103.98,104.24,103.92,104.0,102561.0,90.3014,90.5272,90.2493,90.3188,102561.0
2020-10-08 09:30:00,105.0,105.0,103.86,104.25,14895.0,91.1872,91.1872,90.1972,90.5359,14895.0
2020-10-08 10:00:00,104.22,104.22,102.85,102.98,14096.0,90.5098,90.5098,89.3201,89.433,14096.0
2020-10-08 10:30:00,102.95,103.44,101.55,101.55,38885.0,89.4069,89.8324,88.1911,88.1911,38885.0
2020-10-08 11:00:00,101.72,102.75,101.0,102.41,63826.0,88.3387,89.2332,87.7134,88.9379,63826.0
2020-10-08 11:30:00,102.39,102.45,101.12,101.3,31916.0,88.9206,88.9727,87.8176,87.974,31916.0
2020-10-08 12:00:00,101.3,101.97,101.23,101.58,22280.0,87.974,88.5558,87.9132,88.2171,22280.0
2020-10-08 12:30:00,101.57,101.63,100.86,101.13,15717.0,88.2084,88.2605,87.5918,87.8263,15717.0
2020-10-08 13:00:00,101.05,101.19,100.46,100.52,33808.0,87.7568,87.8784,87.2445,87.2966,33808.0
2020-10-08 13:30:00,100.53,101.46,100.35,100.35,59659.0,87.3053,88.1129,87.1489,87.1489,59659.0
2020-10-08 14:00:00,100.33,101.01,100.32,100.81,17620.0,87.1316,87.7221,87.1229,87.5484,17620.0
2020-10-08 14:30:00,100.81,100.87,99.92,99.94,36028.0,87.5484,87.6005,86.7755,86.7929,36028.0
2020-10-08 15:00:00,99.95,100.73,99.77,100.71,31469.0,86.8016,87.4789,86.6452,87.4616,31469.0
2020-10-08 15:30:00,100.59,101.09,100.48,101.0,104909.0,87.3574,87.7916,87.2618,87.7134,104909.0
2020-10-09 09:30:00,101.5,101.81,101.12,101.29,19965.0,88.1477,88.4169,87.8176,87.9653,19965.0
2020-10-09 10:00:00,101.29,101.48,101.0,101.48,10407.0,87.9653,88.1303,87.7134,88.1303,10407.0
2020-10-09 10:30:00,101.37,101.58,101.08,101.18,9593.0,88.0348,88.2171,87.7829,87.8697,9593.0
2020-10-09 11:00:00,101.16,101.18,100.82,101.14,11464.0,87.8524,87.8697,87.5571,87.835,11464.0
2020-10-09 11:30:00,101.14,101.59,101.0,101.48,7999.0,87.835,88.2258,87.7134,88.1303,7999.0
2020-10-09 12:00:00,101.29,101.65,101.01,101.13,22827.0,87.9653,88.2779,87.7221,87.8263,22827.0
2020-10-09 12:30:00,101.13,101.42,100.99,101.11,14855.0,87.8263,88.0782,87.7047,87.809,14855.0
2020-10-09 13:00:00,101.05,101.14,100.3,100.3,12993.0,87.7568,87.835,87.1055,87.1055,12993.0
2020-10-09 13:30:00,100.26,100.36,100.11,100.2,22053.0,87.0708,87.1576,86.9405,87.0187,22053.0
2020-10-09 14:00:00,100.22,100.68,100.18,100.3,13377.0,87.036,87.4355,87.0013,87.1055,13377.0
2020-10-09 14:30:00,100.27,100.42,100.0,100.05,21745.0,87.0795,87.2097,86.845,86.8884,21745.0
2020-10-09 15:00:00,100.11,100.28,100.02,100.13,13705.0,86.9405,87.0881,86.8623,86.9579,13705.0
2020-10-09 15:30:00,100.11,100.11,99.58,99.9,60052.0,86.9405,86.9405,86.4802,86.7581,60052.0
2020-10-12 09:30:00,100.78,101.16,99.4,99.64,18723.0,87.5224,87.8524,86.3239,86.5323,18723.0
2020-10-12 10:00:00,99.65,99.87,98.51,99.1,31339.0,86.541,86.7321,85.551,86.0634,31339.0
2020-10-12 10:30:00,98.79,99.21,98.65,98.8,8934.0,85.7942,86.1589,85.6726,85.8028,8934.0
2020-10-12 11:00:00,98.83,99.7,98.78,99.39,12069.0,85.8289,86.5844,85.7855,86.3152,12069.0
2020-10-12 11:30:00,99.29,99.33,98.92,98.98,6954.0,86.2284,86.2631,85.9071,85.9592,6954.0
2020-10-12 12:00:00,98.99,98.99,98.72,98.92,18585.0,85.9678,85.9678,85.7334,85.9071,18585.0
2020-10-12 12:30:00,98.91,99.04,98.63,98.7,20681.0,85.8984,86.0113,85.6552,85.716,20681.0
2020-10-12 13:00:00,98.72,98.74,98.15,98.15,23454.0,85.7334,85.7507,85.2383,85.2383,23454.0
2020-10-12 13:30:00,98.18,98.2,97.36,97.41,31227.0,85.2644,85.2818,84.5523,84.5957,31227.0
2020-10-12 14:00:00,97.35,97.45,96.61,96.9,70007.0,84.5436,84.6304,83.9009,84.1528,70007.0
2020-10-12 14:30:00,96.95,96.99,96.57,96.95,37053.0,84.1962,84.2309,83.8662,84.1962,37053.0
2020-10-12 15:00:00,96.98,97.45,96.86,97.29,62656.0,84.2223,84.6304,84.118,84.4915,62656.0
2020-10-12 15:30:00,97.3,97.42,97.06,97.35,178341.0,84.5002,84.6044,84.2917,84.5436,178341.0
2020-10-13 09:30:00,96.92,97.39,96.14,96.55,33553.0,84.1702,84.5783,83.4928,83.8488,33553.0
2020-10-13 10:00:00,96.62,98.01,96.55,97.27,34781.0,83.9096,85.1168,83.8488,84.4741,34781.0
2020-10-13 10:30:00,97.15,97.31,96.59,97.14,22047.0,84.3699,84.5088,83.8836,84.3612,22047.0
2020-10-13 11:00:00,97.11,97.3,97.02,97.13,23921.0,84.3352,84.5002,84.257,84.3525,23921.0
2020-10-13 11:30:00,97.08,97.43,97.02,97.2,20270.0,84.3091,84.6131,84.257,84.4133,20270.0
2020-10-13 12:00:00,97.22,98.51,97.16,98.26,73849.0,84.4307,85.551,84.3786,85.3339,73849.0
2020-10-13 12:30:00,98.28,99.0,97.93,98.84,49283.0,85.3512,85.9765,85.0473,85.8376,49283.0
2020-10-13 13:00:00,98.91,98.91,98.37,98.74,16011.0,85.8984,85.8984,85.4294,85.7507,16011.0
2020-10-13 13:30:00,98.66,98.76,98.22,98.22,19982.0,85.6813,85.7681,85.2991,85.2991,19982.0
2020-10-13 14:00:00,98.22,98.29,97.92,97.94,33701.0,85.2991,85.3599,85.0386,85.056,33701.0
2020-10-13 14:30:00,97.83,98.06,97.74,97.79,27852.0,84.9604,85.1602,84.8823,84.9257,27852.0
2020-10-13 15:00:00,97.79,98.23,97.73,97.9,39321.0,84.9257,85.3078,84.8736,85.0212,39321.0
2020-10-13 15:30:00,97.95,98.04,97.56,97.61,51153.0,85.0647,85.1428,84.726,84.7694,51153.0
2020-10-14 09:30:00,98.32,98.72,97.81,98.54,16623.0,85.386,85.7334,84.9431,85.577,16623.0
2020-10-14 10:00:00,98.62,98.66,97.75,97.75,7254.0,85.6465,85.6813,84.891,84.891,7254.0
2020-10-14 10:30:00,97.7,97.7,97.02,97.09,11672.0,84.8475,84.8475,84.257,84.3178,11672.0
2020-10-14 11:00:00,97.12,97.12,96.46,96.52,13966.0,84.3438,84.3438,83.7707,83.8228,13966.0
2020-10-14 11:30:00,96.58,97.31,96.18,96.19,23735.0,83.8749,84.5088,83.5275,83.5362,23735.0
2020-10-14 12:00:00,96.25,96.66,95.89,96.27,10830.0,83.5883,83.9444,83.2756,83.6057,10830.0
2020-10-14 12:30:00,96.23,96.31,96.05,96.22,7701.0,83.5709,83.6404,83.4146,83.5622,7701.0
2020-10-14 13:00:00,96.11,96.34,96.03,96.09,11268.0,83.4667,83.6664,83.3972,83.4493,11268.0
2020-10-14 13:30:00,96.13,96.13,95.67,95.72,16345.0,83.4841,83.4841,83.0846,83.128,16345.0
2020-10-14 14:00:00,95.72,95.75,95.12,95.18,10775.0,83.128,83.1541,82.6069,82.659,10775.0
2020-10-14 14:30:00,95.14,95.23,94.97,95.09,25287.0,82.6243,82.7025,82.4767,82.5809,25287.0
2020-10-14 15:00:00,95.08,95.81,95.04,95.64,25705.0,82.5722,83.2062,82.5375,83.0585,25705.0
2020-10-14 15:30:00,95.65,96.09,95.15,95.17,111730.0,83.0672,83.4493,82.633,82.6504,111730.0
2020-10-15 09:30:00,93.62,95.65,93.57,95.65,33351.0,81.3043,83.0672,81.2608,83.0672,33351.0
2020-10-15 10:00:00,95.43,96.57,95.21,96.57,51472.0,82.8762,83.8662,82.6851,83.8662,51472.0
2020-10-15 10:30:00,96.67,96.67,95.9,96.13,20920.0,83.953,83.953,83.2843,83.4841,20920.0
2020-10-15 11:00:00,96.15,96.53,95.86,96.44,17333.0,83.5014,83.8315,83.2496,83.7533,17333.0
2020-10-15 11:30:00,96.47,97.69,96.47,97.54,24488.0,83.7793,84.8389,83.7793,84.7086,24488.0
2020-10-15 12:00:00,97.54,97.54,96.72,96.8,31749.0,84.7086,84.7086,83.9965,84.0659,31749.0
2020-10-15 12:30:00,96.83,97.05,96.62,96.98,18071.0,84.092,84.283,83.9096,84.2223,18071.0
2020-10-15 13:00:00,97.05,97.25,96.84,96.98,8595.0,84.283,84.4567,84.1007,84.2223,8595.0
2020-10-15 13:30:00,96.88,97.09,96.68,96.74,11232.0,84.1354,84.3178,83.9617,84.0138,11232.0
2020-10-15 14:00:00,96.73,97.09,96.61,96.99,22348.0,84.0051,84.3178,83.9009,84.2309,22348.0
2020-10-15 14:30:00,97.0,97.03,96.64,96.85,14503.0,84.2396,84.2657,83.927,84.1094,14503.0
2020-10-15 15:00:00,96.9,97.45,96.85,97.18,18405.0,84.1528,84.6304,84.1094,84.3959,18405.0
2020-10-15 15:30:00,97.29,97.37,97.0,97.31,43545.0,84.4915,84.561,84.2396,84.5088,43545.0
2020-10-16 09:30:00,97.15,97.68,96.0,96.36,14327.0,84.3699,84.8302,83.3712,83.6838,14327.0
2020-10-16 10:00:00,96.36,96.88,96.17,96.64,16237.0,83.6838,84.1354,83.5188,83.927,16237.0
2020-10-16 10:30:00,96.49,96.85,96.3,96.81,8432.0,83.7967,84.1094,83.6317,84.0746,8432.0
2020-10-16 11:00:00,96.81,96.81,96.27,96.46,7838.0,84.0746,84.0746,83.6057,83.7707,7838.0
2020-10-16 11:30:00,96.56,96.99,96.43,96.94,3801.0,83.8575,84.2309,83.7446,84.1875,3801.0
2020-10-16 12:00:00,96.9,97.35,96.88,97.34,12381.0,84.1528,84.5436,84.1354,84.5349,12381.0
2020-10-16 12:30:00,97.32,97.32,96.74,97.16,10041.0,84.5175,84.5175,84.0138,84.3786,10041.0
2020-10-16 13:00:00,97.15,97.38,96.92,97.38,8361.0,84.3699,84.5696,84.1702,84.5696,8361.0
2020-10-16 13:30:00,97.37,97.72,97.34,97.54,7865.0,84.561,84.8649,84.5349,84.7086,7865.0
2020-10-16 14:00:00,97.41,97.44,96.95,97.05,5835.0,84.5957,84.6217,84.1962,84.283,5835.0
2020-10-16 14:30:00,97.0,97.25,96.7,97.02,25018.0,84.2396,84.4567,83.9791,84.257,25018.0
2020-10-16 15:00:00,97.09,97.1,96.87,96.87,22793.0,84.3178,84.3265,84.1267,84.1267,22793.0
2020-10-16 15:30:00,96.87,96.9,96.02,96.05,76858.0,84.1267,84.1528,83.3885,83.4146,76858.0
2020-10-19 09:30:00,96.41,97.41,96.08,97.06,16457.0,83.7272,84.5957,83.4407,84.2917,16457.0
2020-10-19 10:00:00,96.97,97.14,96.3,96.8,15589.0,84.2136,84.3612,83.6317,84.0659,15589.0
2020-10-19 10:30:00,96.84,97.28,96.43,97.2,12169.0,84.1007,84.4828,83.7446,84.4133,12169.0
2020-10-19 11:00:00,96.97,97.33,96.3,96.3,12637.0,84.2136,84.5262,83.6317,83.6317,12637.0
2020-10-19 11:30:00,96.28,96.45,95.93,96.25,19881.0,83.6143,83.762,83.3104,83.5883,19881.0
2020-10-19 12:00:00,96.17,96.37,95.81,95.81,14190.0,83.5188,83.6925,83.2062,83.2062,14190.0
2020-10-19 12:30:00,95.87,96.07,95.71,96.07,11888.0,83.2583,83.432,83.1193,83.432,11888.0
2020-10-19 13:00:00,96.13,96.13,95.71,95.82,13504.0,83.4841,83.4841,83.1193,83.2149,13504.0
2020-10-19 13:30:00,95.84,95.84,95.38,95.64,11852.0,83.2322,83.2322,82.8327,83.0585,11852.0
2020-10-19 14:00:00,95.64,95.76,95.14,95.72,12781.0,83.0585,83.1627,82.6243,83.128,12781.0
2020-10-19 14:30:00,95.6,95.69,94.52,94.53,14024.0,83.0238,83.102,82.0859,82.0946,14024.0
2020-10-19 15:00:00,94.58,94.74,94.26,94.6,13492.0,82.138,82.2769,81.8601,82.1553,13492.0
2020-10-19 15:30:00,94.52,95.12,94.34,94.45,74270.0,82.0859,82.6069,81.9296,82.0251,74270.0
2020-10-20 09:30:00,95.55,97.65,95.37,97.48,39886.0,82.9804,84.8041,82.8241,84.6565,39886.0
2020-10-20 10:00:00,97.41,97.9,96.87,97.25,36439.0,84.5957,85.0212,84.1267,84.4567,36439.0
2020-10-20 10:30:00,97.47,97.8,96.93,96.93,25008.0,84.6478,84.9344,84.1788,84.1788,25008.0
2020-10-20 11:00:00,96.87,96.88,96.43,96.67,8422.0,84.1267,84.1354,83.7446,83.953,8422.0
2020-10-20 11:30:00,96.75,97.4,96.65,97.24,13114.0,84.0225,84.587,83.9357,84.4481,13114.0
2020-10-20 12:00:00,97.28,97.65,96.68,96.68,13161.0,84.4828,84.8041,83.9617,83.9617,13161.0
2020-10-20 12:30:00,96.66,98.23,96.61,98.14,31391.0,83.9444,85.3078,83.9009,85.2297,31391.0
2020-10-20 13:00:00,98.14,98.16,97.44,97.44,19439.0,85.2297,85.247,84.6217,84.6217,19439.0
2020-10-20 13:30:00,97.48,97.76,97.44,97.45,14252.0,84.6565,84.8996,84.6217,84.6304,14252.0
2020-10-20 14:00:00,97.44,97.54,97.05,97.07,9268.0,84.6217,84.7086,84.283,84.3004,9268.0
2020-10-20 14:30:00,96.98,97.08,96.33,96.33,7165.0,84.2223,84.3091,83.6578,83.6578,7165.0
2020-10-20 15:00:00,96.23,96.36,95.4,96.05,17896.0,83.5709,83.6838,82.8501,83.4146,17896.0
2020-10-20 15:30:00,96.02,96.15,95.47,95.5,53305.0,83.3885,83.5014,82.9109,82.937,53305.0
2020-10-21 09:30:00,96.28,96.69,95.04,95.36,18043.0,83.6143,83.9704,82.5375,82.8154,18043.0
2020-10-21 10:00:00,95.61,95.98,95.04,95.22,10100.0,83.0325,83.3538,82.5375,82.6938,10100.0
2020-10-21 10:30:00,95.36,95.39,94.1,94.21,29298.0,82.8154,82.8414,81.7211,81.8167,29298.0
2020-10-21 11:00:00,94.01,94.1,91.9,92.9,68583.0,81.643,81.7211,79.8105,80.679,68583.0
2020-10-21 11:30:00,92.9,93.46,92.5,92.56,25411.0,80.679,81.1653,80.3316,80.3837,25411.0
2020-10-21 12:00:00,92.58,92.87,91.79,92.12,58129.0,80.4011,80.6529,79.715,80.0016,58129.0
2020-10-21 12:30:00,92.12,92.27,91.11,91.22,68868.0,80.0016,80.1319,79.1245,79.22,68868.0
2020-10-21 13:00:00,91.27,91.84,91.09,91.32,63433.0,79.2634,79.7584,79.1071,79.3068,63433.0
2020-10-21 13:30:00,91.32,91.42,90.88,91.15,41327.0,79.3068,79.3937,78.9247,79.1592,41327.0
2020-10-21 14:00:00,91.22,91.39,91.0,91.25,42471.0,79.22,79.3676,79.0289,79.246,42471.0
2020-10-21 14:30:00,91.25,91.62,91.08,91.54,39596.0,79.246,79.5674,79.0984,79.4979,39596.0
2020-10-21 15:00:00,91.51,91.6,90.95,91.11,38636.0,79.4718,79.55,78.9855,79.1245,38636.0
2020-10-21 15:30:00,91.12,91.31,90.19,90.28,179915.0,79.1331,79.2981,78.3255,78.4036,179915.0
2020-10-22 09:30:00,90.75,92.61,89.61,92.16,59870.0,78.8118,80.4271,77.8218,80.0363,59870.0
2020-10-22 10:00:00,92.29,92.4,91.3,91.3,57288.0,80.1492,80.2448,79.2895,79.2895,57288.0
2020-10-22 10:30:00,91.25,92.36,90.84,92.08,55177.0,79.246,80.21,78.89,79.9669,55177.0
2020-10-22 11:00:00,92.07,92.68,91.87,91.87,35070.0,79.9582,80.4879,79.7845,79.7845,35070.0
2020-10-22 11:30:00,91.95,91.97,91.0,91.74,32385.0,79.854,79.8713,79.0289,79.6716,32385.0
2020-10-22 12:00:00,91.72,92.94,91.62,92.49,48348.0,79.6542,80.7137,79.5674,80.3229,48348.0
2020-10-22 12:30:00,92.37,92.37,91.75,91.75,21762.0,80.2187,80.2187,79.6803,79.6803,21762.0
2020-10-22 13:00:00,91.67,92.07,91.37,91.52,15332.0,79.6108,79.9582,79.3503,79.4805,15332.0
2020-10-22 13:30:00,91.63,91.76,91.14,91.48,25929.0,79.5761,79.6889,79.1505,79.4458,25929.0
2020-10-22 14:00:00,91.54,91.83,91.45,91.45,16119.0,79.4979,79.7497,79.4197,79.4197,16119.0
2020-10-22 14:30:00,91.43,91.81,91.21,91.5,33698.0,79.4024,79.7324,79.2113,79.4632,33698.0
2020-10-22 15:00:00,91.5,91.9,91.31,91.9,28835.0,79.4632,79.8105,79.2981,79.8105,28835.0
2020-10-22 15:30:00,91.9,92.09,91.46,91.76,100018.0,79.8105,79.9755,79.4284,79.6889,100018.0
2020-10-23 09:30:00,92.87,93.66,92.4,92.45,30928.0,80.6529,81.339,80.2448,80.2882,30928.0
2020-10-23 10:00:00,92.56,92.56,90.71,90.91,43448.0,80.3837,80.3837,78.7771,78.9508,43448.0
2020-10-23 10:30:00,90.92,91.38,90.55,90.67,51084.0,78.9595,79.3589,78.6381,78.7423,51084.0
2020-10-23 11:00:00,90.73,91.33,90.19,91.17,40951.0,78.7944,79.3155,78.3255,79.1766,40951.0
2020-10-23 11:30:00,91.04,91.25,90.4,90.86,36773.0,79.0637,79.246,78.5079,78.9073,36773.0
2020-10-23 12:00:00,90.85,91.23,90.5,90.78,23267.0,78.8987,79.2287,78.5947,78.8379,23267.0
2020-10-23 12:30:00,90.78,91.15,90.6,90.91,27948.0,78.8379,79.1592,78.6815,78.9508,27948.0
2020-10-23 13:00:00,90.91,91.57,90.86,91.14,33521.0,78.9508,79.5239,78.9073,79.1505,33521.0
2020-10-23 13:30:00,91.25,91.42,91.0,91.22,27481.0,79.246,79.3937,79.0289,79.22,27481.0
2020-10-23 14:00:00,91.22,91.38,91.16,91.31,32681.0,79.22,79.3589,79.1679,79.2981,32681.0
2020-10-23 14:30:00,91.34,91.77,91.14,91.73,36459.0,79.3242,79.6976,79.1505,79.6629,36459.0
2020-10-23 15:00:00,91.73,92.24,91.44,91.48,46686.0,79.6629,80.1058,79.411,79.4458,46686.0
2020-10-23 15:30:00,91.52,91.73,91.41,91.71,107559.0,79.4805,79.6629,79.385,79.6455,107559.0
2020-10-26 09:30:00,90.7,90.99,89.16,89.52,52578.0,78.7684,79.0202,77.431,77.7436,52578.0
2020-10-26 10:00:00,89.52,89.52,88.68,89.12,45883.0,77.7436,77.7436,77.0141,77.3962,45883.0
2020-10-26 10:30:00,89.13,89.33,88.8,88.93,30857.0,77.4049,77.5786,77.1183,77.2312,30857.0
2020-10-26 11:00:00,88.83,90.49,88.8,90.34,35303.0,77.1444,78.586,77.1183,78.4558,35303.0
2020-10-26 11:30:00,90.27,90.4,89.99,90.28,23881.0,78.395,78.5079,78.1518,78.4036,23881.0
2020-10-26 12:00:00,90.32,90.65,90.13,90.44,20644.0,78.4384,78.725,78.2734,78.5426,20644.0
2020-10-26 12:30:00,90.4,90.43,89.67,90.01,25626.0,78.5079,78.5339,77.8739,78.1692,25626.0
2020-10-26 13:00:00,90.01,90.01,89.52,89.52,20578.0,78.1692,78.1692,77.7436,77.7436,20578.0
2020-10-26 13:30:00,89.53,90.08,89.12,90.08,25279.0,77.7523,78.23,77.3962,78.23,25279.0
2020-10-26 14:00:00,90.06,91.28,90.05,91.24,41138.0,78.2126,79.2721,78.2039,79.2374,41138.0
2020-10-26 14:30:00,91.19,91.23,90.76,90.99,41182.0,79.1939,79.2287,78.8205,79.0202,41182.0
2020-10-26 15:00:00,90.98,91.9,90.98,91.9,60565.0,79.0116,79.8105,79.0116,79.8105,60565.0
2020-10-26 15:30:00,91.9,92.08,91.3,91.67,162344.0,79.8105,79.9669,79.2895,79.6108,162344.0
2020-10-27 09:30:00,90.84,91.82,88.83,90.88,126030.0,78.89,79.7411,77.1444,78.9247,126030.0
2020-10-27 10:00:00,90.63,92.99,90.59,91.63,151906.0,78.7076,80.7571,78.6729,79.5761,151906.0
2020-10-27 10:30:00,91.63,92.98,91.43,92.58,64676.0,79.5761,80.7485,79.4024,80.4011,64676.0
2020-10-27 11:00:00,92.5,94.37,92.37,94.12,48921.0,80.3316,81.9556,80.2187,81.7385,48921.0
2020-10-27 11:30:00,94.11,94.88,93.7,93.98,44061.0,81.7298,82.3985,81.3737,81.6169,44061.0
2020-10-27 12:00:00,93.85,95.75,93.09,94.43,66755.0,81.504,83.1541,80.844,82.0077,66755.0
2020-10-27 12:30:00,94.46,95.83,94.46,95.79,48844.0,82.0338,83.2235,82.0338,83.1888,48844.0
2020-10-27 13:00:00,95.72,96.56,95.04,95.6,67454.0,83.128,83.8575,82.5375,83.0238,67454.0
2020-10-27 13:30:00,95.6,95.62,93.58,93.89,41566.0,83.0238,83.0412,81.2695,81.5387,41566.0
2020-10-27 14:00:00,94.03,94.07,92.4,92.54,41360.0,81.6603,81.6951,80.2448,80.3663,41360.0
2020-10-27 14:30:00,92.51,93.72,92.51,93.61,24662.0,80.3403,81.3911,80.3403,81.2956,24662.0
2020-10-27 15:00:00,93.66,93.74,92.35,92.68,29998.0,81.339,81.4085,80.2013,80.4879,29998.0
2020-10-27 15:30:00,92.69,92.97,91.95,92.04,112806.0,80.4966,80.7398,79.854,79.9321,112806.0
2020-10-28 09:30:00,90.01,92.6,89.5,91.69,66388.0,78.1692,80.4184,77.7263,79.6282,66388.0
2020-10-28 10:00:00,91.77,93.27,91.28,93.27,45454.0,79.6976,81.0003,79.2721,81.0003,45454.0
2020-10-28 10:30:00,93.15,94.68,92.51,92.88,61474.0,80.8961,82.2248,80.3403,80.6616,61474.0
2020-10-28 11:00:00,92.75,93.8,92.74,93.25,43085.0,80.5487,81.4606,80.54,80.9829,43085.0
2020-10-28 11:30:00,93.25,93.55,92.05,93.01,35322.0,80.9829,81.2435,79.9408,80.7745,35322.0
2020-10-28 12:00:00,92.9,93.13,92.36,92.45,30254.0,80.679,80.8787,80.21,80.2882,30254.0
2020-10-28 12:30:00,92.45,92.68,92.02,92.55,18762.0,80.2882,80.4879,79.9147,80.375,18762.0
2020-10-28 13:00:00,92.59,92.69,92.12,92.56,12892.0,80.4098,80.4966,80.0016,80.3837,12892.0
2020-10-28 13:30:00,92.69,93.15,92.31,92.44,26027.0,80.4966,80.8961,80.1666,80.2795,26027.0
2020-10-28 14:00:00,92.47,93.0,92.31,92.91,13751.0,80.3055,80.7658,80.1666,80.6877,13751.0
2020-10-28 14:30:00,92.89,92.98,92.22,92.56,39678.0,80.6703,80.7485,80.0884,80.3837,39678.0
2020-10-28 15:00:00,92.64,93.08,92.44,92.76,17712.0,80.4532,80.8353,80.2795,80.5574,17712.0
2020-10-28 15:30:00,92.8,93.26,92.3,92.4,74296.0,80.5921,80.9916,80.1579,80.2448,74296.0
2020-10-29 09:30:00,92.85,93.25,91.62,93.15,14059.0,80.6356,80.9829,79.5674,80.8961,14059.0
2020-10-29 10:00:00,92.59,93.72,92.32,93.47,34827.0,80.4098,81.3911,80.1753,81.174,34827.0
2020-10-29 10:30:00,93.51,94.41,93.5,94.37,31311.0,81.2087,81.9903,81.2001,81.9556,31311.0
2020-10-29 11:00:00,94.38,94.42,93.14,93.65,17719.0,81.9643,81.999,80.8874,81.3303,17719.0
2020-10-29 11:30:00,93.54,94.07,93.26,94.02,22094.0,81.2348,81.6951,80.9916,81.6516,22094.0
2020-10-29 12:00:00,93.96,94.06,92.78,93.54,22024.0,81.5995,81.6864,80.5748,81.2348,22024.0
2020-10-29 12:30:00,93.54,93.57,92.33,92.59,12816.0,81.2348,81.2608,80.184,80.4098,12816.0
2020-10-29 13:00:00,92.75,92.75,91.8,91.91,25302.0,80.5487,80.5487,79.7237,79.8192,25302.0
2020-10-29 13:30:00,91.95,92.51,91.85,92.4,17144.0,79.854,80.3403,79.7671,80.2448,17144.0
2020-10-29 14:00:00,92.43,92.89,92.32,92.7,12031.0,80.2708,80.6703,80.1753,80.5053,12031.0
2020-10-29 14:30:00,92.66,92.78,92.24,92.52,15235.0,80.4706,80.5748,80.1058,80.349,15235.0
2020-10-29 15:00:00,92.54,92.88,91.77,92.06,28262.0,80.3663,80.6616,79.6976,79.9495,28262.0
2020-10-29 15:30:00,92.17,92.18,91.18,91.31,119927.0,80.045,80.0537,79.1852,79.2981,119927.0
2020-10-30 09:30:00,90.93,92.1,90.76,91.78,21638.0,78.9681,79.9842,78.8205,79.7063,21638.0
2020-10-30 10:00:00,91.04,91.34,90.03,90.29,26698.0,79.0637,79.3242,78.1865,78.4123,26698.0
2020-10-30 10:30:00,90.1,90.47,88.77,88.83,26001.0,78.2473,78.5686,77.0923,77.1444,26001.0
2020-10-30 11:00:00,88.91,90.47,88.89,89.94,32616.0,77.2139,78.5686,77.1965,78.1084,32616.0
2020-10-30 11:30:00,89.93,89.93,89.14,89.41,16229.0,78.0997,78.0997,77.4136,77.6481,16229.0
2020-10-30 12:00:00,89.42,90.36,89.31,90.36,11065.0,77.6568,78.4731,77.5612,78.4731,11065.0
2020-10-30 12:30:00,90.31,90.83,90.21,90.65,23472.0,78.4297,78.8813,78.3429,78.725,23472.0
2020-10-30 13:00:00,90.57,91.07,90.46,90.97,29228.0,78.6555,79.0897,78.56,79.0029,29228.0
2020-10-30 13:30:00,90.93,91.24,90.54,91.24,12751.0,78.9681,79.2374,78.6294,79.2374,12751.0
2020-10-30 14:00:00,91.24,91.8,90.65,90.65,16196.0,79.2374,79.7237,78.725,78.725,16196.0
2020-10-30 14:30:00,90.65,91.05,90.55,90.6,20615.0,78.725,79.0724,78.6381,78.6815,20615.0
2020-10-30 15:00:00,90.5,90.89,90.49,90.76,27305.0,78.5947,78.9334,78.586,78.8205,27305.0
2020-10-30 15:30:00,90.73,91.13,90.16,90.86,137738.0,78.7944,79.1418,78.2994,78.9073,137738.0
2020-11-02 09:30:00,91.59,93.3,91.59,92.81,34969.0,79.5413,81.0264,79.5413,80.6008,34969.0
2020-11-02 10:00:00,92.88,93.03,91.8,91.88,25797.0,80.6616,80.7919,79.7237,79.7932,25797.0
2020-11-02 10:30:00,91.95,92.1,91.23,91.89,39203.0,79.854,79.9842,79.2287,79.8018,39203.0
2020-11-02 11:00:00,91.87,92.74,91.87,92.23,13341.0,79.7845,80.54,79.7845,80.0971,13341.0
2020-11-02 11:30:00,92.31,92.55,92.07,92.12,11913.0,80.1666,80.375,79.9582,80.0016,11913.0
2020-11-02 12:00:00,91.95,92.37,91.85,92.37,7317.0,79.854,80.2187,79.7671,80.2187,7317.0
2020-11-02 12:30:00,92.36,92.52,91.05,91.25,59394.0,80.21,80.349,79.0724,79.246,59394.0
2020-11-02 13:00:00,91.35,91.81,90.95,91.79,21715.0,79.3329,79.7324,78.9855,79.715,21715.0
2020-11-02 13:30:00,91.79,91.97,91.34,91.35,15201.0,79.715,79.8713,79.3242,79.3329,15201.0
2020-11-02 14:00:00,91.26,91.69,91.13,91.65,29157.0,79.2547,79.6282,79.1418,79.5934,29157.0
2020-11-02 14:30:00,91.74,92.34,91.74,92.05,17089.0,79.6716,80.1927,79.6716,79.9408,17089.0
2020-11-02 15:00:00,92.04,92.19,91.64,91.66,21620.0,79.9321,80.0624,79.5847,79.6021,21620.0
2020-11-02 15:30:00,91.77,92.87,91.77,92.84,103067.0,79.6976,80.6529,79.6976,80.6269,103067.0
2020-11-03 09:30:00,94.16,95.13,93.03,94.45,17511.0,81.7732,82.6156,80.7919,82.0251,17511.0
2020-11-03 10:00:00,94.47,95.0,94.28,94.39,18041.0,82.0424,82.5027,81.8774,81.973,18041.0
2020-11-03 10:30:00,94.41,94.59,94.1,94.58,15316.0,81.9903,82.1467,81.7211,82.138,15316.0
2020-11-03 11:00:00,94.64,94.66,93.87,93.93,38755.0,82.1901,82.2075,81.5214,81.5735,38755.0
2020-11-03 11:30:00,93.96,94.18,93.6,93.66,38398.0,81.5995,81.7906,81.2869,81.339,38398.0
2020-11-03 12:00:00,93.61,94.01,93.58,93.84,26680.0,81.2956,81.643,81.2695,81.4953,26680.0
2020-11-03 12:30:00,93.84,94.12,93.69,93.7,14492.0,81.4953,81.7385,81.3651,81.3737,14492.0
2020-11-03 13:00:00,93.73,93.96,93.5,93.9,24944.0,81.3998,81.5995,81.2001,81.5474,24944.0
2020-11-03 13:30:00,93.94,94.07,93.25,93.4,29930.0,81.5822,81.6951,80.9829,81.1132,29930.0
2020-11-03 14:00:00,93.53,94.32,93.33,93.95,73821.0,81.2261,81.9122,81.0524,81.5909,73821.0
2020-11-03 14:30:00,94.02,94.83,93.99,94.66,50863.0,81.6516,82.3551,81.6256,82.2075,50863.0
2020-11-03 15:00:00,94.67,94.69,93.93,94.31,17044.0,82.2161,82.2335,81.5735,81.9035,17044.0
2020-11-03 15:30:00,94.26,94.79,93.97,94.17,109839.0,81.8601,82.3204,81.6082,81.7819,109839.0
2020-11-04 09:30:00,93.06,94.03,92.1,94.03,24324.0,80.8179,81.6603,79.9842,81.6603,24324.0
2020-11-04 10:00:00,93.77,95.2,93.76,94.95,22799.0,81.4345,82.6764,81.4258,82.4593,22799.0
2020-11-04 10:30:00,94.95,96.17,94.6,95.84,37749.0,82.4593,83.5188,82.1553,83.2322,37749.0
2020-11-04 11:00:00,95.8,96.82,95.34,96.81,20953.0,83.1975,84.0833,82.798,84.0746,20953.0
2020-11-04 11:30:00,96.76,97.1,96.23,96.43,22067.0,84.0312,84.3265,83.5709,83.7446,22067.0
2020-11-04 12:00:00,96.45,97.06,96.26,96.79,12811.0,83.762,84.2917,83.597,84.0573,12811.0
2020-11-04 12:30:00,96.79,97.34,96.78,97.14,21723.0,84.0573,84.5349,84.0486,84.3612,21723.0
2020-11-04 13:00:00,97.31,97.4,96.78,96.86,22878.0,84.5088,84.587,84.0486,84.118,22878.0
2020-11-04 13:30:00,96.85,97.26,96.61,96.87,16257.0,84.1094,84.4654,83.9009,84.1267,16257.0
2020-11-04 14:00:00,96.82,96.99,96.09,96.09,13417.0,84.0833,84.2309,83.4493,83.4493,13417.0
2020-11-04 14:30:00,96.14,96.34,95.84,96.11,15207.0,83.4928,83.6664,83.2322,83.4667,15207.0
2020-11-04 15:00:00,96.2,96.2,95.33,95.36,19670.0,83.5449,83.5449,82.7893,82.8154,19670.0
2020-11-04 15:30:00,95.46,96.05,95.42,95.49,88386.0,82.9022,83.4146,82.8675,82.9283,88386.0
2020-11-05 09:30:00,96.84,98.19,96.53,97.5,56127.0,84.1007,85.2731,83.8315,84.6739,56127.0
2020-11-05 10:00:00,97.48,97.62,96.67,97.05,24458.0,84.6565,84.7781,83.953,84.283,24458.0
2020-11-05 10:30:00,97.0,97.57,96.77,97.04,24970.0,84.2396,84.7346,84.0399,84.2744,24970.0
2020-11-05 11:00:00,96.88,99.32,96.67,98.88,70215.0,84.1354,86.2544,83.953,85.8723,70215.0
2020-11-05 11:30:00,98.88,98.88,98.09,98.68,14358.0,85.8723,85.8723,85.1862,85.6986,14358.0
2020-11-05 12:00:00,98.56,99.45,98.54,99.1,26809.0,85.5944,86.3673,85.577,86.0634,26809.0
2020-11-05 12:30:00,99.13,100.21,99.08,100.07,36926.0,86.0894,87.0274,86.046,86.9058,36926.0
2020-11-05 13:00:00,100.21,100.67,99.92,100.59,38820.0,87.0274,87.4268,86.7755,87.3574,38820.0
2020-11-05 13:30:00,100.68,100.68,99.29,99.56,29490.0,87.4355,87.4355,86.2284,86.4629,29490.0
2020-11-05 14:00:00,99.69,100.41,99.69,100.03,23505.0,86.5758,87.201,86.5758,86.871,23505.0
2020-11-05 14:30:00,99.91,100.88,99.88,100.66,12441.0,86.7668,87.6092,86.7408,87.4182,12441.0
2020-11-05 15:00:00,100.74,101.27,100.39,100.95,39964.0,87.4876,87.9479,87.1837,87.67,39964.0
2020-11-05 15:30:00,100.95,101.04,99.92,100.36,86149.0,87.67,87.7482,86.7755,87.1576,86149.0
2020-11-06 09:30:00,100.69,101.7,100.02,100.44,31130.0,87.4442,88.3213,86.8623,87.2271,31130.0
2020-11-06 10:00:00,100.72,100.83,99.63,100.79,32053.0,87.4703,87.5658,86.5236,87.5311,32053.0
2020-11-06 10:30:00,100.97,100.97,99.16,99.16,26248.0,87.6874,87.6874,86.1155,86.1155,26248.0
2020-11-06 11:00:00,99.15,99.31,97.9,98.01,16399.0,86.1068,86.2457,85.0212,85.1168,16399.0
2020-11-06 11:30:00,98.01,99.88,97.99,98.89,50276.0,85.1168,86.7408,85.0994,85.881,50276.0
2020-11-06 12:00:00,98.82,98.86,97.87,97.98,13845.0,85.8202,85.8549,84.9952,85.0907,13845.0
2020-11-06 12:30:00,98.06,98.34,97.76,97.89,14085.0,85.1602,85.4033,84.8996,85.0125,14085.0
2020-11-06 13:00:00,97.96,98.98,97.89,98.49,21926.0,85.0733,85.9592,85.0125,85.5336,21926.0
2020-11-06 13:30:00,98.43,98.96,98.21,98.48,17465.0,85.4815,85.9418,85.2905,85.5249,17465.0
2020-11-06 14:00:00,98.48,98.54,97.36,97.96,25741.0,85.5249,85.577,84.5523,85.0733,25741.0
2020-11-06 14:30:00,97.94,98.01,97.46,97.69,17981.0,85.056,85.1168,84.6391,84.8389,17981.0
2020-11-06 15:00:00,97.69,98.58,97.53,98.48,44984.0,84.8389,85.6118,84.6999,85.5249,44984.0
2020-11-06 15:30:00,98.34,98.49,97.68,97.87,81688.0,85.4033,85.5336,84.8302,84.9952,81688.0
2020-11-09 09:30:00,102.82,103.99,93.01,93.83,84674.0,89.294,90.3101,80.7745,81.4866,84674.0
2020-11-09 10:00:00,94.0,94.44,92.0,93.09,220349.0,81.6343,82.0164,79.8974,80.844,220349.0
2020-11-09 10:30:00,92.89,93.0,91.09,92.39,116616.0,80.6703,80.7658,79.1071,80.2361,116616.0
2020-11-09 11:00:00,92.42,93.5,92.31,92.87,46301.0,80.2621,81.2001,80.1666,80.6529,46301.0
2020-11-09 11:30:00,92.79,92.88,92.18,92.31,61317.0,80.5835,80.6616,80.0537,80.1666,61317.0
2020-11-09 12:00:00,92.39,92.62,90.61,91.19,77778.0,80.2361,80.4358,78.6902,79.1939,77778.0
2020-11-09 12:30:00,91.19,92.04,90.28,91.91,70181.0,79.1939,79.9321,78.4036,79.8192,70181.0
2020-11-09 13:00:00,92.0,92.52,91.72,92.23,86955.0,79.8974,80.349,79.6542,80.0971,86955.0
2020-11-09 13:30:00,92.23,92.68,92.09,92.29,42008.0,80.0971,80.4879,79.9755,80.1492,42008.0
2020-11-09 14:00:00,92.35,92.46,91.05,91.11,53909.0,80.2013,80.2969,79.0724,79.1245,53909.0
2020-11-09 14:30:00,91.11,91.14,90.3,90.72,54749.0,79.1245,79.1505,78.421,78.7858,54749.0
2020-11-09 15:00:00,90.8,90.97,90.17,90.23,54548.0,78.8552,79.0029,78.3081,78.3602,54548.0
2020-11-09 15:30:00,90.23,90.42,89.12,89.12,216289.0,78.3602,78.5252,77.3962,77.3962,216289.0
2020-11-10 09:30:00,89.96,92.74,89.35,92.22,82087.0,78.1257,80.54,77.596,80.0884,82087.0
2020-11-10 10:00:00,92.37,92.73,91.45,92.07,45568.0,80.2187,80.5313,79.4197,79.9582,45568.0
2020-11-10 10:30:00,92.06,92.21,90.65,91.73,37805.0,79.9495,80.0798,78.725,79.6629,37805.0
2020-11-10 11:00:00,91.73,94.72,91.66,94.07,86074.0,79.6629,82.2596,79.6021,81.6951,86074.0
2020-11-10 11:30:00,94.07,95.0,94.05,94.05,63976.0,81.6951,82.5027,81.6777,81.6777,63976.0
2020-11-10 12:00:00,93.94,95.06,93.19,93.3,39984.0,81.5822,82.5548,80.9308,81.0264,39984.0
2020-11-10 12:30:00,93.15,93.98,93.04,93.92,29295.0,80.8961,81.6169,80.8006,81.5648,29295.0
2020-11-10 13:00:00,93.94,94.2,92.33,92.76,29495.0,81.5822,81.808,80.184,80.5574,29495.0
2020-11-10 13:30:00,92.73,93.08,92.53,93.0,19131.0,80.5313,80.8353,80.3577,80.7658,19131.0
2020-11-10 14:00:00,93.02,93.49,92.72,93.06,33145.0,80.7832,81.1914,80.5227,80.8179,33145.0
2020-11-10 14:30:00,93.06,93.82,93.06,93.46,40313.0,80.8179,81.478,80.8179,81.1653,40313.0
2020-11-10 15:00:00,93.49,93.6,92.76,93.0,58390.0,81.1914,81.2869,80.5574,80.7658,58390.0
2020-11-10 15:30:00,92.92,93.13,92.74,92.95,88618.0,80.6964,80.8787,80.54,80.7224,88618.0
2020-11-11 09:30:00,93.95,94.23,91.79,92.18,30178.0,81.5909,81.834,79.715,80.0537,30178.0
2020-11-11 10:00:00,92.24,93.08,91.85,93.08,35992.0,80.1058,80.8353,79.7671,80.8353,35992.0
2020-11-11 10:30:00,92.95,93.1,92.42,93.03,12815.0,80.7224,80.8527,80.2621,80.7919,12815.0
2020-11-11 11:00:00,93.05,93.68,92.87,93.68,13931.0,80.8092,81.3564,80.6529,81.3564,13931.0
2020-11-11 11:30:00,93.7,94.17,93.53,93.94,11503.0,81.3737,81.7819,81.2261,81.5822,11503.0
2020-11-11 12:00:00,93.94,94.43,93.63,94.43,19231.0,81.5822,82.0077,81.313,82.0077,19231.0
2020-11-11 12:30:00,94.4,94.82,94.31,94.59,18464.0,81.9817,82.3464,81.9035,82.1467,18464.0
2020-11-11 13:00:00,94.5,94.83,94.39,94.74,14152.0,82.0685,82.3551,81.973,82.2769,14152.0
2020-11-11 13:30:00,94.74,94.74,93.94,94.16,31582.0,82.2769,82.2769,81.5822,81.7732,31582.0
2020-11-11 14:00:00,94.16,94.84,93.75,93.85,58975.0,81.7732,82.3638,81.4172,81.504,58975.0
2020-11-11 14:30:00,93.76,94.53,93.76,94.47,36289.0,81.4258,82.0946,81.4258,82.0424,36289.0
2020-11-11 15:00:00,94.47,94.56,93.94,94.29,34570.0,82.0424,82.1206,81.5822,81.8861,34570.0
2020-11-11 15:30:00,94.24,94.84,94.15,94.7,114400.0,81.8427,82.3638,81.7645,82.2422,114400.0
2020-11-12 09:30:00,93.83,94.45,93.32,93.35,41288.0,81.4866,82.0251,81.0437,81.0698,41288.0
2020-11-12 10:00:00,93.34,93.57,92.46,92.47,31802.0,81.0611,81.2608,80.2969,80.3055,31802.0
2020-11-12 10:30:00,92.42,92.89,92.07,92.24,23437.0,80.2621,80.6703,79.9582,80.1058,23437.0
2020-11-12 11:00:00,92.14,92.55,91.79,92.43,18356.0,80.019,80.375,79.715,80.2708,18356.0
2020-11-12 11:30:00,92.43,92.43,92.03,92.08,11732.0,80.2708,80.2708,79.9234,79.9669,11732.0
2020-11-12 12:00:00,92.08,92.34,91.72,91.73,14607.0,79.9669,80.1927,79.6542,79.6629,14607.0
2020-11-12 12:30:00,91.79,91.83,91.35,91.45,21448.0,79.715,79.7497,79.3329,79.4197,21448.0
2020-11-12 13:00:00,91.48,91.48,90.9,91.12,23527.0,79.4458,79.4458,78.9421,79.1331,23527.0
2020-11-12 13:30:00,91.15,91.86,91.0,91.5,24970.0,79.1592,79.7758,79.0289,79.4632,24970.0
2020-11-12 14:00:00,91.6,91.69,91.01,91.32,20286.0,79.55,79.6282,79.0376,79.3068,20286.0
2020-11-12 14:30:00,91.23,91.62,90.37,90.49,32138.0,79.2287,79.5674,78.4818,78.586,32138.0
2020-11-12 15:00:00,90.54,90.84,90.33,90.52,64115.0,78.6294,78.89,78.4471,78.6121,64115.0
2020-11-12 15:30:00,90.48,91.12,90.29,90.86,92054.0,78.5773,79.1331,78.4123,78.9073,92054.0
2020-11-13 09:30:00,92.06,93.5,92.06,93.29,28356.0,79.9495,81.2001,79.9495,81.0177,28356.0
2020-11-13 10:00:00,93.21,93.6,92.87,93.6,35872.0,80.9482,81.2869,80.6529,81.2869,35872.0
2020-11-13 10:30:00,93.6,94.0,93.3,93.59,23590.0,81.2869,81.6343,81.0264,81.2782,23590.0
2020-11-13 11:00:00,93.55,93.68,92.89,93.59,35113.0,81.2435,81.3564,80.6703,81.2782,35113.0
2020-11-13 11:30:00,93.64,94.19,93.39,93.94,22904.0,81.3216,81.7993,81.1045,81.5822,22904.0
2020-11-13 12:00:00,93.94,94.24,93.93,94.05,34172.0,81.5822,81.8427,81.5735,81.6777,34172.0
2020-11-13 12:30:00,94.06,94.11,93.13,93.16,32528.0,81.6864,81.7298,80.8787,80.9048,32528.0
2020-11-13 13:00:00,93.09,93.45,92.93,93.37,40533.0,80.844,81.1566,80.705,81.0872,40533.0
2020-11-13 13:30:00,93.4,93.49,93.23,93.33,35601.0,81.1132,81.1914,80.9656,81.0524,35601.0
2020-11-13 14:00:00,93.36,93.38,92.96,93.12,19907.0,81.0785,81.0958,80.7311,80.87,19907.0
2020-11-13 14:30:00,93.13,93.32,92.98,93.29,33173.0,80.8787,81.0437,80.7485,81.0177,33173.0
2020-11-13 15:00:00,93.26,93.72,93.17,93.66,35496.0,80.9916,81.3911,80.9135,81.339,35496.0
2020-11-13 15:30:00,93.65,93.69,93.15,93.22,76556.0,81.3303,81.3651,80.8961,80.9569,76556.0
2020-11-16 09:30:00,94.0,95.02,93.82,94.57,45599.0,81.6343,82.5201,81.478,82.1293,45599.0
2020-11-16 10:00:00,94.41,95.1,94.26,94.72,42046.0,81.9903,82.5896,81.8601,82.2596,42046.0
2020-11-16 10:30:00,94.73,95.39,94.72,94.89,30276.0,82.2682,82.8414,82.2596,82.4072,30276.0
2020-11-16 11:00:00,94.96,95.48,94.82,95.01,19031.0,82.468,82.9196,82.3464,82.5114,19031.0
2020-11-16 11:30:00,94.99,95.08,94.45,94.86,30971.0,82.494,82.5722,82.0251,82.3811,30971.0
2020-11-16 12:00:00,94.8,95.66,94.73,95.51,31033.0,82.329,83.0759,82.2682,82.9456,31033.0
2020-11-16 12:30:00,95.53,96.05,95.5,95.95,26509.0,82.963,83.4146,82.937,83.3278,26509.0
2020-11-16 13:00:00,95.91,95.98,95.25,95.42,41123.0,83.293,83.3538,82.7198,82.8675,41123.0
2020-11-16 13:30:00,95.39,95.63,94.74,95.26,63928.0,82.8414,83.0499,82.2769,82.7285,63928.0
2020-11-16 14:00:00,95.32,95.8,95.2,95.79,18061.0,82.7806,83.1975,82.6764,83.1888,18061.0
2020-11-16 14:30:00,95.73,96.31,95.73,96.05,28908.0,83.1367,83.6404,83.1367,83.4146,28908.0
2020-11-16 15:00:00,96.14,96.49,95.92,96.28,24128.0,83.4928,83.7967,83.3017,83.6143,24128.0
2020-11-16 15:30:00,96.24,96.6,96.02,96.59,127675.0,83.5796,83.8922,83.3885,83.8836,127675.0
2020-11-17 09:30:00,95.67,95.67,93.77,93.77,24481.0,83.0846,83.0846,81.4345,81.4345,24481.0
2020-11-17 10:00:00,93.74,94.62,93.73,94.52,31789.0,81.4085,82.1727,81.3998,82.0859,31789.0
2020-11-17 10:30:00,94.35,95.82,94.35,95.28,28897.0,81.9382,83.2149,81.9382,82.7459,28897.0
2020-11-17 11:00:00,95.19,95.62,94.68,95.62,6765.0,82.6677,83.0412,82.2248,83.0412,6765.0
2020-11-17 11:30:00,95.54,96.53,95.54,96.22,26507.0,82.9717,83.8315,82.9717,83.5622,26507.0
2020-11-17 12:00:00,96.17,96.6,95.92,96.6,26245.0,83.5188,83.8922,83.3017,83.8922,26245.0
2020-11-17 12:30:00,96.53,96.9,96.34,96.5,15453.0,83.8315,84.1528,83.6664,83.8054,15453.0
2020-11-17 13:00:00,96.48,96.55,95.99,96.4,29328.0,83.788,83.8488,83.3625,83.7186,29328.0
2020-11-17 13:30:00,96.45,96.62,96.2,96.22,7649.0,83.762,83.9096,83.5449,83.5622,7649.0
2020-11-17 14:00:00,96.24,97.15,96.22,97.01,10786.0,83.5796,84.3699,83.5622,84.2483,10786.0
2020-11-17 14:30:00,96.92,97.34,96.76,97.09,10652.0,84.1702,84.5349,84.0312,84.3178,10652.0
2020-11-17 15:00:00,97.01,97.24,96.78,96.84,12021.0,84.2483,84.4481,84.0486,84.1007,12021.0
2020-11-17 15:30:00,96.87,97.18,96.78,97.13,53616.0,84.1267,84.3959,84.0486,84.3525,53616.0
2020-11-18 09:30:00,92.0,93.69,90.53,93.0,254360.0,79.8974,81.3651,78.6208,80.7658,254360.0
2020-11-18 10:00:00,93.34,93.55,92.22,92.79,132317.0,81.0611,81.2435,80.0884,80.5835,132317.0
2020-11-18 10:30:00,92.87,92.89,91.25,91.4,96700.0,80.6529,80.6703,79.246,79.3763,96700.0
2020-11-18 11:00:00,91.4,92.73,91.09,92.62,148132.0,79.3763,80.5313,79.1071,80.4358,148132.0
2020-11-18 11:30:00,92.39,92.44,92.05,92.31,38139.0,80.2361,80.2795,79.9408,80.1666,38139.0
2020-11-18 12:00:00,92.21,92.94,92.21,92.33,41431.0,80.0798,80.7137,80.0798,80.184,41431.0
2020-11-18 12:30:00,92.38,92.71,92.18,92.35,56260.0,80.2274,80.514,80.0537,80.2013,56260.0
2020-11-18 13:00:00,92.35,92.53,91.94,92.06,85294.0,80.2013,80.3577,79.8453,79.9495,85294.0
2020-11-18 13:30:00,92.0,92.48,91.9,92.38,56608.0,79.8974,80.3142,79.8105,80.2274,56608.0
2020-11-18 14:00:00,92.38,92.39,91.85,91.9,41601.0,80.2274,80.2361,79.7671,79.8105,41601.0
2020-11-18 14:30:00,91.89,92.3,91.65,92.05,53796.0,79.8018,80.1579,79.5934,79.9408,53796.0
2020-11-18 15:00:00,92.1,92.27,91.74,91.93,62739.0,79.9842,80.1319,79.6716,79.8366,62739.0
2020-11-18 15:30:00,91.97,91.98,90.78,90.86,215408.0,79.8713,79.88,78.8379,78.9073,215408.0
2020-11-19 09:30:00,91.33,92.34,91.25,92.18,52902.0,79.3155,80.1927,79.246,80.0537,52902.0
2020-11-19 10:00:00,91.95,92.43,91.44,91.44,36360.0,79.854,80.2708,79.411,79.411,36360.0
2020-11-19 10:30:00,91.3,92.37,91.22,91.8,17030.0,79.2895,80.2187,79.22,79.7237,17030.0
2020-11-19 11:00:00,91.72,92.23,91.64,91.77,14784.0,79.6542,80.0971,79.5847,79.6976,14784.0
2020-11-19 11:30:00,91.83,91.9,91.34,91.65,25149.0,79.7497,79.8105,79.3242,79.5934,25149.0
2020-11-19 12:00:00,91.66,91.66,90.72,90.88,25590.0,79.6021,79.6021,78.7858,78.9247,25590.0
2020-11-19 12:30:00,90.8,90.99,90.28,90.39,22173.0,78.8552,79.0202,78.4036,78.4992,22173.0
2020-11-19 13:00:00,90.39,90.61,90.05,90.21,20906.0,78.4992,78.6902,78.2039,78.3429,20906.0
2020-11-19 13:30:00,90.21,90.47,90.13,90.27,13869.0,78.3429,78.5686,78.2734,78.395,13869.0
2020-11-19 14:00:00,90.29,91.15,90.18,91.14,20583.0,78.4123,79.1592,78.3168,79.1505,20583.0
2020-11-19 14:30:00,91.22,91.3,90.96,91.17,39262.0,79.22,79.2895,78.9942,79.1766,39262.0
2020-11-19 15:00:00,91.19,91.82,91.1,91.54,40123.0,79.1939,79.7411,79.1158,79.4979,40123.0
2020-11-19 15:30:00,91.56,92.08,91.51,91.99,122401.0,79.5153,79.9669,79.4718,79.8887,122401.0
2020-11-20 09:30:00,91.81,91.81,90.38,90.56,49847.0,79.7324,79.7324,78.4905,78.6468,49847.0
2020-11-20 10:00:00,90.56,91.57,90.52,91.43,41655.0,78.6468,79.5239,78.6121,79.4024,41655.0
2020-11-20 10:30:00,91.43,91.72,91.24,91.63,25522.0,79.4024,79.6542,79.2374,79.5761,25522.0
2020-11-20 11:00:00,91.61,91.82,91.36,91.79,28936.0,79.5587,79.7411,79.3416,79.715,28936.0
2020-11-20 11:30:00,91.79,92.12,91.5,92.12,61221.0,79.715,80.0016,79.4632,80.0016,61221.0
2020-11-20 12:00:00,92.16,92.26,91.33,91.33,14043.0,80.0363,80.1232,79.3155,79.3155,14043.0
2020-11-20 12:30:00,91.29,91.35,90.7,90.77,29698.0,79.2808,79.3329,78.7684,78.8292,29698.0
2020-11-20 13:00:00,90.8,90.91,90.5,90.54,14307.0,78.8552,78.9508,78.5947,78.6294,14307.0
2020-11-20 13:30:00,90.5,90.71,90.31,90.51,26319.0,78.5947,78.7771,78.4297,78.6034,26319.0
2020-11-20 14:00:00,90.51,91.76,90.48,91.63,64981.0,78.6034,79.6889,78.5773,79.5761,64981.0
2020-11-20 14:30:00,91.52,91.58,90.92,91.43,46318.0,79.4805,79.5326,78.9595,79.4024,46318.0
2020-11-20 15:00:00,91.43,91.61,91.25,91.48,37132.0,79.4024,79.5587,79.246,79.4458,37132.0
2020-11-20 15:30:00,91.47,92.21,91.37,91.85,128162.0,79.4371,80.0798,79.3503,79.7671,128162.0
2020-11-23 09:30:00,92.94,93.58,92.53,93.25,28612.0,80.7137,81.2695,80.3577,80.9829,28612.0
2020-11-23 10:00:00,93.2,93.6,92.78,93.6,33610.0,80.9395,81.2869,80.5748,81.2869,33610.0
2020-11-23 10:30:00,93.55,94.7,93.51,94.63,45798.0,81.2435,82.2422,81.2087,82.1814,45798.0
2020-11-23 11:00:00,94.59,95.0,94.18,94.53,19562.0,82.1467,82.5027,81.7906,82.0946,19562.0
2020-11-23 11:30:00,94.57,94.57,94.13,94.39,15240.0,82.1293,82.1293,81.7472,81.973,15240.0
2020-11-23 12:00:00,94.33,94.37,93.65,94.01,16013.0,81.9209,81.9556,81.3303,81.643,16013.0
2020-11-23 12:30:00,94.01,94.7,94.0,94.66,22091.0,81.643,82.2422,81.6343,82.2075,22091.0
2020-11-23 13:00:00,94.65,94.65,94.22,94.43,15226.0,82.1988,82.1988,81.8253,82.0077,15226.0
2020-11-23 13:30:00,94.48,94.81,94.44,94.81,13080.0,82.0511,82.3377,82.0164,82.3377,13080.0
2020-11-23 14:00:00,94.76,95.05,94.75,94.89,33021.0,82.2943,82.5461,82.2856,82.4072,33021.0
2020-11-23 14:30:00,94.94,95.34,94.78,95.27,47813.0,82.4506,82.798,82.3117,82.7372,47813.0
2020-11-23 15:00:00,95.29,95.45,94.67,94.78,29366.0,82.7546,82.8935,82.2161,82.3117,29366.0
2020-11-23 15:30:00,94.77,95.15,94.67,94.79,107010.0,82.303,82.633,82.2161,82.3204,107010.0
2020-11-24 09:30:00,96.0,97.15,95.7,96.71,38921.0,83.3712,84.3699,83.1106,83.9878,38921.0
2020-11-24 10:00:00,96.8,96.93,95.9,96.09,68085.0,84.0659,84.1788,83.2843,83.4493,68085.0
2020-11-24 10:30:00,96.05,96.14,94.56,94.69,36826.0,83.4146,83.4928,82.1206,82.2335,36826.0
2020-11-24 11:00:00,94.67,94.68,94.1,94.13,20052.0,82.2161,82.2248,81.7211,81.7472,20052.0
2020-11-24 11:30:00,94.19,94.24,93.54,94.12,24197.0,81.7993,81.8427,81.2348,81.7385,24197.0
2020-11-24 12:00:00,94.12,94.47,93.84,94.02,59165.0,81.7385,82.0424,81.4953,81.6516,59165.0
2020-11-24 12:30:00,93.97,93.98,93.27,93.7,28427.0,81.6082,81.6169,81.0003,81.3737,28427.0
2020-11-24 13:00:00,93.7,94.33,93.61,93.93,14434.0,81.3737,81.9209,81.2956,81.5735,14434.0
2020-11-24 13:30:00,94.0,94.2,93.57,93.6,14361.0,81.6343,81.808,81.2608,81.2869,14361.0
2020-11-24 14:00:00,93.65,93.92,93.05,93.25,27521.0,81.3303,81.5648,80.8092,80.9829,27521.0
2020-11-24 14:30:00,93.25,94.45,93.19,94.45,31527.0,80.9829,82.0251,80.9308,82.0251,31527.0
2020-11-24 15:00:00,94.48,94.8,94.4,94.8,18044.0,82.0511,82.329,81.9817,82.329,18044.0
2020-11-24 15:30:00,94.8,95.49,94.79,95.33,98538.0,82.329,82.9283,82.3204,82.7893,98538.0
2020-11-25 09:30:00,95.64,95.89,94.63,94.85,57770.0,83.0585,83.2756,82.1814,82.3725,57770.0
2020-11-25 10:00:00,94.85,95.08,94.14,94.84,99733.0,82.3725,82.5722,81.7559,82.3638,99733.0
2020-11-25 10:30:00,94.94,95.57,94.73,94.84,28386.0,82.4506,82.9977,82.2682,82.3638,28386.0
2020-11-25 11:00:00,94.88,95.48,94.64,95.34,38906.0,82.3985,82.9196,82.1901,82.798,38906.0
2020-11-25 11:30:00,95.22,95.53,94.88,95.43,14388.0,82.6938,82.963,82.3985,82.8762,14388.0
2020-11-25 12:00:00,95.53,95.7,95.07,95.42,49974.0,82.963,83.1106,82.5635,82.8675,49974.0
2020-11-25 12:30:00,95.49,95.79,95.3,95.31,15047.0,82.9283,83.1888,82.7633,82.7719,15047.0
2020-11-25 13:00:00,95.23,95.93,95.23,95.73,24612.0,82.7025,83.3104,82.7025,83.1367,24612.0
2020-11-25 13:30:00,95.74,96.13,95.73,95.98,22906.0,83.1454,83.4841,83.1367,83.3538,22906.0
2020-11-25 14:00:00,95.92,95.98,95.0,95.46,34383.0,83.3017,83.3538,82.5027,82.9022,34383.0
2020-11-25 14:30:00,95.46,95.64,95.23,95.64,23926.0,82.9022,83.0585,82.7025,83.0585,23926.0
2020-11-25 15:00:00,95.63,95.7,95.34,95.5,35344.0,83.0499,83.1106,82.798,82.937,35344.0
2020-11-25 15:30:00,95.44,95.7,95.29,95.66,102499.0,82.8848,83.1106,82.7546,83.0759,102499.0
2020-11-27 09:30:00,95.75,96.71,95.23,95.37,19370.0,83.1541,83.9878,82.7025,82.8241,19370.0
2020-11-27 10:00:00,95.31,95.69,95.0,95.42,51573.0,82.7719,83.102,82.5027,82.8675,51573.0
2020-11-27 10:30:00,95.31,95.72,95.0,95.41,19356.0,82.7719,83.128,82.5027,82.8588,19356.0
2020-11-27 11:00:00,95.4,95.93,95.34,95.53,15298.0,82.8501,83.3104,82.798,82.963,15298.0
2020-11-27 11:30:00,95.54,95.87,95.5,95.8,16255.0,82.9717,83.2583,82.937,83.1975,16255.0
2020-11-27 12:00:00,95.71,95.86,95.48,95.62,24088.0,83.1193,83.2496,82.9196,83.0412,24088.0
2020-11-27 12:30:00,95.58,95.96,95.57,95.62,35663.0,83.0064,83.3364,82.9977,83.0412,35663.0
2020-11-30 09:30:00,95.54,95.78,93.62,93.76,54462.0,83.5075,83.7173,81.8294,81.9517,54462.0
2020-11-30 10:00:00,93.99,94.31,93.42,94.23,39806.0,82.1528,82.4325,81.6545,82.3625,39806.0
2020-11-30 10:30:00,94.31,94.91,93.59,94.91,30657.0,82.4325,82.9569,81.8031,82.9569,30657.0
2020-11-30 11:00:00,94.83,95.36,94.82,95.21,23648.0,82.887,83.3502,82.8782,83.2191,23648.0
2020-11-30 11:30:00,95.21,95.67,94.99,95.48,15805.0,83.2191,83.6212,83.0268,83.4551,15805.0
2020-11-30 12:00:00,95.45,96.16,95.29,96.09,22519.0,83.4289,84.0495,83.289,83.9883,22519.0
2020-11-30 12:30:00,96.14,96.43,95.7,96.19,24695.0,84.032,84.2855,83.6474,84.0757,24695.0
2020-11-30 13:00:00,96.16,96.48,96.06,96.46,17383.0,84.0495,84.3292,83.9621,84.3117,17383.0
2020-11-30 13:30:00,96.5,96.58,96.03,96.09,14934.0,84.3466,84.4166,83.9358,83.9883,14934.0
2020-11-30 14:00:00,96.0,96.42,96.0,96.4,15017.0,83.9096,84.2767,83.9096,84.2592,15017.0
2020-11-30 14:30:00,96.32,96.85,96.15,96.83,14114.0,84.1893,84.6526,84.0407,84.6351,14114.0
2020-11-30 15:00:00,96.83,96.97,96.56,96.66,17370.0,84.6351,84.7575,84.3991,84.4865,17370.0
2020-11-30 15:30:00,96.6,96.69,95.76,96.01,105597.0,84.4341,84.5127,83.6998,83.9184,105597.0
2020-12-01 09:30:00,96.97,98.28,96.06,98.23,54858.0,84.7575,85.9025,83.9621,85.8588,54858.0
2020-12-01 10:00:00,98.22,99.16,97.72,98.95,51817.0,85.85,86.6716,85.413,86.4881,51817.0
2020-12-01 10:30:00,98.89,98.95,96.74,96.82,37977.0,86.4356,86.4881,84.5564,84.6263,37977.0
2020-12-01 11:00:00,96.83,97.63,96.62,97.35,36926.0,84.6351,85.3343,84.4515,85.0896,36926.0
2020-12-01 11:30:00,97.27,97.34,96.44,97.2,15510.0,85.0197,85.0809,84.2942,84.9585,15510.0
2020-12-01 12:00:00,97.13,97.41,96.69,97.36,18333.0,84.8973,85.142,84.5127,85.0983,18333.0
2020-12-01 12:30:00,97.51,97.53,96.98,97.4,15288.0,85.2294,85.2469,84.7662,85.1333,15288.0
2020-12-01 13:00:00,97.48,97.83,97.31,97.48,11999.0,85.2032,85.5091,85.0546,85.2032,11999.0
2020-12-01 13:30:00,97.54,97.83,97.35,97.83,14428.0,85.2557,85.5091,85.0896,85.5091,14428.0
2020-12-01 14:00:00,97.88,98.03,97.6,97.77,14404.0,85.5528,85.684,85.3081,85.4567,14404.0
2020-12-01 14:30:00,97.88,98.91,97.84,98.79,27370.0,85.5528,86.4531,85.5179,86.3482,27370.0
2020-12-01 15:00:00,98.93,98.99,98.28,98.89,37400.0,86.4706,86.5231,85.9025,86.4356,37400.0
2020-12-01 15:30:00,98.93,99.34,98.78,99.11,126463.0,86.4706,86.829,86.3395,86.6279,126463.0
2020-12-02 09:30:00,98.28,98.86,96.34,97.99,33211.0,85.9025,86.4094,84.2068,85.649,33211.0
2020-12-02 10:00:00,97.95,97.95,96.58,97.74,129185.0,85.614,85.614,84.4166,85.4305,129185.0
2020-12-02 10:30:00,97.5,98.66,97.5,98.25,39750.0,85.2207,86.2346,85.2207,85.8762,39750.0
2020-12-02 11:00:00,98.31,99.0,98.21,98.69,35517.0,85.9287,86.5318,85.8413,86.2608,35517.0
2020-12-02 11:30:00,98.62,98.63,98.27,98.35,30310.0,86.1996,86.2084,85.8937,85.9637,30310.0
2020-12-02 12:00:00,98.3,98.79,98.25,98.49,111004.0,85.92,86.3482,85.8762,86.086,111004.0
2020-12-02 12:30:00,98.58,99.22,98.46,99.17,33575.0,86.1647,86.7241,86.0598,86.6804,33575.0
2020-12-02 13:00:00,99.23,99.36,98.82,99.09,12080.0,86.7328,86.8465,86.3745,86.6105,12080.0
2020-12-02 13:30:00,99.18,99.32,98.94,99.06,12014.0,86.6891,86.8115,86.4793,86.5842,12014.0
2020-12-02 14:00:00,99.0,99.37,98.9,99.15,16563.0,86.5318,86.8552,86.4444,86.6629,16563.0
2020-12-02 14:30:00,99.15,99.36,98.45,98.45,129487.0,86.6629,86.8465,86.0511,86.0511,129487.0
2020-12-02 15:00:00,98.44,98.48,96.43,97.24,68109.0,86.0423,86.0773,84.2855,84.9934,68109.0
2020-12-02 15:30:00,97.21,97.87,97.21,97.36,59243.0,84.9672,85.5441,84.9672,85.0983,59243.0
2020-12-03 09:30:00,97.01,97.79,96.28,97.36,45363.0,84.7924,85.4742,84.1544,85.0983,45363.0
2020-12-03 10:00:00,97.2,97.39,96.72,97.08,41376.0,84.9585,85.1246,84.5389,84.8536,41376.0
2020-12-03 10:30:00,97.16,98.17,97.01,97.74,42140.0,84.9235,85.8063,84.7924,85.4305,42140.0
2020-12-03 11:00:00,97.75,97.84,97.42,97.55,12675.0,85.4392,85.5179,85.1508,85.2644,12675.0
2020-12-03 11:30:00,97.62,97.75,97.21,97.74,13508.0,85.3256,85.4392,84.9672,85.4305,13508.0
2020-12-03 12:00:00,97.69,97.74,97.27,97.61,12373.0,85.3868,85.4305,85.0197,85.3168,12373.0
2020-12-03 12:30:00,97.48,97.84,97.4,97.48,24140.0,85.2032,85.5179,85.1333,85.2032,24140.0
2020-12-03 13:00:00,97.41,97.51,97.0,97.12,47644.0,85.142,85.2294,84.7837,84.8886,47644.0
2020-12-03 13:30:00,97.14,97.22,96.2,96.2,11955.0,84.906,84.976,84.0844,84.0844,11955.0
2020-12-03 14:00:00,96.3,96.85,96.24,96.75,11267.0,84.1718,84.6526,84.1194,84.5652,11267.0
2020-12-03 14:30:00,96.73,96.9,96.68,96.73,10617.0,84.5477,84.6963,84.504,84.5477,10617.0
2020-12-03 15:00:00,96.74,97.05,96.7,96.98,18186.0,84.5564,84.8274,84.5215,84.7662,18186.0
2020-12-03 15:30:00,97.01,97.02,96.23,96.5,60251.0,84.7924,84.8012,84.1106,84.3466,60251.0
2020-12-04 09:30:00,97.16,97.43,96.02,96.02,32977.0,84.9235,85.1595,83.9271,83.9271,32977.0
2020-12-04 10:00:00,96.05,96.58,95.11,96.49,22565.0,83.9533,84.4166,83.1317,84.3379,22565.0
2020-12-04 10:30:00,96.44,96.65,96.03,96.49,12689.0,84.2942,84.4778,83.9358,84.3379,12689.0
2020-12-04 11:00:00,96.46,96.84,96.16,96.59,14078.0,84.3117,84.6438,84.0495,84.4253,14078.0
2020-12-04 11:30:00,96.56,96.63,95.58,95.76,19772.0,84.3991,84.4603,83.5425,83.6998,19772.0
2020-12-04 12:00:00,95.56,96.57,95.54,96.33,19934.0,83.525,84.4078,83.5075,84.1981,19934.0
2020-12-04 12:30:00,96.24,96.66,96.24,96.31,29523.0,84.1194,84.4865,84.1194,84.1806,29523.0
2020-12-04 13:00:00,96.36,96.41,95.81,95.98,7229.0,84.2243,84.268,83.7435,83.8921,7229.0
2020-12-04 13:30:00,95.98,96.11,95.83,95.84,7051.0,83.8921,84.0058,83.761,83.7698,7051.0
2020-12-04 14:00:00,95.8,96.21,95.79,96.07,9469.0,83.7348,84.0932,83.7261,83.9708,9469.0
2020-12-04 14:30:00,95.98,96.51,95.91,96.42,8661.0,83.8921,84.3554,83.831,84.2767,8661.0
2020-12-04 15:00:00,96.4,96.65,96.32,96.51,15427.0,84.2592,84.4778,84.1893,84.3554,15427.0
2020-12-04 15:30:00,96.52,97.01,96.48,97.01,74050.0,84.3641,84.7924,84.3292,84.7924,74050.0
2020-12-07 09:30:00,96.85,96.85,94.1,94.41,62286.0,84.6526,84.6526,82.2489,82.5199,62286.0
2020-12-07 10:00:00,94.4,95.38,94.01,95.38,32177.0,82.5111,83.3677,82.1702,83.3677,32177.0
2020-12-07 10:30:00,95.48,95.89,95.1,95.8,21952.0,83.4551,83.8135,83.123,83.7348,21952.0
2020-12-07 11:00:00,95.88,96.17,95.6,95.9,22632.0,83.8047,84.0582,83.56,83.8222,22632.0
2020-12-07 11:30:00,95.99,96.2,95.71,95.83,10543.0,83.9009,84.0844,83.6561,83.761,10543.0
2020-12-07 12:00:00,95.91,96.4,95.84,95.96,24799.0,83.831,84.2592,83.7698,83.8747,24799.0
2020-12-07 12:30:00,95.99,95.99,95.15,95.19,13661.0,83.9009,83.9009,83.1667,83.2016,13661.0
2020-12-07 13:00:00,95.15,95.31,94.83,94.95,12984.0,83.1667,83.3065,82.887,82.9919,12984.0
2020-12-07 13:30:00,94.95,95.19,94.69,94.94,17088.0,82.9919,83.2016,82.7646,82.9831,17088.0
2020-12-07 14:00:00,94.86,95.27,94.72,95.13,11317.0,82.9132,83.2716,82.7908,83.1492,11317.0
2020-12-07 14:30:00,95.18,95.46,95.01,95.4,10704.0,83.1929,83.4376,83.0443,83.3852,10704.0
2020-12-07 15:00:00,95.37,95.73,95.3,95.73,21228.0,83.359,83.6736,83.2978,83.6736,21228.0
2020-12-07 15:30:00,95.75,95.82,95.34,95.67,101400.0,83.6911,83.7523,83.3327,83.6212,101400.0
2020-12-08 09:30:00,95.05,95.28,94.53,94.81,33112.0,83.0793,83.2803,82.6247,82.8695,33112.0
2020-12-08 10:00:00,94.84,94.85,93.4,93.86,35629.0,82.8957,82.9044,81.6371,82.0391,35629.0
2020-12-08 10:30:00,93.81,94.27,93.62,93.86,20806.0,81.9954,82.3975,81.8294,82.0391,20806.0
2020-12-08 11:00:00,93.9,94.32,93.9,94.13,37206.0,82.0741,82.4412,82.0741,82.2751,37206.0
2020-12-08 11:30:00,94.13,94.3,93.9,94.09,23596.0,82.2751,82.4237,82.0741,82.2402,23596.0
2020-12-08 12:00:00,94.15,94.36,93.85,93.95,20185.0,82.2926,82.4762,82.0304,82.1178,20185.0
2020-12-08 12:30:00,94.05,94.25,93.66,93.79,34178.0,82.2052,82.38,81.8643,81.9779,34178.0
2020-12-08 13:00:00,93.83,94.3,93.62,94.26,14229.0,82.0129,82.4237,81.8294,82.3888,14229.0
2020-12-08 13:30:00,94.25,94.91,94.24,94.81,26167.0,82.38,82.9569,82.3713,82.8695,26167.0
2020-12-08 14:00:00,94.78,94.81,94.44,94.58,27631.0,82.8433,82.8695,82.5461,82.6685,27631.0
2020-12-08 14:30:00,94.53,94.58,93.95,94.0,22152.0,82.6247,82.6685,82.1178,82.1615,22152.0
2020-12-08 15:00:00,94.01,94.15,93.88,93.94,43789.0,82.1702,82.2926,82.0566,82.1091,43789.0
2020-12-08 15:30:00,93.92,94.35,93.84,94.27,67114.0,82.0916,82.4674,82.0216,82.3975,67114.0
2020-12-09 09:30:00,94.72,95.47,93.94,94.65,36217.0,82.7908,83.4464,82.1091,82.7296,36217.0
2020-12-09 10:00:00,94.49,94.95,94.12,94.95,34513.0,82.5898,82.9919,82.2664,82.9919,34513.0
2020-12-09 10:30:00,94.95,95.22,94.54,95.09,23612.0,82.9919,83.2278,82.6335,83.1142,23612.0
2020-12-09 11:00:00,95.05,95.26,94.77,94.97,21213.0,83.0793,83.2628,82.8345,83.0093,21213.0
2020-12-09 11:30:00,94.93,95.6,94.87,95.4,75130.0,82.9744,83.56,82.9219,83.3852,75130.0
2020-12-09 12:00:00,95.38,95.54,95.24,95.32,40940.0,83.3677,83.5075,83.2453,83.3153,40940.0
2020-12-09 12:30:00,95.32,95.51,94.97,95.46,19076.0,83.3153,83.4813,83.0093,83.4376,19076.0
2020-12-09 13:00:00,95.4,95.48,94.89,94.93,20917.0,83.3852,83.4551,82.9394,82.9744,20917.0
2020-12-09 13:30:00,94.87,95.14,94.38,94.38,14902.0,82.9219,83.1579,82.4936,82.4936,14902.0
2020-12-09 14:00:00,94.37,95.1,94.37,95.09,13665.0,82.4849,83.123,82.4849,83.1142,13665.0
2020-12-09 14:30:00,95.02,95.07,94.73,95.01,12731.0,83.053,83.0967,82.7996,83.0443,12731.0
2020-12-09 15:00:00,95.0,95.0,94.17,94.22,15622.0,83.0356,83.0356,82.3101,82.3538,15622.0
2020-12-09 15:30:00,94.23,94.94,94.23,94.74,65903.0,82.3625,82.9831,82.3625,82.8083,65903.0
2020-12-10 09:30:00,93.9,94.35,93.02,93.5,21177.0,82.0741,82.4674,81.3049,81.7245,21177.0
2020-12-10 10:00:00,93.69,94.06,93.09,93.86,18239.0,81.8905,82.2139,81.3661,82.0391,18239.0
2020-12-10 10:30:00,93.88,94.34,93.81,94.04,39190.0,82.0566,82.4587,81.9954,82.1965,39190.0
2020-12-10 11:00:00,93.98,94.35,93.85,94.2,43477.0,82.144,82.4674,82.0304,82.3363,43477.0
2020-12-10 11:30:00,94.19,94.67,94.1,94.37,10694.0,82.3276,82.7471,82.2489,82.4849,10694.0
2020-12-10 12:00:00,94.38,94.72,94.38,94.7,25783.0,82.4936,82.7908,82.4936,82.7733,25783.0
2020-12-10 12:30:00,94.69,95.21,94.62,94.77,12043.0,82.7646,83.2191,82.7034,82.8345,12043.0
2020-12-10 13:00:00,94.78,95.13,94.68,95.04,10175.0,82.8433,83.1492,82.7559,83.0705,10175.0
2020-12-10 13:30:00,95.04,95.08,94.6,94.75,11383.0,83.0705,83.1055,82.6859,82.817,11383.0
2020-12-10 14:00:00,94.68,94.68,93.92,94.05,13011.0,82.7559,82.7559,82.0916,82.2052,13011.0
2020-12-10 14:30:00,94.16,94.62,94.05,94.4,13029.0,82.3013,82.7034,82.2052,82.5111,13029.0
2020-12-10 15:00:00,94.39,94.77,94.36,94.42,19835.0,82.5024,82.8345,82.4762,82.5286,19835.0
2020-12-10 15:30:00,94.39,94.96,94.11,94.88,76623.0,82.5024,83.0006,82.2576,82.9307,76623.0
2020-12-11 09:30:00,94.49,95.44,93.77,94.32,34772.0,82.5898,83.4201,81.9605,82.4412,34772.0
2020-12-11 10:00:00,94.34,95.37,94.1,94.72,28904.0,82.4587,83.359,82.2489,82.7908,28904.0
2020-12-11 10:30:00,94.59,94.93,93.82,94.05,28421.0,82.6772,82.9744,82.0042,82.2052,28421.0
2020-12-11 11:00:00,94.04,94.21,93.26,93.45,15832.0,82.1965,82.3451,81.5147,81.6808,15832.0
2020-12-11 11:30:00,93.47,93.81,93.44,93.75,18803.0,81.6982,81.9954,81.672,81.943,18803.0
2020-12-11 12:00:00,93.75,93.75,92.58,93.21,43773.0,81.943,81.943,80.9203,81.471,43773.0
2020-12-11 12:30:00,93.15,93.31,92.85,93.19,13909.0,81.4185,81.5584,81.1563,81.4535,13909.0
2020-12-11 13:00:00,93.27,93.71,93.24,93.7,22297.0,81.5234,81.908,81.4972,81.8993,22297.0
2020-12-11 13:30:00,93.71,94.05,93.54,94.03,16905.0,81.908,82.2052,81.7594,82.1877,16905.0
2020-12-11 14:00:00,93.98,94.21,93.83,93.97,17484.0,82.144,82.3451,82.0129,82.1353,17484.0
2020-12-11 14:30:00,94.02,94.09,93.65,93.66,9891.0,82.179,82.2402,81.8556,81.8643,9891.0
2020-12-11 15:00:00,93.67,93.67,93.34,93.44,28330.0,81.8731,81.8731,81.5846,81.672,28330.0
2020-12-11 15:30:00,93.47,93.97,93.46,93.86,72276.0,81.6982,82.1353,81.6895,82.0391,72276.0
2020-12-14 09:30:00,95.08,95.8,94.38,94.71,26936.0,83.1055,83.7348,82.4936,82.7821,26936.0
2020-12-14 10:00:00,94.79,95.4,94.68,94.89,19771.0,82.852,83.3852,82.7559,82.9394,19771.0
2020-12-14 10:30:00,94.95,95.44,94.66,95.27,20759.0,82.9919,83.4201,82.7384,83.2716,20759.0
2020-12-14 11:00:00,95.24,95.6,95.2,95.55,18839.0,83.2453,83.56,83.2104,83.5163,18839.0
2020-12-14 11:30:00,95.48,95.83,95.43,95.59,15098.0,83.4551,83.761,83.4114,83.5513,15098.0
2020-12-14 12:00:00,95.59,96.2,95.51,95.79,20692.0,83.5513,84.0844,83.4813,83.7261,20692.0
2020-12-14 12:30:00,95.79,95.94,95.23,95.23,9721.0,83.7261,83.8572,83.2366,83.2366,9721.0
2020-12-14 13:00:00,95.23,95.39,94.87,95.14,10917.0,83.2366,83.3764,82.9219,83.1579,10917.0
2020-12-14 13:30:00,95.14,95.33,95.01,95.03,7315.0,83.1579,83.324,83.0443,83.0618,7315.0
2020-12-14 14:00:00,95.14,95.26,94.84,94.91,8130.0,83.1579,83.2628,82.8957,82.9569,8130.0
2020-12-14 14:30:00,94.85,95.05,94.54,95.01,18933.0,82.9044,83.0793,82.6335,83.0443,18933.0
2020-12-14 15:00:00,94.92,95.2,94.79,95.01,18617.0,82.9656,83.2104,82.852,83.0443,18617.0
2020-12-14 15:30:00,95.04,95.09,94.44,94.53,95953.0,83.0705,83.1142,82.5461,82.6247,95953.0
2020-12-15 09:30:00,95.15,95.55,94.4,94.82,24405.0,83.1667,83.5163,82.5111,82.8782,24405.0
2020-12-15 10:00:00,94.93,95.67,94.71,95.34,18244.0,82.9744,83.6212,82.7821,83.3327,18244.0
2020-12-15 10:30:00,95.1,95.5,95.08,95.3,14446.0,83.123,83.4726,83.1055,83.2978,14446.0
2020-12-15 11:00:00,95.28,95.6,95.04,95.57,9468.0,83.2803,83.56,83.0705,83.5338,9468.0
2020-12-15 11:30:00,95.53,95.6,95.12,95.36,8011.0,83.4988,83.56,83.1404,83.3502,8011.0
2020-12-15 12:00:00,95.36,95.45,94.68,94.89,30343.0,83.3502,83.4289,82.7559,82.9394,30343.0
2020-12-15 12:30:00,94.98,95.21,94.75,94.97,33327.0,83.0181,83.2191,82.817,83.0093,33327.0
2020-12-15 13:00:00,94.91,95.27,94.8,94.98,18918.0,82.9569,83.2716,82.8607,83.0181,18918.0
2020-12-15 13:30:00,94.97,95.78,94.94,95.65,52332.0,83.0093,83.7173,82.9831,83.6037,52332.0
2020-12-15 14:00:00,95.65,95.9,95.61,95.78,25889.0,83.6037,83.8222,83.5687,83.7173,25889.0
2020-12-15 14:30:00,95.79,96.16,95.71,96.16,18583.0,83.7261,84.0495,83.6561,84.0495,18583.0
2020-12-15 15:00:00,96.12,96.29,95.81,95.85,28155.0,84.0145,84.1631,83.7435,83.7785,28155.0
2020-12-15 15:30:00,95.85,96.16,95.78,96.15,123231.0,83.7785,84.0495,83.7173,84.0407,123231.0
2020-12-16 09:30:00,96.85,97.0,95.91,96.25,26415.0,84.6526,84.7837,83.831,84.1281,26415.0
2020-12-16 10:00:00,96.35,97.12,95.77,97.12,19588.0,84.2155,84.8886,83.7086,84.8886,19588.0
2020-12-16 10:30:00,97.13,97.3,96.67,96.69,9622.0,84.8973,85.0459,84.4952,84.5127,9622.0
2020-12-16 11:00:00,96.69,96.83,96.16,96.22,9684.0,84.5127,84.6351,84.0495,84.1019,9684.0
2020-12-16 11:30:00,96.23,96.33,96.04,96.33,9492.0,84.1106,84.1981,83.9446,84.1981,9492.0
2020-12-16 12:00:00,96.26,96.47,96.0,96.44,5870.0,84.1369,84.3204,83.9096,84.2942,5870.0
2020-12-16 12:30:00,96.46,96.8,96.43,96.75,10624.0,84.3117,84.6089,84.2855,84.5652,10624.0
2020-12-16 13:00:00,96.78,96.85,96.65,96.77,7830.0,84.5914,84.6526,84.4778,84.5826,7830.0
2020-12-16 13:30:00,96.73,96.85,96.59,96.64,7744.0,84.5477,84.6526,84.4253,84.469,7744.0
2020-12-16 14:00:00,96.66,96.73,96.31,96.53,9996.0,84.4865,84.5477,84.1806,84.3729,9996.0
2020-12-16 14:30:00,96.46,96.98,96.46,96.66,12610.0,84.3117,84.7662,84.3117,84.4865,12610.0
2020-12-16 15:00:00,96.6,96.81,96.41,96.44,14443.0,84.4341,84.6176,84.268,84.2942,14443.0
2020-12-16 15:30:00,96.41,96.73,96.18,96.39,59294.0,84.268,84.5477,84.0669,84.2505,59294.0
2020-12-17 09:30:00,96.31,97.83,95.95,97.16,37772.0,84.1806,85.5091,83.8659,84.9235,37772.0
2020-12-17 10:00:00,97.22,98.14,97.08,97.69,52310.0,84.976,85.7801,84.8536,85.3868,52310.0
2020-12-17 10:30:00,97.69,97.77,96.99,97.69,22804.0,85.3868,85.4567,84.7749,85.3868,22804.0
2020-12-17 11:00:00,97.7,97.74,97.18,97.7,17182.0,85.3955,85.4305,84.941,85.3955,17182.0
2020-12-17 11:30:00,97.63,98.43,97.63,97.9,21110.0,85.3343,86.0336,85.3343,85.5703,21110.0
2020-12-17 12:00:00,97.81,97.95,97.19,97.3,24061.0,85.4917,85.614,84.9497,85.0459,24061.0
2020-12-17 12:30:00,97.21,97.27,96.76,96.89,18474.0,84.9672,85.0197,84.5739,84.6875,18474.0
2020-12-17 13:00:00,96.83,97.0,96.54,96.54,11141.0,84.6351,84.7837,84.3816,84.3816,11141.0
2020-12-17 13:30:00,96.46,97.02,96.46,96.89,13525.0,84.3117,84.8012,84.3117,84.6875,13525.0
2020-12-17 14:00:00,96.87,97.03,96.15,96.33,31977.0,84.67,84.8099,84.0407,84.1981,31977.0
2020-12-17 14:30:00,96.23,96.42,96.23,96.41,11407.0,84.1106,84.2767,84.1106,84.268,11407.0
2020-12-17 15:00:00,96.39,96.98,96.38,96.8,10866.0,84.2505,84.7662,84.2418,84.6089,10866.0
2020-12-17 15:30:00,96.84,97.18,96.57,96.87,74952.0,84.6438,84.941,84.4078,84.67,74952.0
2020-12-18 09:30:00,97.69,98.94,97.56,98.84,63251.0,85.3868,86.4793,85.2731,86.3919,63251.0
2020-12-18 10:00:00,98.91,99.2,98.26,98.37,49430.0,86.4531,86.7066,85.885,85.9811,49430.0
2020-12-18 10:30:00,98.21,98.41,97.71,97.71,32548.0,85.8413,86.0161,85.4043,85.4043,32548.0
2020-12-18 11:00:00,97.88,98.27,97.53,98.19,20756.0,85.5528,85.8937,85.2469,85.8238,20756.0
2020-12-18 11:30:00,98.2,98.28,97.64,97.81,19684.0,85.8325,85.9025,85.3431,85.4917,19684.0
2020-12-18 12:00:00,97.76,98.66,97.53,98.64,22350.0,85.448,86.2346,85.2469,86.2171,22350.0
2020-12-18 12:30:00,98.73,99.0,98.73,99.0,16309.0,86.2958,86.5318,86.2958,86.5318,16309.0
2020-12-18 13:00:00,98.92,99.04,98.77,98.8,30059.0,86.4619,86.5668,86.3308,86.357,30059.0
2020-12-18 13:30:00,98.87,99.09,98.65,98.91,10604.0,86.4182,86.6105,86.2259,86.4531,10604.0
2020-12-18 14:00:00,98.95,98.95,98.46,98.66,11741.0,86.4881,86.4881,86.0598,86.2346,11741.0
2020-12-18 14:30:00,98.67,98.68,98.31,98.6,15836.0,86.2434,86.2521,85.9287,86.1822,15836.0
2020-12-18 15:00:00,98.78,98.79,98.11,98.4,25626.0,86.3395,86.3482,85.7539,86.0074,25626.0
2020-12-18 15:30:00,98.38,99.61,98.24,99.18,145059.0,85.9899,87.065,85.8675,86.6891,145059.0
2020-12-21 09:30:00,97.65,99.19,97.23,98.58,26987.0,85.3518,86.6979,84.9847,86.1647,26987.0
2020-12-21 10:00:00,98.65,98.75,97.12,97.36,30231.0,86.2259,86.3133,84.8886,85.0983,30231.0
2020-12-21 10:30:00,97.06,97.53,96.56,97.45,16672.0,84.8361,85.2469,84.3991,85.177,16672.0
2020-12-21 11:00:00,97.25,97.5,96.78,97.15,15765.0,85.0022,85.2207,84.5914,84.9148,15765.0
2020-12-21 11:30:00,97.16,97.43,96.8,97.14,9722.0,84.9235,85.1595,84.6089,84.906,9722.0
2020-12-21 12:00:00,97.16,97.72,96.99,97.72,12340.0,84.9235,85.413,84.7749,85.413,12340.0
2020-12-21 12:30:00,97.66,98.2,97.45,97.92,8652.0,85.3606,85.8325,85.177,85.5878,8652.0
2020-12-21 13:00:00,98.0,98.38,97.81,97.83,8164.0,85.6577,85.9899,85.4917,85.5091,8164.0
2020-12-21 13:30:00,98.03,98.15,97.65,97.84,5562.0,85.684,85.7888,85.3518,85.5179,5562.0
2020-12-21 14:00:00,97.87,98.55,97.78,98.4,9840.0,85.5441,86.1385,85.4654,86.0074,9840.0
2020-12-21 14:30:00,98.49,98.55,98.32,98.48,3884.0,86.086,86.1385,85.9374,86.0773,3884.0
2020-12-21 15:00:00,98.41,98.5,98.0,98.05,10617.0,86.0161,86.0948,85.6577,85.7014,10617.0
2020-12-21 15:30:00,98.08,98.98,98.07,98.73,51822.0,85.7277,86.5143,85.7189,86.2958,51822.0
2020-12-22 09:30:00,99.25,99.82,98.33,98.65,16309.0,86.7503,87.2485,85.9462,86.2259,16309.0
2020-12-22 10:00:00,98.55,100.68,98.47,100.68,46461.0,86.1385,88.0002,86.0685,88.0002,46461.0
2020-12-22 10:30:00,100.58,101.63,100.56,101.11,40467.0,87.9128,88.8306,87.8953,88.3761,40467.0
2020-12-22 11:00:00,101.03,101.63,100.59,100.79,36950.0,88.3061,88.8306,87.9215,88.0964,36950.0
2020-12-22 11:30:00,100.76,100.76,100.05,100.45,13009.0,88.0701,88.0701,87.4496,87.7992,13009.0
2020-12-22 12:00:00,100.47,101.14,100.43,101.05,24422.0,87.8167,88.4023,87.7817,88.3236,24422.0
2020-12-22 12:30:00,101.13,101.25,100.83,101.09,12396.0,88.3935,88.4984,88.1313,88.3586,12396.0
2020-12-22 13:00:00,101.08,101.12,100.89,101.1,8257.0,88.3498,88.3848,88.1838,88.3673,8257.0
2020-12-22 13:30:00,101.0,101.13,100.63,100.98,8853.0,88.2799,88.3935,87.9565,88.2624,8853.0
2020-12-22 14:00:00,100.93,101.35,100.88,101.23,17299.0,88.2187,88.5858,88.175,88.4809,17299.0
2020-12-22 14:30:00,101.25,101.37,101.05,101.05,16291.0,88.4984,88.6033,88.3236,88.3236,16291.0
2020-12-22 15:00:00,101.09,101.1,100.36,100.58,15901.0,88.3586,88.3673,87.7205,87.9128,15901.0
2020-12-22 15:30:00,100.61,100.9,100.47,100.58,60703.0,87.939,88.1925,87.8167,87.9128,60703.0
2020-12-23 09:30:00,100.98,101.77,100.33,100.86,15081.0,88.2624,88.9529,87.6943,88.1575,15081.0
2020-12-23 10:00:00,100.99,101.02,99.42,99.81,18747.0,88.2712,88.2974,86.8989,87.2398,18747.0
2020-12-23 10:30:00,99.96,100.44,99.9,100.08,9212.0,87.3709,87.7904,87.3184,87.4758,9212.0
2020-12-23 11:00:00,99.86,100.04,99.65,99.83,11623.0,87.2835,87.4408,87.0999,87.2573,11623.0
2020-12-23 11:30:00,99.92,100.37,99.85,100.28,8485.0,87.3359,87.7293,87.2747,87.6506,8485.0
2020-12-23 12:00:00,100.33,100.45,100.01,100.01,13659.0,87.6943,87.7992,87.4146,87.4146,13659.0
2020-12-23 12:30:00,99.91,99.94,99.4,99.77,12860.0,87.3272,87.3534,86.8814,87.2048,12860.0
2020-12-23 13:00:00,99.72,99.72,99.34,99.53,9347.0,87.1611,87.1611,86.829,86.995,9347.0
2020-12-23 13:30:00,99.48,99.71,99.34,99.71,4933.0,86.9513,87.1524,86.829,87.1524,4933.0
2020-12-23 14:00:00,99.67,99.86,99.52,99.62,5641.0,87.1174,87.2835,86.9863,87.0737,5641.0
2020-12-23 14:30:00,99.52,99.68,99.28,99.38,13458.0,86.9863,87.1262,86.7765,86.8639,13458.0
2020-12-23 15:00:00,99.42,99.89,99.38,99.81,8597.0,86.8989,87.3097,86.8639,87.2398,8597.0
2020-12-23 15:30:00,99.93,100.01,99.48,99.63,40478.0,87.3447,87.4146,86.9513,87.0824,40478.0
2020-12-24 09:30:00,99.96,99.96,98.83,99.79,9043.0,87.3709,87.3709,86.3832,87.2223,9043.0
2020-12-24 10:00:00,99.5,99.52,98.32,98.46,9596.0,86.9688,86.9863,85.9374,86.0598,9596.0
2020-12-24 10:30:00,98.47,99.01,98.43,98.46,11279.0,86.0685,86.5405,86.0336,86.0598,11279.0
2020-12-24 11:00:00,98.64,98.77,98.21,98.61,33590.0,86.2171,86.3308,85.8413,86.1909,33590.0
2020-12-24 11:30:00,98.62,99.0,98.51,98.52,7297.0,86.1996,86.5318,86.1035,86.1122,7297.0
2020-12-24 12:00:00,98.45,98.45,98.04,98.31,7802.0,86.0511,86.0511,85.6927,85.9287,7802.0
2020-12-24 12:30:00,98.35,99.07,98.2,98.92,18026.0,85.9637,86.593,85.8325,86.4619,18026.0
2020-12-28 09:30:00,99.82,100.13,98.84,99.36,10415.0,87.2485,87.5195,86.3919,86.8465,10415.0
2020-12-28 10:00:00,99.3,99.5,98.29,98.63,13783.0,86.794,86.9688,85.9112,86.2084,13783.0
2020-12-28 10:30:00,98.88,98.88,97.74,98.05,11644.0,86.4269,86.4269,85.4305,85.7014,11644.0
2020-12-28 11:00:00,98.06,98.68,97.86,98.48,13445.0,85.7102,86.2521,85.5354,86.0773,13445.0
2020-12-28 11:30:00,98.26,98.81,97.95,97.95,4746.0,85.885,86.3657,85.614,85.614,4746.0
2020-12-28 12:00:00,97.87,98.19,97.84,98.19,8224.0,85.5441,85.8238,85.5179,85.8238,8224.0
2020-12-28 12:30:00,98.16,98.27,97.71,97.92,12932.0,85.7976,85.8937,85.4043,85.5878,12932.0
2020-12-28 13:00:00,97.83,98.0,97.68,97.89,7154.0,85.5091,85.6577,85.378,85.5616,7154.0
2020-12-28 13:30:00,97.71,98.16,97.69,98.06,8632.0,85.4043,85.7976,85.3868,85.7102,8632.0
2020-12-28 14:00:00,98.06,98.42,98.05,98.23,4269.0,85.7102,86.0248,85.7014,85.8588,4269.0
2020-12-28 14:30:00,98.23,98.38,97.92,97.97,9491.0,85.8588,85.9899,85.5878,85.6315,9491.0
2020-12-28 15:00:00,97.88,97.99,97.56,97.6,7071.0,85.5528,85.649,85.2731,85.3081,7071.0
2020-12-28 15:30:00,97.6,98.0,97.3,97.93,63286.0,85.3081,85.6577,85.0459,85.5965,63286.0
2020-12-29 09:30:00,97.84,97.97,96.61,96.88,15709.0,85.5179,85.6315,84.4428,84.6788,15709.0
2020-12-29 10:00:00,96.78,96.88,95.7,96.24,23656.0,84.5914,84.6788,83.6474,84.1194,23656.0
2020-12-29 10:30:00,96.28,96.88,96.15,96.88,14631.0,84.1544,84.6788,84.0407,84.6788,14631.0
2020-12-29 11:00:00,96.9,97.1,96.5,96.67,14947.0,84.6963,84.8711,84.3466,84.4952,14947.0
2020-12-29 11:30:00,96.78,96.79,96.1,96.59,14788.0,84.5914,84.6001,83.997,84.4253,14788.0
2020-12-29 12:00:00,96.63,96.73,96.17,96.28,9706.0,84.4603,84.5477,84.0582,84.1544,9706.0
2020-12-29 12:30:00,96.26,96.26,95.44,95.69,14813.0,84.1369,84.1369,83.4201,83.6387,14813.0
2020-12-29 13:00:00,95.67,95.97,95.51,95.57,9500.0,83.6212,83.8834,83.4813,83.5338,9500.0
2020-12-29 13:30:00,95.63,95.93,95.56,95.84,9943.0,83.5862,83.8484,83.525,83.7698,9943.0
2020-12-29 14:00:00,95.8,95.81,95.29,95.29,10622.0,83.7348,83.7435,83.289,83.289,10622.0
2020-12-29 14:30:00,95.28,95.54,95.08,95.38,13276.0,83.2803,83.5075,83.1055,83.3677,13276.0
2020-12-29 15:00:00,95.36,96.11,95.36,96.11,8749.0,83.3502,84.0058,83.3502,84.0058,8749.0
2020-12-29 15:30:00,96.16,96.17,95.53,95.71,51160.0,84.0495,84.0582,83.4988,83.6561,51160.0
2020-12-30 09:30:00,96.32,97.57,95.88,96.61,17173.0,84.1893,85.2819,83.8047,84.4428,17173.0
2020-12-30 10:00:00,96.83,96.89,96.08,96.62,14430.0,84.6351,84.6875,83.9795,84.4515,14430.0
2020-12-30 10:30:00,96.73,96.77,96.23,96.37,18660.0,84.5477,84.5826,84.1106,84.233,18660.0
2020-12-30 11:00:00,96.4,96.74,96.28,96.55,11049.0,84.2592,84.5564,84.1544,84.3903,11049.0
2020-12-30 11:30:00,96.51,96.81,96.38,96.4,10254.0,84.3554,84.6176,84.2418,84.2592,10254.0
2020-12-30 12:00:00,96.46,96.72,96.4,96.4,8374.0,84.3117,84.5389,84.2592,84.2592,8374.0
2020-12-30 12:30:00,96.38,96.4,95.99,96.06,11464.0,84.2418,84.2592,83.9009,83.9621,11464.0
2020-12-30 13:00:00,96.05,96.27,95.95,95.95,16909.0,83.9533,84.1456,83.8659,83.8659,16909.0
2020-12-30 13:30:00,95.99,96.15,95.86,95.91,9468.0,83.9009,84.0407,83.7872,83.831,9468.0
2020-12-30 14:00:00,95.91,95.93,95.67,95.81,13422.0,83.831,83.8484,83.6212,83.7435,13422.0
2020-12-30 14:30:00,95.81,96.18,95.65,96.06,11602.0,83.7435,84.0669,83.6037,83.9621,11602.0
2020-12-30 15:00:00,96.04,96.61,96.0,96.57,6000.0,83.9446,84.4428,83.9096,84.4078,6000.0
2020-12-30 15:30:00,96.59,96.91,96.53,96.75,52683.0,84.4253,84.705,84.3729,84.5652,52683.0
2020-12-31 09:30:00,96.11,96.11,95.25,95.4,20132.0,84.0058,84.0058,83.2541,83.3852,20132.0
2020-12-31 10:00:00,95.36,95.71,94.74,95.69,28652.0,83.3502,83.6561,82.8083,83.6387,28652.0
2020-12-31 10:30:00,95.49,95.89,95.32,95.46,21608.0,83.4638,83.8135,83.3153,83.4376,21608.0
2020-12-31 11:00:00,95.46,95.83,95.34,95.45,17233.0,83.4376,83.761,83.3327,83.4289,17233.0
2020-12-31 11:30:00,95.48,95.82,95.25,95.82,22978.0,83.4551,83.7523,83.2541,83.7523,22978.0
2020-12-31 12:00:00,95.84,96.09,95.61,95.91,28708.0,83.7698,83.9883,83.5687,83.831,28708.0
2020-12-31 12:30:00,95.91,95.97,95.46,95.79,12989.0,83.831,83.8834,83.4376,83.7261,12989.0
2020-12-31 13:00:00,95.82,96.09,95.46,95.54,11593.0,83.7523,83.9883,83.4376,83.5075,11593.0
2020-12-31 13:30:00,95.47,95.6,95.36,95.42,8650.0,83.4464,83.56,83.3502,83.4027,8650.0
2020-12-31 14:00:00,95.38,95.71,95.14,95.56,11815.0,83.3677,83.6561,83.1579,83.525,11815.0
2020-12-31 14:30:00,95.51,95.68,95.34,95.34,11880.0,83.4813,83.6299,83.3327,83.3327,11880.0
2020-12-31 15:00:00,95.43,95.86,95.24,95.68,14109.0,83.4114,83.7872,83.2453,83.6299,14109.0
2020-12-31 15:30:00,95.64,95.76,95.16,95.28,63722.0,83.595,83.6998,83.1754,83.2803,63722.0
2021-01-04 09:30:00,96.15,96.48,95.26,96.27,27305.0,84.0407,84.3292,83.2628,84.1456,27305.0
2021-01-04 10:00:00,96.52,96.52,95.93,96.23,15868.0,84.3641,84.3641,83.8484,84.1106,15868.0
2021-01-04 10:30:00,96.13,96.13,94.42,94.72,10898.0,84.0232,84.0232,82.5286,82.7908,10898.0
2021-01-04 11:00:00,94.86,95.78,94.51,95.62,21206.0,82.9132,83.7173,82.6073,83.5775,21206.0
2021-01-04 11:30:00,95.48,95.7,95.21,95.24,8798.0,83.4551,83.6474,83.2191,83.2453,8798.0
2021-01-04 12:00:00,95.24,95.36,94.54,95.04,12992.0,83.2453,83.3502,82.6335,83.0705,12992.0
2021-01-04 12:30:00,95.06,95.72,94.87,95.54,9830.0,83.088,83.6649,82.9219,83.5075,9830.0
2021-01-04 13:00:00,95.62,95.75,95.24,95.52,41932.0,83.5775,83.6911,83.2453,83.4901,41932.0
2021-01-04 13:30:00,95.62,96.14,95.37,96.06,15848.0,83.5775,84.032,83.359,83.9621,15848.0
2021-01-04 14:00:00,96.1,96.1,95.56,95.62,6424.0,83.997,83.997,83.525,83.5775,6424.0
2021-01-04 14:30:00,95.59,95.62,95.05,95.44,8925.0,83.5513,83.5775,83.0793,83.4201,8925.0
2021-01-04 15:00:00,95.49,95.57,95.08,95.25,10999.0,83.4638,83.5338,83.1055,83.2541,10999.0
2021-01-04 15:30:00,95.3,95.96,95.18,95.7,77495.0,83.2978,83.8747,83.1929,83.6474,77495.0
2021-01-05 09:30:00,95.7,98.0,95.6,96.42,38250.0,83.6474,85.6577,83.56,84.2767,38250.0
2021-01-05 10:00:00,96.57,97.44,96.57,96.95,24715.0,84.4078,85.1683,84.4078,84.74,24715.0
2021-01-05 10:30:00,96.77,97.18,96.62,96.86,14203.0,84.5826,84.941,84.4515,84.6613,14203.0
2021-01-05 11:00:00,96.77,97.21,96.59,97.13,13554.0,84.5826,84.9672,84.4253,84.8973,13554.0
2021-01-05 11:30:00,97.15,97.31,96.9,97.06,15354.0,84.9148,85.0546,84.6963,84.8361,15354.0
2021-01-05 12:00:00,97.01,97.86,97.01,97.84,15009.0,84.7924,85.5354,84.7924,85.5179,15009.0
2021-01-05 12:30:00,97.84,97.85,97.6,97.79,11330.0,85.5179,85.5266,85.3081,85.4742,11330.0
2021-01-05 13:00:00,97.7,97.89,97.48,97.51,13262.0,85.3955,85.5616,85.2032,85.2294,13262.0
2021-01-05 13:30:00,97.55,97.92,97.32,97.8,18099.0,85.2644,85.5878,85.0634,85.4829,18099.0
2021-01-05 14:00:00,97.87,98.63,97.87,98.38,21630.0,85.5441,86.2084,85.5441,85.9899,21630.0
2021-01-05 14:30:00,98.38,98.49,98.03,98.19,33165.0,85.9899,86.086,85.684,85.8238,33165.0
2021-01-05 15:00:00,98.13,98.61,98.08,98.19,22419.0,85.7714,86.1909,85.7277,85.8238,22419.0
2021-01-05 15:30:00,98.19,98.59,98.13,98.27,55976.0,85.8238,86.1734,85.7714,85.8937,55976.0
2021-01-06 09:30:00,98.98,101.01,98.05,101.01,43934.0,86.5143,88.2886,85.7014,88.2886,43934.0
2021-01-06 10:00:00,100.88,101.56,100.77,101.45,15332.0,88.175,88.7694,88.0789,88.6732,15332.0
2021-01-06 10:30:00,101.5,101.72,101.21,101.62,17534.0,88.7169,88.9092,88.4635,88.8218,17534.0
2021-01-06 11:00:00,101.66,103.15,101.65,102.77,51077.0,88.8568,90.1591,88.848,89.827,51077.0
2021-01-06 11:30:00,102.68,103.57,102.68,103.51,37332.0,89.7483,90.5262,89.7483,90.4738,37332.0
2021-01-06 12:00:00,103.51,104.04,103.45,103.94,25018.0,90.4738,90.937,90.4214,90.8496,25018.0
2021-01-06 12:30:00,103.95,104.27,103.79,104.14,20802.0,90.8584,91.1381,90.7185,91.0245,20802.0
2021-01-06 13:00:00,104.13,104.53,103.87,104.45,17580.0,91.0157,91.3653,90.7885,91.2954,17580.0
2021-01-06 13:30:00,104.49,104.75,104.22,104.27,13985.0,91.3304,91.5576,91.0944,91.1381,13985.0
2021-01-06 14:00:00,104.29,104.6,103.51,103.68,23039.0,91.1556,91.4265,90.4738,90.6224,23039.0
2021-01-06 14:30:00,103.83,104.1,102.84,103.94,34490.0,90.7535,90.9895,89.8882,90.8496,34490.0
2021-01-06 15:00:00,103.84,104.73,103.59,104.51,26403.0,90.7622,91.5401,90.5437,91.3479,26403.0
2021-01-06 15:30:00,104.47,105.8,104.15,105.77,139890.0,91.3129,92.4754,91.0332,92.4492,139890.0
2021-01-07 09:30:00,105.8,107.5,105.41,107.15,53089.0,92.4754,93.9613,92.1345,93.6554,53089.0
2021-01-07 10:00:00,106.9,106.99,105.9,106.63,28809.0,93.4369,93.5155,92.5628,93.2009,28809.0
2021-01-07 10:30:00,106.62,107.07,106.45,106.79,79080.0,93.1921,93.5854,93.0435,93.3407,79080.0
2021-01-07 11:00:00,106.75,107.61,106.66,107.53,22374.0,93.3057,94.0574,93.2271,93.9875,22374.0
2021-01-07 11:30:00,107.52,107.68,105.56,106.31,25278.0,93.9788,94.1186,92.2656,92.9212,25278.0
2021-01-07 12:00:00,106.25,106.75,106.25,106.69,17581.0,92.8687,93.3057,92.8687,93.2533,17581.0
2021-01-07 12:30:00,106.73,106.9,106.39,106.51,14807.0,93.2883,93.4369,92.9911,93.096,14807.0
2021-01-07 13:00:00,106.54,106.72,106.18,106.18,12142.0,93.1222,93.2795,92.8075,92.8075,12142.0
2021-01-07 13:30:00,106.18,106.36,105.91,106.25,15549.0,92.8075,92.9649,92.5715,92.8687,15549.0
2021-01-07 14:00:00,106.28,106.42,105.78,105.95,14143.0,92.8949,93.0173,92.4579,92.6065,14143.0
2021-01-07 14:30:00,105.95,106.14,105.8,105.86,13902.0,92.6065,92.7726,92.4754,92.5278,13902.0
2021-01-07 15:00:00,105.87,106.15,105.59,105.68,19492.0,92.5366,92.7813,92.2918,92.3705,19492.0
2021-01-07 15:30:00,105.7,105.82,105.38,105.38,87215.0,92.388,92.4929,92.1083,92.1083,87215.0
2021-01-08 09:30:00,106.97,106.97,104.12,104.37,30692.0,93.498,93.498,91.007,91.2255,30692.0
2021-01-08 10:00:00,104.32,104.77,103.17,103.34,34478.0,91.1818,91.5751,90.1766,90.3252,34478.0
2021-01-08 10:30:00,103.5,104.86,103.39,104.73,15224.0,90.4651,91.6538,90.3689,91.5401,15224.0
2021-01-08 11:00:00,104.84,105.16,104.32,104.75,11951.0,91.6363,91.916,91.1818,91.5576,11951.0
2021-01-08 11:30:00,104.67,105.23,104.6,104.98,7636.0,91.4877,91.9772,91.4265,91.7587,7636.0
2021-01-08 12:00:00,104.93,105.49,104.79,104.82,12538.0,91.715,92.2044,91.5926,91.6188,12538.0
2021-01-08 12:30:00,104.91,105.01,104.61,104.63,6491.0,91.6975,91.7849,91.4353,91.4527,6491.0
2021-01-08 13:00:00,104.67,104.84,103.91,104.32,6535.0,91.4877,91.6363,90.8234,91.1818,6535.0
2021-01-08 13:30:00,104.28,104.38,103.84,104.32,25629.0,91.1468,91.2342,90.7622,91.1818,25629.0
2021-01-08 14:00:00,104.26,104.88,104.01,104.84,27608.0,91.1293,91.6713,90.9108,91.6363,27608.0
2021-01-08 14:30:00,104.89,104.96,104.01,104.47,19723.0,91.68,91.7412,90.9108,91.3129,19723.0
2021-01-08 15:00:00,104.54,105.1,104.54,105.1,19794.0,91.3741,91.8635,91.3741,91.8635,19794.0
2021-01-08 15:30:00,105.03,105.37,104.63,104.84,64034.0,91.8024,92.0995,91.4527,91.6363,64034.0
2021-01-11 09:30:00,102.75,104.57,102.19,104.57,26699.0,89.8095,91.4003,89.32,91.4003,26699.0
2021-01-11 10:00:00,104.65,105.41,104.43,105.3,26437.0,91.4702,92.1345,91.2779,92.0384,26437.0
2021-01-11 10:30:00,105.29,105.73,105.19,105.71,7688.0,92.0296,92.4142,91.9422,92.3967,7688.0
2021-01-11 11:00:00,105.74,106.46,105.72,106.24,13737.0,92.4229,93.0523,92.4055,92.86,13737.0
2021-01-11 11:30:00,106.19,106.19,105.75,106.11,8070.0,92.8163,92.8163,92.4317,92.7463,8070.0
2021-01-11 12:00:00,106.03,106.07,105.4,105.82,9715.0,92.6764,92.7114,92.1258,92.4929,9715.0
2021-01-11 12:30:00,105.99,106.7,105.99,106.32,20289.0,92.6415,93.262,92.6415,92.9299,20289.0
2021-01-11 13:00:00,106.48,106.51,106.19,106.43,12436.0,93.0697,93.096,92.8163,93.026,12436.0
2021-01-11 13:30:00,106.46,107.43,106.4,107.33,21446.0,93.0523,93.9001,92.9998,93.8127,21446.0
2021-01-11 14:00:00,107.34,107.64,106.92,107.04,13469.0,93.8214,94.0837,93.4543,93.5592,13469.0
2021-01-11 14:30:00,106.9,107.43,106.9,107.15,10297.0,93.4369,93.9001,93.4369,93.6554,10297.0
2021-01-11 15:00:00,107.18,107.19,106.5,106.82,26763.0,93.6816,93.6903,93.0872,93.3669,26763.0
2021-01-11 15:30:00,106.88,107.08,106.7,106.72,54148.0,93.4194,93.5942,93.262,93.2795,54148.0
2021-01-12 09:30:00,107.56,109.35,106.9,109.23,41141.0,94.0137,95.5783,93.4369,95.4734,41141.0
2021-01-12 10:00:00,109.24,110.05,108.9,109.07,38445.0,95.4822,96.1901,95.185,95.3336,38445.0
2021-01-12 10:30:00,109.05,109.66,108.8,109.25,46304.0,95.3161,95.8493,95.0976,95.4909,46304.0
2021-01-12 11:00:00,109.35,110.17,108.88,110.07,82067.0,95.5783,96.295,95.1675,96.2076,82067.0
2021-01-12 11:30:00,110.1,110.75,109.66,110.7,22693.0,96.2338,96.802,95.8493,96.7583,22693.0
2021-01-12 12:00:00,110.66,111.15,110.46,111.01,27748.0,96.7233,97.1516,96.5485,97.0292,27748.0
2021-01-12 12:30:00,111.02,111.02,109.39,109.46,24990.0,97.038,97.038,95.6133,95.6744,24990.0
2021-01-12 13:00:00,109.43,109.9,109.13,109.28,21488.0,95.6482,96.059,95.386,95.5171,21488.0
2021-01-12 13:30:00,109.2,109.79,109.2,109.64,19085.0,95.4472,95.9629,95.4472,95.8318,19085.0
2021-01-12 14:00:00,109.52,109.62,109.23,109.59,28023.0,95.7269,95.8143,95.4734,95.7881,28023.0
2021-01-12 14:30:00,109.59,109.83,109.33,109.56,19763.0,95.7881,95.9978,95.5608,95.7618,19763.0
2021-01-12 15:00:00,109.5,109.89,109.4,109.61,31866.0,95.7094,96.0503,95.622,95.8056,31866.0
2021-01-12 15:30:00,109.61,110.23,109.46,110.22,104827.0,95.8056,96.3475,95.6744,96.3387,104827.0
2021-01-13 09:30:00,109.89,110.15,107.99,108.28,16603.0,96.0503,96.2775,94.3896,94.6431,16603.0
2021-01-13 10:00:00,108.15,108.99,107.78,108.85,10076.0,94.5294,95.2636,94.206,95.1413,10076.0
2021-01-13 10:30:00,108.72,108.77,107.87,108.46,14515.0,95.0276,95.0713,94.2847,94.8004,14515.0
2021-01-13 11:00:00,108.24,108.43,107.89,108.09,9909.0,94.6081,94.7742,94.3022,94.477,9909.0
2021-01-13 11:30:00,108.0,108.3,107.6,108.08,16001.0,94.3983,94.6605,94.0487,94.4682,16001.0
2021-01-13 12:00:00,108.03,108.88,107.96,108.53,12500.0,94.4245,95.1675,94.3634,94.8616,12500.0
2021-01-13 12:30:00,108.64,109.13,108.59,108.98,7820.0,94.9577,95.386,94.914,95.2549,7820.0
2021-01-13 13:00:00,108.94,108.94,108.59,108.76,7196.0,95.2199,95.2199,94.914,95.0626,7196.0
2021-01-13 13:30:00,108.68,108.68,108.1,108.31,5925.0,94.9927,94.9927,94.4857,94.6693,5925.0
2021-01-13 14:00:00,108.34,108.6,108.28,108.49,5437.0,94.6955,94.9228,94.6431,94.8266,5437.0
2021-01-13 14:30:00,108.42,108.47,107.66,107.72,11118.0,94.7654,94.8091,94.1011,94.1536,11118.0
2021-01-13 15:00:00,107.73,107.76,107.03,107.35,16266.0,94.1623,94.1885,93.5505,93.8302,16266.0
2021-01-13 15:30:00,107.34,107.78,107.3,107.58,63389.0,93.8214,94.206,93.7865,94.0312,63389.0
2021-01-14 09:30:00,108.71,109.19,108.28,109.19,11320.0,95.0189,95.4384,94.6431,95.4384,11320.0
2021-01-14 10:00:00,109.08,109.76,108.65,108.9,42478.0,95.3423,95.9367,94.9665,95.185,42478.0
2021-01-14 10:30:00,108.9,109.48,108.16,108.25,19308.0,95.185,95.6919,94.5382,94.6168,19308.0
2021-01-14 11:00:00,108.23,108.31,107.5,107.69,7551.0,94.5994,94.6693,93.9613,94.1274,7551.0
2021-01-14 11:30:00,107.69,109.0,107.67,108.55,13351.0,94.1274,95.2724,94.1099,94.879,13351.0
2021-01-14 12:00:00,108.57,108.97,108.33,108.33,5580.0,94.8965,95.2462,94.6868,94.6868,5580.0
2021-01-14 12:30:00,108.33,108.47,107.9,107.9,5440.0,94.6868,94.8091,94.3109,94.3109,5440.0
2021-01-14 13:00:00,107.96,108.54,107.96,108.16,6425.0,94.3634,94.8703,94.3634,94.5382,6425.0
2021-01-14 13:30:00,108.11,108.22,107.99,108.13,5091.0,94.4945,94.5906,94.3896,94.5119,5091.0
2021-01-14 14:00:00,108.11,108.37,107.91,107.92,4130.0,94.4945,94.7217,94.3197,94.3284,4130.0
2021-01-14 14:30:00,107.92,108.26,107.91,108.04,15165.0,94.3284,94.6256,94.3197,94.4333,15165.0
2021-01-14 15:00:00,108.13,108.24,107.4,107.56,10776.0,94.5119,94.6081,93.8739,94.0137,10776.0
2021-01-14 15:30:00,107.54,107.98,106.7,106.84,78810.0,93.9963,94.3808,93.262,93.3844,78810.0
2021-01-15 09:30:00,106.15,106.68,105.42,106.18,21887.0,92.7813,93.2446,92.1432,92.8075,21887.0
2021-01-15 10:00:00,106.2,106.52,104.56,105.23,33987.0,92.825,93.1047,91.3916,91.9772,33987.0
2021-01-15 10:30:00,105.28,106.4,105.22,106.06,12843.0,92.0209,92.9998,91.9684,92.7026,12843.0
2021-01-15 11:00:00,106.01,106.09,105.34,105.68,20064.0,92.6589,92.7289,92.0733,92.3705,20064.0
2021-01-15 11:30:00,105.79,105.98,105.23,105.39,11820.0,92.4666,92.6327,91.9772,92.117,11820.0
2021-01-15 12:00:00,105.37,105.62,105.26,105.44,8400.0,92.0995,92.3181,92.0034,92.1607,8400.0
2021-01-15 12:30:00,105.53,106.25,105.45,106.25,14519.0,92.2394,92.8687,92.1695,92.8687,14519.0
2021-01-15 13:00:00,106.32,106.61,106.0,106.43,17589.0,92.9299,93.1834,92.6502,93.026,17589.0
2021-01-15 13:30:00,106.48,106.64,106.19,106.58,11478.0,93.0697,93.2096,92.8163,93.1572,11478.0
2021-01-15 14:00:00,106.75,107.37,106.68,107.23,11040.0,93.3057,93.8477,93.2446,93.7253,11040.0
2021-01-15 14:30:00,107.44,107.89,107.26,107.77,26878.0,93.9088,94.3022,93.7515,94.1973,26878.0
2021-01-15 15:00:00,107.89,108.0,107.26,107.74,26764.0,94.3022,94.3983,93.7515,94.1711,26764.0
2021-01-15 15:30:00,107.74,108.1,107.66,107.91,84770.0,94.1711,94.4857,94.1011,94.3197,84770.0
2021-01-19 09:30:00,109.12,109.58,107.91,108.63,59730.0,95.3773,95.7793,94.3197,94.949,59730.0
2021-01-19 10:00:00,108.64,109.43,108.44,109.24,36379.0,94.9577,95.6482,94.7829,95.4822,36379.0
2021-01-19 10:30:00,109.22,111.28,109.22,110.63,33819.0,95.4647,97.2652,95.4647,96.6971,33819.0
2021-01-19 11:00:00,110.67,111.68,110.64,111.53,22990.0,96.7321,97.6149,96.7058,97.4837,22990.0
2021-01-19 11:30:00,111.67,111.98,111.4,111.74,36194.0,97.6061,97.8771,97.3701,97.6673,36194.0
2021-01-19 12:00:00,111.81,112.04,111.44,111.98,21871.0,97.7285,97.9295,97.4051,97.8771,21871.0
2021-01-19 12:30:00,111.99,112.43,111.82,112.37,30977.0,97.8858,98.2704,97.7372,98.218,30977.0
2021-01-19 13:00:00,112.42,113.11,112.42,113.06,27707.0,98.2617,98.8648,98.2617,98.8211,27707.0
2021-01-19 13:30:00,113.03,113.21,112.93,113.0,55292.0,98.7948,98.9522,98.7074,98.7686,55292.0
2021-01-19 14:00:00,113.0,113.43,112.83,113.16,33319.0,98.7686,99.1445,98.62,98.9085,33319.0
2021-01-19 14:30:00,113.22,113.28,112.96,113.18,26337.0,98.9609,99.0133,98.7336,98.9259,26337.0
2021-01-19 15:00:00,113.16,113.26,112.69,112.85,41267.0,98.9085,98.9959,98.4977,98.6375,41267.0
2021-01-19 15:30:00,112.91,113.33,112.7,113.21,179063.0,98.6899,99.057,98.5064,98.9522,179063.0
2021-01-20 09:30:00,116.97,118.55,115.77,117.46,231937.0,102.2386,103.6196,101.1898,102.6669,231937.0
2021-01-20 10:00:00,117.59,119.67,116.9,119.56,108273.0,102.7805,104.5986,102.1774,104.5024,108273.0
2021-01-20 10:30:00,119.56,121.35,119.49,120.32,164244.0,104.5024,106.067,104.4412,105.1667,164244.0
2021-01-20 11:00:00,120.32,120.44,117.92,118.17,88742.0,105.1667,105.2716,103.069,103.2875,88742.0
2021-01-20 11:30:00,118.16,118.99,117.77,118.41,59753.0,103.2788,104.0042,102.9379,103.4973,59753.0
2021-01-20 12:00:00,118.38,119.4,118.2,119.28,41421.0,103.471,104.3626,103.3137,104.2577,41421.0
2021-01-20 12:30:00,119.3,119.6,118.15,118.2,48711.0,104.2752,104.5374,103.27,103.3137,48711.0
2021-01-20 13:00:00,118.25,118.48,116.98,117.13,44035.0,103.3574,103.5585,102.2474,102.3785,44035.0
2021-01-20 13:30:00,117.22,118.3,117.05,118.09,22964.0,102.4571,103.4011,102.3085,103.2176,22964.0
2021-01-20 14:00:00,118.04,118.04,116.95,117.34,27477.0,103.1739,103.1739,102.2211,102.562,27477.0
2021-01-20 14:30:00,117.24,117.49,116.98,117.03,24392.0,102.4746,102.6931,102.2474,102.2911,24392.0
2021-01-20 15:00:00,117.04,117.27,116.54,116.58,49471.0,102.2998,102.5008,101.8628,101.8977,49471.0
2021-01-20 15:30:00,116.58,117.18,116.58,116.88,161184.0,101.8977,102.4222,101.8977,102.16,161184.0
2021-01-21 09:30:00,119.11,119.6,117.56,118.72,53382.0,104.1091,104.5374,102.7543,103.7682,53382.0
2021-01-21 10:00:00,118.73,120.07,118.64,119.61,47119.0,103.777,104.9482,103.6983,104.5461,47119.0
2021-01-21 10:30:00,119.76,119.91,118.31,118.48,22169.0,104.6772,104.8084,103.4099,103.5585,22169.0
2021-01-21 11:00:00,118.61,119.04,118.03,118.26,20732.0,103.6721,104.0479,103.1651,103.3662,20732.0
2021-01-21 11:30:00,118.16,118.53,117.72,117.86,14572.0,103.2788,103.6022,102.8942,103.0165,14572.0
2021-01-21 12:00:00,117.83,118.14,117.11,118.11,19217.0,102.9903,103.2613,102.361,103.235,19217.0
2021-01-21 12:30:00,118.03,118.16,117.27,117.34,16043.0,103.1651,103.2788,102.5008,102.562,16043.0
2021-01-21 13:00:00,117.24,117.45,116.92,116.95,16855.0,102.4746,102.6582,102.1949,102.2211,16855.0
2021-01-21 13:30:00,116.94,117.23,116.93,117.06,22632.0,102.2124,102.4659,102.2037,102.3173,22632.0
2021-01-21 14:00:00,117.11,117.69,116.96,116.97,21691.0,102.361,102.8679,102.2299,102.2386,21691.0
2021-01-21 14:30:00,117.05,117.76,116.95,117.75,38632.0,102.3085,102.9291,102.2211,102.9204,38632.0
2021-01-21 15:00:00,117.72,117.89,117.62,117.84,19079.0,102.8942,103.0428,102.8068,102.9991,19079.0
2021-01-21 15:30:00,117.84,118.37,117.43,117.73,96880.0,102.9991,103.4623,102.6407,102.9029,96880.0
2021-01-22 09:30:00,116.84,118.48,116.17,118.05,29248.0,102.125,103.5585,101.5394,103.1826,29248.0
2021-01-22 10:00:00,118.16,118.44,116.5,116.69,23022.0,103.2788,103.5235,101.8278,101.9939,23022.0
2021-01-22 10:30:00,116.69,116.81,115.97,116.53,37095.0,101.9939,102.0988,101.3646,101.854,37095.0
2021-01-22 11:00:00,116.43,117.59,116.43,117.52,51040.0,101.7666,102.7805,101.7666,102.7194,51040.0
2021-01-22 11:30:00,117.58,118.19,117.49,117.84,13701.0,102.7718,103.305,102.6931,102.9991,13701.0
2021-01-22 12:00:00,117.86,118.03,117.55,117.65,12067.0,103.0165,103.1651,102.7456,102.833,12067.0
2021-01-22 12:30:00,117.54,118.33,117.38,118.27,13644.0,102.7368,103.4273,102.597,103.3749,13644.0
2021-01-22 13:00:00,118.23,118.32,118.0,118.14,15925.0,103.3399,103.4186,103.1389,103.2613,15925.0
2021-01-22 13:30:00,118.01,118.09,117.83,117.84,10743.0,103.1476,103.2176,102.9903,102.9991,10743.0
2021-01-22 14:00:00,117.89,118.1,117.79,118.02,16569.0,103.0428,103.2263,102.9554,103.1564,16569.0
2021-01-22 14:30:00,117.96,118.37,117.96,118.23,21121.0,103.1039,103.4623,103.1039,103.3399,21121.0
2021-01-22 15:00:00,118.19,118.46,118.13,118.43,22809.0,103.305,103.541,103.2525,103.5147,22809.0
2021-01-22 15:30:00,118.39,118.76,118.27,118.75,86795.0,103.4798,103.8032,103.3749,103.7944,86795.0
2021-01-25 09:30:00,118.95,123.78,118.57,119.82,156236.0,103.9693,108.191,103.6371,104.7297,156236.0
2021-01-25 10:00:00,119.72,122.16,119.64,121.72,83599.0,104.6423,106.775,104.5724,106.3904,83599.0
2021-01-25 10:30:00,121.71,123.28,120.99,121.46,124451.0,106.3817,107.7539,105.7523,106.1631,124451.0
2021-01-25 11:00:00,121.23,121.76,117.51,118.67,75510.0,105.9621,106.4254,102.7106,103.7245,75510.0
2021-01-25 11:30:00,118.39,119.2,118.0,118.24,52275.0,103.4798,104.1878,103.1389,103.3487,52275.0
2021-01-25 12:00:00,118.25,118.4,117.0,117.71,62082.0,103.3574,103.4885,102.2648,102.8854,62082.0
2021-01-25 12:30:00,117.61,118.93,117.25,118.65,80105.0,102.798,103.9518,102.4834,103.707,80105.0
2021-01-25 13:00:00,118.56,119.62,118.23,119.39,41221.0,103.6284,104.5549,103.3399,104.3538,41221.0
2021-01-25 13:30:00,119.43,119.45,118.83,118.87,26700.0,104.3888,104.4063,103.8644,103.8993,26700.0
2021-01-25 14:00:00,118.75,119.66,118.75,119.34,51380.0,103.7944,104.5898,103.7944,104.3101,51380.0
2021-01-25 14:30:00,119.35,120.29,119.25,119.98,101277.0,104.3189,105.1405,104.2315,104.8695,101277.0
2021-01-25 15:00:00,119.93,120.1,119.34,119.44,77465.0,104.8258,104.9744,104.3101,104.3975,77465.0
2021-01-25 15:30:00,119.44,119.74,119.04,119.45,170475.0,104.3975,104.6598,104.0479,104.4063,170475.0
2021-01-26 09:30:00,126.51,128.95,123.34,128.5,427097.0,110.5771,112.7098,107.8064,112.3165,427097.0
2021-01-26 10:00:00,128.38,129.0,122.09,124.5,177323.0,112.2116,112.7535,106.7138,108.8203,177323.0
2021-01-26 10:30:00,124.6,124.67,122.11,123.0,112442.0,108.9077,108.9689,106.7313,107.5092,112442.0
2021-01-26 11:00:00,122.95,124.99,122.5,122.91,68489.0,107.4655,109.2486,107.0722,107.4305,68489.0
2021-01-26 11:30:00,122.64,123.15,120.57,121.86,118835.0,107.1945,107.6403,105.3852,106.5128,118835.0
2021-01-26 12:00:00,122.04,122.5,120.8,120.96,58049.0,106.6701,107.0722,105.5863,105.7261,58049.0
2021-01-26 12:30:00,120.96,121.66,120.31,120.5,78380.0,105.7261,106.338,105.158,105.324,78380.0
2021-01-26 13:00:00,120.5,120.85,119.78,120.59,80065.0,105.324,105.63,104.6947,105.4027,80065.0
2021-01-26 13:30:00,120.59,120.59,117.69,119.32,92425.0,105.4027,105.4027,102.8679,104.2927,92425.0
2021-01-26 14:00:00,119.38,122.43,118.72,121.68,128304.0,104.3451,107.011,103.7682,106.3554,128304.0
2021-01-26 14:30:00,121.68,122.08,120.3,121.83,121823.0,106.3554,106.7051,105.1492,106.4865,121823.0
2021-01-26 15:00:00,121.9,124.5,121.84,123.37,76138.0,106.5477,108.8203,106.4953,107.8326,76138.0
2021-01-26 15:30:00,123.35,124.73,122.31,123.69,271337.0,107.8151,109.0213,106.9061,108.1123,271337.0
2021-01-27 09:30:00,123.44,125.61,121.92,122.52,88262.0,107.8938,109.7905,106.5652,107.0896,88262.0
2021-01-27 10:00:00,122.51,122.94,119.74,120.28,53738.0,107.0809,107.4568,104.6598,105.1318,53738.0
2021-01-27 10:30:00,120.28,121.69,118.85,120.69,56482.0,105.1318,106.3642,103.8819,105.4901,56482.0
2021-01-27 11:00:00,120.45,121.29,119.57,120.05,83548.0,105.2803,106.0146,104.5112,104.9307,83548.0
2021-01-27 11:30:00,120.06,120.49,117.58,117.59,72334.0,104.9395,105.3153,102.7718,102.7805,72334.0
2021-01-27 12:00:00,117.79,118.09,116.9,117.42,62793.0,102.9554,103.2176,102.1774,102.6319,62793.0
2021-01-27 12:30:00,117.48,118.13,117.3,117.75,30110.0,102.6844,103.2525,102.5271,102.9204,30110.0
2021-01-27 13:00:00,117.61,118.62,117.07,117.46,46472.0,102.798,103.6808,102.326,102.6669,46472.0
2021-01-27 13:30:00,117.73,117.83,116.92,116.97,30493.0,102.9029,102.9903,102.1949,102.2386,30493.0
2021-01-27 14:00:00,116.96,117.54,116.25,116.61,64945.0,102.2299,102.7368,101.6093,101.924,64945.0
2021-01-27 14:30:00,116.4,117.39,116.13,117.14,58293.0,101.7404,102.6057,101.5044,102.3872,58293.0
2021-01-27 15:00:00,117.08,117.8,116.68,116.9,45627.0,102.3348,102.9641,101.9851,102.1774,45627.0
2021-01-27 15:30:00,116.87,117.75,116.79,117.4,140947.0,102.1512,102.9204,102.0813,102.6145,140947.0
2021-01-28 09:30:00,117.13,119.0,117.03,117.96,69847.0,102.3785,104.013,102.2911,103.1039,69847.0
2021-01-28 10:00:00,117.91,117.93,116.71,117.19,65707.0,103.0602,103.0777,102.0114,102.4309,65707.0
2021-01-28 10:30:00,117.26,119.95,117.26,119.81,119856.0,102.4921,104.8433,102.4921,104.7209,119856.0
2021-01-28 11:00:00,119.67,120.21,117.96,118.23,76074.0,104.5986,105.0706,103.1039,103.3399,76074.0
2021-01-28 11:30:00,118.11,119.46,118.11,119.36,58163.0,103.235,104.415,103.235,104.3276,58163.0
2021-01-28 12:00:00,119.31,119.41,117.36,117.97,35388.0,104.2839,104.3713,102.5795,103.1127,35388.0
2021-01-28 12:30:00,117.99,119.15,117.52,118.07,68805.0,103.1302,104.1441,102.7194,103.2001,68805.0
2021-01-28 13:00:00,118.26,118.76,117.69,118.25,22861.0,103.3662,103.8032,102.8679,103.3574,22861.0
2021-01-28 13:30:00,118.31,119.48,118.2,118.54,37246.0,103.4099,104.4325,103.3137,103.6109,37246.0
2021-01-28 14:00:00,118.95,119.04,117.92,118.44,30683.0,103.9693,104.0479,103.069,103.5235,30683.0
2021-01-28 14:30:00,118.5,118.88,118.06,118.36,47669.0,103.5759,103.9081,103.1913,103.4536,47669.0
2021-01-28 15:00:00,118.34,118.74,117.63,117.63,64412.0,103.4361,103.7857,102.8155,102.8155,64412.0
2021-01-28 15:30:00,117.53,118.25,117.38,117.62,238028.0,102.7281,103.3574,102.597,102.8068,238028.0
2021-01-29 09:30:00,117.45,119.25,117.0,119.22,138740.0,102.6582,104.2315,102.2648,104.2053,138740.0
2021-01-29 10:00:00,119.19,119.88,117.96,118.23,91311.0,104.179,104.7821,103.1039,103.3399,91311.0
2021-01-29 10:30:00,118.25,119.22,118.04,118.75,64735.0,103.3574,104.2053,103.1739,103.7944,64735.0
2021-01-29 11:00:00,118.65,118.7,117.75,118.63,33106.0,103.707,103.7507,102.9204,103.6896,33106.0
2021-01-29 11:30:00,118.65,119.27,118.15,118.8,35471.0,103.707,104.249,103.27,103.8381,35471.0
2021-01-29 12:00:00,118.87,118.87,117.14,117.14,44456.0,103.8993,103.8993,102.3872,102.3872,44456.0
2021-01-29 12:30:00,117.08,117.61,116.86,117.0,37402.0,102.3348,102.798,102.1425,102.2648,37402.0
2021-01-29 13:00:00,117.02,117.96,116.94,117.75,33451.0,102.2823,103.1039,102.2124,102.9204,33451.0
2021-01-29 13:30:00,117.68,117.69,116.53,116.59,30596.0,102.8592,102.8679,101.854,101.9065,30596.0
2021-01-29 14:00:00,116.58,116.72,116.25,116.4,49147.0,101.8977,102.0201,101.6093,101.7404,49147.0
2021-01-29 14:30:00,116.33,116.47,115.61,115.69,31193.0,101.6792,101.8016,101.0499,101.1198,31193.0
2021-01-29 15:00:00,115.84,117.36,115.84,117.23,59675.0,101.2509,102.5795,101.2509,102.4659,59675.0
2021-01-29 15:30:00,117.23,117.59,116.37,116.92,136458.0,102.4659,102.7805,101.7142,102.1949,136458.0
2021-02-01 09:30:00,117.65,118.2,115.87,116.0,93852.0,102.833,103.3137,101.2772,101.3908,93852.0
2021-02-01 10:00:00,116.0,116.0,113.79,114.15,67249.0,101.3908,101.3908,99.4591,99.7738,67249.0
2021-02-01 10:30:00,114.12,114.62,112.59,113.81,72168.0,99.7476,100.1846,98.4102,99.4766,72168.0
2021-02-01 11:00:00,113.96,114.5,113.11,114.45,58688.0,99.6077,100.0797,98.8648,100.036,58688.0
2021-02-01 11:30:00,114.39,114.94,113.84,114.43,175139.0,99.9836,100.4643,99.5028,100.0185,175139.0
2021-02-01 12:00:00,114.4,114.52,113.98,114.46,90632.0,99.9923,100.0972,99.6252,100.0447,90632.0
2021-02-01 12:30:00,114.5,114.76,114.19,114.44,112267.0,100.0797,100.307,99.8087,100.0273,112267.0
2021-02-01 13:00:00,114.45,114.61,114.29,114.43,81198.0,100.036,100.1758,99.8961,100.0185,81198.0
2021-02-01 13:30:00,114.5,115.45,114.27,115.35,84735.0,100.0797,100.9101,99.8787,100.8226,84735.0
2021-02-01 14:00:00,115.33,115.37,114.78,115.12,30126.0,100.8052,100.8401,100.3244,100.6216,30126.0
2021-02-01 14:30:00,115.11,115.15,114.17,114.29,63606.0,100.6129,100.6478,99.7913,99.8961,63606.0
2021-02-01 15:00:00,114.3,114.5,114.19,114.4,42629.0,99.9049,100.0797,99.8087,99.9923,42629.0
2021-02-01 15:30:00,114.37,114.55,114.15,114.22,157306.0,99.9661,100.1234,99.7738,99.835,157306.0
2021-02-02 09:30:00,115.1,116.29,113.51,114.76,93338.0,100.6041,101.6443,99.2144,100.307,93338.0
2021-02-02 10:00:00,114.55,114.84,112.39,113.45,46869.0,100.1234,100.3769,98.2354,99.1619,46869.0
2021-02-02 10:30:00,113.56,114.19,113.13,114.19,33605.0,99.2581,99.8087,98.8822,99.8087,33605.0
2021-02-02 11:00:00,114.04,114.62,113.43,114.51,31240.0,99.6776,100.1846,99.1445,100.0884,31240.0
2021-02-02 11:30:00,114.62,114.84,114.24,114.29,25634.0,100.1846,100.3769,99.8524,99.8961,25634.0
2021-02-02 12:00:00,114.35,115.07,114.3,114.87,32077.0,99.9486,100.5779,99.9049,100.4031,32077.0
2021-02-02 12:30:00,114.92,115.73,114.91,115.55,18942.0,100.4468,101.1548,100.4381,100.9975,18942.0
2021-02-02 13:00:00,115.79,115.8,115.18,115.23,14213.0,101.2072,101.216,100.6741,100.7178,14213.0
2021-02-02 13:30:00,115.27,115.29,114.46,114.57,14514.0,100.7527,100.7702,100.0447,100.1409,14514.0
2021-02-02 14:00:00,114.56,114.89,114.47,114.78,14562.0,100.1321,100.4206,100.0535,100.3244,14562.0
2021-02-02 14:30:00,114.8,115.09,114.6,114.83,21879.0,100.3419,100.5954,100.1671,100.3681,21879.0
2021-02-02 15:00:00,114.79,115.0,114.66,114.66,21941.0,100.3332,100.5167,100.2195,100.2195,21941.0
2021-02-02 15:30:00,114.69,115.62,114.69,115.59,94406.0,100.2458,101.0586,100.2458,101.0324,94406.0
2021-02-03 09:30:00,115.83,116.44,114.5,114.7,66269.0,101.2422,101.7754,100.0797,100.2545,66269.0
2021-02-03 10:00:00,114.84,114.93,112.87,113.01,53609.0,100.3769,100.4555,98.655,98.7774,53609.0
2021-02-03 10:30:00,112.75,114.78,112.6,114.78,75140.0,98.5501,100.3244,98.419,100.3244,75140.0
2021-02-03 11:00:00,114.67,116.0,114.42,115.81,45695.0,100.2283,101.3908,100.0098,101.2247,45695.0
2021-02-03 11:30:00,115.91,117.27,115.78,117.17,52032.0,101.3121,102.5008,101.1985,102.4134,52032.0
2021-02-03 12:00:00,117.17,117.21,116.63,116.93,45654.0,102.4134,102.4484,101.9414,102.2037,45654.0
2021-02-03 12:30:00,116.9,117.34,116.84,117.23,43049.0,102.1774,102.562,102.125,102.4659,43049.0
2021-02-03 13:00:00,117.29,117.33,116.45,116.7,56424.0,102.5183,102.5533,101.7841,102.0026,56424.0
2021-02-03 13:30:00,116.69,117.34,116.61,117.25,26879.0,101.9939,102.562,101.924,102.4834,26879.0
2021-02-03 14:00:00,117.3,118.16,117.3,117.87,31456.0,102.5271,103.2788,102.5271,103.0253,31456.0
2021-02-03 14:30:00,117.87,118.26,117.74,117.94,32183.0,103.0253,103.3662,102.9116,103.0865,32183.0
2021-02-03 15:00:00,117.96,118.58,117.91,118.38,64777.0,103.1039,103.6459,103.0602,103.471,64777.0
2021-02-03 15:30:00,118.36,118.63,118.05,118.3,102957.0,103.4536,103.6896,103.1826,103.4011,102957.0
2021-02-04 09:30:00,118.73,120.0,118.02,118.16,48074.0,103.777,104.887,103.1564,103.2788,48074.0
2021-02-04 10:00:00,118.33,118.61,117.37,117.55,45672.0,103.4273,103.6721,102.5882,102.7456,45672.0
2021-02-04 10:30:00,117.66,119.08,117.66,119.01,17366.0,102.8417,104.0829,102.8417,104.0217,17366.0
2021-02-04 11:00:00,119.09,119.21,118.33,118.64,21171.0,104.0916,104.1965,103.4273,103.6983,21171.0
2021-02-04 11:30:00,118.65,118.94,118.45,118.7,20310.0,103.707,103.9605,103.5322,103.7507,20310.0
2021-02-04 12:00:00,118.55,118.83,118.54,118.75,17373.0,103.6196,103.8644,103.6109,103.7944,17373.0
2021-02-04 12:30:00,118.77,118.83,118.59,118.76,28143.0,103.8119,103.8644,103.6546,103.8032,28143.0
2021-02-04 13:00:00,118.69,119.31,118.67,119.08,39475.0,103.742,104.2839,103.7245,104.0829,39475.0
2021-02-04 13:30:00,119.11,119.36,118.89,118.95,13884.0,104.1091,104.3276,103.9168,103.9693,13884.0
2021-02-04 14:00:00,118.99,119.05,118.81,118.84,21374.0,104.0042,104.0567,103.8469,103.8731,21374.0
2021-02-04 14:30:00,118.89,119.0,118.76,118.84,25212.0,103.9168,104.013,103.8032,103.8731,25212.0
2021-02-04 15:00:00,118.84,119.0,118.72,118.83,27171.0,103.8731,104.013,103.7682,103.8644,27171.0
2021-02-04 15:30:00,118.77,119.07,118.62,118.97,97792.0,103.8119,104.0741,103.6808,103.9867,97792.0
2021-02-05 09:30:00,119.43,120.8,119.43,120.02,39991.0,104.3888,105.5863,104.3888,104.9045,39991.0
2021-02-05 10:00:00,119.87,120.26,119.14,119.77,28193.0,104.7734,105.1143,104.1353,104.686,28193.0
2021-02-05 10:30:00,119.76,120.37,119.75,119.98,39086.0,104.6772,105.2104,104.6685,104.8695,39086.0
2021-02-05 11:00:00,120.1,120.16,119.12,119.21,34618.0,104.9744,105.0269,104.1178,104.1965,34618.0
2021-02-05 11:30:00,119.25,119.51,118.84,118.85,32152.0,104.2315,104.4587,103.8731,103.8819,32152.0
2021-02-05 12:00:00,118.95,119.07,118.75,119.07,29503.0,103.9693,104.0741,103.7944,104.0741,29503.0
2021-02-05 12:30:00,119.07,119.2,118.77,119.0,28127.0,104.0741,104.1878,103.8119,104.013,28127.0
2021-02-05 13:00:00,118.93,119.14,118.85,119.0,26132.0,103.9518,104.1353,103.8819,104.013,26132.0
2021-02-05 13:30:00,119.0,119.07,118.82,118.84,23768.0,104.013,104.0741,103.8556,103.8731,23768.0
2021-02-05 14:00:00,118.82,119.24,118.82,119.18,13479.0,103.8556,104.2227,103.8556,104.1703,13479.0
2021-02-05 14:30:00,119.21,119.31,118.65,118.75,24649.0,104.1965,104.2839,103.707,103.7944,24649.0
2021-02-05 15:00:00,118.71,118.72,117.91,117.91,32458.0,103.7595,103.7682,103.0602,103.0602,32458.0
2021-02-05 15:30:00,118.0,118.79,117.93,118.51,98792.0,103.1389,103.8294,103.0777,103.5847,98792.0
2021-02-08 09:30:00,119.35,119.92,118.42,119.84,32759.0,104.3189,104.8171,103.506,104.7472,32759.0
2021-02-08 10:00:00,119.9,120.12,119.0,119.45,24347.0,104.7996,104.9919,104.013,104.4063,24347.0
2021-02-08 10:30:00,119.43,120.08,119.0,119.62,18666.0,104.3888,104.9569,104.013,104.5549,18666.0
2021-02-08 11:00:00,119.51,120.1,119.25,120.0,15425.0,104.4587,104.9744,104.2315,104.887,15425.0
2021-02-08 11:30:00,119.9,120.82,119.57,120.5,43111.0,104.7996,105.6037,104.5112,105.324,43111.0
2021-02-08 12:00:00,120.57,121.52,120.44,121.1,36285.0,105.3852,106.2156,105.2716,105.8485,36285.0
2021-02-08 12:30:00,121.12,121.66,121.03,121.31,11924.0,105.866,106.338,105.7873,106.032,11924.0
2021-02-08 13:00:00,121.27,121.73,121.24,121.68,14161.0,105.9971,106.3991,105.9709,106.3554,14161.0
2021-02-08 13:30:00,121.61,121.87,121.44,121.44,16257.0,106.2943,106.5215,106.1457,106.1457,16257.0
2021-02-08 14:00:00,121.46,122.13,121.46,122.1,25014.0,106.1631,106.7488,106.1631,106.7225,25014.0
2021-02-08 14:30:00,122.08,122.14,121.53,121.97,27409.0,106.7051,106.7575,106.2243,106.6089,27409.0
2021-02-08 15:00:00,121.98,122.07,121.61,121.93,22739.0,106.6177,106.6963,106.2943,106.574,22739.0
2021-02-08 15:30:00,121.89,122.11,121.62,121.96,72273.0,106.539,106.7313,106.303,106.6002,72273.0
2021-02-09 09:30:00,122.16,122.71,121.21,122.19,54541.0,106.775,107.2557,105.9446,106.8012,54541.0
2021-02-09 10:00:00,121.94,121.94,120.63,120.63,30820.0,106.5827,106.5827,105.4377,105.4377,30820.0
2021-02-09 10:30:00,120.78,121.66,120.78,121.1,18152.0,105.5688,106.338,105.5688,105.8485,18152.0
2021-02-09 11:00:00,121.12,121.34,120.18,120.82,23748.0,105.866,106.0583,105.0444,105.6037,23748.0
2021-02-09 11:30:00,120.83,121.86,120.83,121.84,16238.0,105.6125,106.5128,105.6125,106.4953,16238.0
2021-02-09 12:00:00,121.82,122.57,121.79,122.5,64504.0,106.4778,107.1333,106.4516,107.0722,64504.0
2021-02-09 12:30:00,122.51,123.09,122.26,122.95,22232.0,107.0809,107.5879,106.8624,107.4655,22232.0
2021-02-09 13:00:00,122.87,122.87,122.32,122.67,14497.0,107.3956,107.3956,106.9148,107.2208,14497.0
2021-02-09 13:30:00,122.66,123.17,122.61,122.98,20513.0,107.212,107.6578,107.1683,107.4917,20513.0
2021-02-09 14:00:00,122.98,123.26,122.9,123.04,18254.0,107.4917,107.7365,107.4218,107.5442,18254.0
2021-02-09 14:30:00,123.02,123.08,122.39,122.44,20198.0,107.5267,107.5791,106.976,107.0197,20198.0
2021-02-09 15:00:00,122.5,122.58,121.59,121.83,42933.0,107.0722,107.1421,106.2768,106.4865,42933.0
2021-02-09 15:30:00,121.83,122.32,121.29,121.75,59098.0,106.4865,106.9148,106.0146,106.4166,59098.0
2021-02-10 09:30:00,122.78,124.14,122.63,123.74,24932.0,107.3169,108.5056,107.1858,108.156,24932.0
2021-02-10 10:00:00,123.81,123.81,121.82,122.95,19718.0,108.2172,108.2172,106.4778,107.4655,19718.0
2021-02-10 10:30:00,122.96,123.33,122.23,123.0,20495.0,107.4742,107.7976,106.8362,107.5092,20495.0
2021-02-10 11:00:00,123.06,124.13,123.05,123.55,14142.0,107.5616,108.4969,107.5529,107.9899,14142.0
2021-02-10 11:30:00,123.36,123.9,123.12,123.56,12834.0,107.8239,108.2958,107.6141,107.9987,12834.0
2021-02-10 12:00:00,123.55,123.71,123.07,123.46,24979.0,107.9899,108.1298,107.5704,107.9113,24979.0
2021-02-10 12:30:00,123.26,124.01,123.01,123.91,14988.0,107.7365,108.392,107.5179,108.3046,14988.0
2021-02-10 13:00:00,123.94,124.32,123.92,124.3,7667.0,108.3308,108.663,108.3133,108.6455,7667.0
2021-02-10 13:30:00,124.32,124.39,124.22,124.32,11828.0,108.663,108.7241,108.5755,108.663,11828.0
2021-02-10 14:00:00,124.33,124.78,124.05,124.39,25745.0,108.6717,109.065,108.427,108.7241,25745.0
2021-02-10 14:30:00,124.39,124.69,124.33,124.58,20368.0,108.7241,108.9864,108.6717,108.8902,20368.0
2021-02-10 15:00:00,124.75,124.89,124.37,124.51,28887.0,109.0388,109.1612,108.7067,108.829,28887.0
2021-02-10 15:30:00,124.57,124.61,123.36,123.39,85496.0,108.8815,108.9164,107.8239,107.8501,85496.0
2021-02-11 09:30:00,123.43,125.42,123.14,123.72,59072.0,107.885,109.6244,107.6316,108.1385,59072.0
2021-02-11 10:00:00,123.76,124.98,123.7,124.51,22453.0,108.1735,109.2398,108.121,108.829,22453.0
2021-02-11 10:30:00,124.56,124.73,124.24,124.5,27451.0,108.8727,109.0213,108.593,108.8203,27451.0
2021-02-11 11:00:00,124.41,125.87,124.41,125.57,37152.0,108.7416,110.0177,108.7416,109.7555,37152.0
2021-02-11 11:30:00,125.51,125.8,125.14,125.15,22047.0,109.7031,109.9566,109.3797,109.3884,22047.0
2021-02-11 12:00:00,125.29,125.4,123.28,123.51,41999.0,109.5108,109.6069,107.7539,107.955,41999.0
2021-02-11 12:30:00,123.65,123.98,123.29,123.93,21502.0,108.0773,108.3658,107.7627,108.3221,21502.0
2021-02-11 13:00:00,124.1,125.21,124.01,124.56,14487.0,108.4707,109.4409,108.392,108.8727,14487.0
2021-02-11 13:30:00,124.73,124.83,124.13,124.19,16527.0,109.0213,109.1087,108.4969,108.5493,16527.0
2021-02-11 14:00:00,123.96,124.82,123.96,124.68,16162.0,108.3483,109.1,108.3483,108.9776,16162.0
2021-02-11 14:30:00,124.61,124.94,124.56,124.56,14271.0,108.9164,109.2049,108.8727,108.8727,14271.0
2021-02-11 15:00:00,124.49,124.58,123.88,124.18,24814.0,108.8115,108.8902,108.2784,108.5406,24814.0
2021-02-11 15:30:00,124.2,124.5,124.02,124.4,70111.0,108.5581,108.8203,108.4007,108.7329,70111.0
2021-02-12 09:30:00,123.36,124.0,123.36,123.55,14402.0,107.8239,108.3833,107.8239,107.9899,14402.0
2021-02-12 10:00:00,123.84,123.98,122.94,123.81,20087.0,108.2434,108.3658,107.4568,108.2172,20087.0
2021-02-12 10:30:00,123.71,124.79,123.6,123.95,24791.0,108.1298,109.0738,108.0336,108.3396,24791.0
2021-02-12 11:00:00,123.94,123.98,123.1,123.27,16363.0,108.3308,108.3658,107.5966,107.7452,16363.0
2021-02-12 11:30:00,123.15,123.62,122.96,123.45,25661.0,107.6403,108.0511,107.4742,107.9025,25661.0
2021-02-12 12:00:00,123.63,124.07,123.41,123.57,20078.0,108.0599,108.4444,107.8676,108.0074,20078.0
2021-02-12 12:30:00,123.51,123.55,123.37,123.43,15389.0,107.955,107.9899,107.8326,107.885,15389.0
2021-02-12 13:00:00,123.45,123.53,122.91,123.0,13985.0,107.9025,107.9724,107.4305,107.5092,13985.0
2021-02-12 13:30:00,123.06,123.08,122.48,122.62,16683.0,107.5616,107.5791,107.0547,107.1771,16683.0
2021-02-12 14:00:00,122.69,122.88,122.64,122.71,12114.0,107.2382,107.4043,107.1945,107.2557,12114.0
2021-02-12 14:30:00,122.72,122.87,122.62,122.7,10894.0,107.2645,107.3956,107.1771,107.247,10894.0
2021-02-12 15:00:00,122.77,122.77,122.36,122.53,17714.0,107.3082,107.3082,106.9498,107.0984,17714.0
2021-02-12 15:30:00,122.45,122.46,121.72,122.19,83583.0,107.0285,107.0372,106.3904,106.8012,83583.0
2021-02-16 09:30:00,122.14,124.29,121.72,122.8,44630.0,106.7575,108.6367,106.3904,107.3344,44630.0
2021-02-16 10:00:00,122.94,123.2,121.86,122.17,21038.0,107.4568,107.684,106.5128,106.7837,21038.0
2021-02-16 10:30:00,122.16,122.33,121.1,122.28,35136.0,106.775,106.9236,105.8485,106.8799,35136.0
2021-02-16 11:00:00,122.36,122.51,121.87,122.18,9627.0,106.9498,107.0809,106.5215,106.7925,9627.0
2021-02-16 11:30:00,122.01,122.72,121.78,122.01,21649.0,106.6439,107.2645,106.4428,106.6439,21649.0
2021-02-16 12:00:00,121.96,122.28,121.47,122.23,19113.0,106.6002,106.8799,106.1719,106.8362,19113.0
2021-02-16 12:30:00,122.24,122.27,121.59,121.59,13775.0,106.8449,106.8711,106.2768,106.2768,13775.0
2021-02-16 13:00:00,121.59,121.81,121.23,121.48,15313.0,106.2768,106.4691,105.9621,106.1806,15313.0
2021-02-16 13:30:00,121.5,121.54,121.06,121.27,10904.0,106.1981,106.2331,105.8135,105.9971,10904.0
2021-02-16 14:00:00,121.31,121.52,120.07,120.19,26650.0,106.032,106.2156,104.9482,105.0531,26650.0
2021-02-16 14:30:00,120.25,120.4,118.89,119.25,37686.0,105.1055,105.2366,103.9168,104.2315,37686.0
2021-02-16 15:00:00,119.25,119.76,119.05,119.14,33512.0,104.2315,104.6772,104.0567,104.1353,33512.0
2021-02-16 15:30:00,119.1,119.75,119.1,119.69,89757.0,104.1004,104.6685,104.1004,104.6161,89757.0
2021-02-17 09:30:00,118.01,119.35,117.12,119.13,54543.0,103.1476,104.3189,102.3697,104.1266,54543.0
2021-02-17 10:00:00,119.32,119.43,117.3,117.49,30901.0,104.2927,104.3888,102.5271,102.6931,30901.0
2021-02-17 10:30:00,117.62,117.85,116.87,117.12,30020.0,102.8068,103.0078,102.1512,102.3697,30020.0
2021-02-17 11:00:00,117.14,117.83,116.76,117.83,46833.0,102.3872,102.9903,102.0551,102.9903,46833.0
2021-02-17 11:30:00,117.94,118.21,117.54,118.11,14707.0,103.0865,103.3225,102.7368,103.235,14707.0
2021-02-17 12:00:00,118.06,118.54,117.89,118.43,16161.0,103.1913,103.6109,103.0428,103.5147,16161.0
2021-02-17 12:30:00,118.46,118.47,118.05,118.19,13455.0,103.541,103.5497,103.1826,103.305,13455.0
2021-02-17 13:00:00,118.2,118.43,117.99,118.19,12155.0,103.3137,103.5147,103.1302,103.305,12155.0
2021-02-17 13:30:00,118.26,118.9,118.26,118.8,16514.0,103.3662,103.9256,103.3662,103.8381,16514.0
2021-02-17 14:00:00,118.94,118.94,118.26,118.47,10275.0,103.9605,103.9605,103.3662,103.5497,10275.0
2021-02-17 14:30:00,118.59,118.76,118.24,118.28,13467.0,103.6546,103.8032,103.3487,103.3836,13467.0
2021-02-17 15:00:00,118.23,118.58,118.19,118.51,17597.0,103.3399,103.6459,103.305,103.5847,17597.0
2021-02-17 15:30:00,118.41,118.52,118.09,118.09,65674.0,103.4973,103.5934,103.2176,103.2176,65674.0
2021-02-18 09:30:00,117.68,118.81,117.0,117.24,34682.0,102.8592,103.8469,102.2648,102.4746,34682.0
2021-02-18 10:00:00,117.49,117.81,116.29,116.4,51443.0,102.6931,102.9728,101.6443,101.7404,51443.0
2021-02-18 10:30:00,116.26,116.27,115.0,115.56,42762.0,101.618,101.6268,100.5167,101.0062,42762.0
2021-02-18 11:00:00,115.58,116.78,115.43,116.65,23272.0,101.0237,102.0726,100.8926,101.9589,23272.0
2021-02-18 11:30:00,116.6,116.9,116.36,116.37,15043.0,101.9152,102.1774,101.7054,101.7142,15043.0
2021-02-18 12:00:00,116.47,116.79,116.37,116.41,12452.0,101.8016,102.0813,101.7142,101.7491,12452.0
2021-02-18 12:30:00,116.48,116.8,116.43,116.46,9673.0,101.8103,102.09,101.7666,101.7929,9673.0
2021-02-18 13:00:00,116.5,116.88,116.36,116.73,8127.0,101.8278,102.16,101.7054,102.0288,8127.0
2021-02-18 13:30:00,116.88,117.43,116.67,117.2,17168.0,102.16,102.6407,101.9764,102.4397,17168.0
2021-02-18 14:00:00,117.24,117.58,117.17,117.39,11463.0,102.4746,102.7718,102.4134,102.6057,11463.0
2021-02-18 14:30:00,117.48,117.65,117.15,117.38,15068.0,102.6844,102.833,102.396,102.597,15068.0
2021-02-18 15:00:00,117.4,117.7,117.38,117.48,16828.0,102.6145,102.8767,102.597,102.6844,16828.0
2021-02-18 15:30:00,117.45,117.82,117.23,117.29,77250.0,102.6582,102.9816,102.4659,102.5183,77250.0
2021-02-19 09:30:00,117.52,119.79,117.52,119.55,26666.0,102.7194,104.7035,102.7194,104.4937,26666.0
2021-02-19 10:00:00,119.62,119.93,119.34,119.74,14767.0,104.5549,104.8258,104.3101,104.6598,14767.0
2021-02-19 10:30:00,119.68,119.97,119.2,119.45,15329.0,104.6073,104.8608,104.1878,104.4063,15329.0
2021-02-19 11:00:00,119.45,120.32,119.44,120.18,20319.0,104.4063,105.1667,104.3975,105.0444,20319.0
2021-02-19 11:30:00,120.21,121.2,120.2,121.07,36667.0,105.0706,105.9359,105.0618,105.8223,36667.0
2021-02-19 12:00:00,121.07,121.28,120.85,120.99,31928.0,105.8223,106.0058,105.63,105.7523,31928.0
2021-02-19 12:30:00,121.02,121.16,120.46,121.1,35159.0,105.7786,105.9009,105.2891,105.8485,35159.0
2021-02-19 13:00:00,121.11,121.44,120.91,121.4,15041.0,105.8572,106.1457,105.6824,106.1107,15041.0
2021-02-19 13:30:00,121.47,121.95,121.24,121.67,20598.0,106.1719,106.5914,105.9709,106.3467,20598.0
2021-02-19 14:00:00,121.69,121.76,120.96,121.01,19220.0,106.3642,106.4254,105.7261,105.7698,19220.0
2021-02-19 14:30:00,121.07,121.66,121.07,121.53,20746.0,105.8223,106.338,105.8223,106.2243,20746.0
2021-02-19 15:00:00,121.57,121.73,121.28,121.61,28575.0,106.2593,106.3991,106.0058,106.2943,28575.0
2021-02-19 15:30:00,121.65,122.0,121.28,121.87,85435.0,106.3292,106.6351,106.0058,106.5215,85435.0
2021-02-22 09:30:00,120.78,123.15,120.65,123.03,61141.0,105.5688,107.6403,105.4552,107.5354,61141.0
2021-02-22 10:00:00,123.09,123.19,121.67,121.92,26166.0,107.5879,107.6753,106.3467,106.5652,26166.0
2021-02-22 10:30:00,121.9,122.16,121.15,121.34,29584.0,106.5477,106.775,105.8922,106.0583,29584.0
2021-02-22 11:00:00,121.46,122.39,121.14,122.13,18520.0,106.1631,106.976,105.8834,106.7488,18520.0
2021-02-22 11:30:00,122.15,123.13,122.03,123.13,18545.0,106.7662,107.6228,106.6614,107.6228,18545.0
2021-02-22 12:00:00,123.19,123.5,122.38,122.79,17055.0,107.6753,107.9462,106.9673,107.3256,17055.0
2021-02-22 12:30:00,122.88,123.56,122.79,123.52,21836.0,107.4043,107.9987,107.3256,107.9637,21836.0
2021-02-22 13:00:00,123.52,123.52,122.86,123.25,10952.0,107.9637,107.9637,107.3868,107.7277,10952.0
2021-02-22 13:30:00,123.34,123.49,122.88,123.03,15547.0,107.8064,107.9375,107.4043,107.5354,15547.0
2021-02-22 14:00:00,122.97,123.08,122.5,122.78,18312.0,107.483,107.5791,107.0722,107.3169,18312.0
2021-02-22 14:30:00,122.77,122.81,122.07,122.14,17989.0,107.3082,107.3431,106.6963,106.7575,17989.0
2021-02-22 15:00:00,122.19,122.39,120.7,120.81,33522.0,106.8012,106.976,105.4989,105.595,33522.0
2021-02-22 15:30:00,120.78,121.16,120.65,120.84,101049.0,105.5688,105.9009,105.4552,105.6212,101049.0
2021-02-23 09:30:00,119.0,119.66,116.76,117.72,62594.0,104.013,104.5898,102.0551,102.8942,62594.0
2021-02-23 10:00:00,117.79,119.22,117.79,118.92,21418.0,102.9554,104.2053,102.9554,103.943,21418.0
2021-02-23 10:30:00,118.89,119.37,118.15,118.96,30221.0,103.9168,104.3364,103.27,103.978,30221.0
2021-02-23 11:00:00,119.24,119.3,117.89,118.17,18757.0,104.2227,104.2752,103.0428,103.2875,18757.0
2021-02-23 11:30:00,118.22,118.86,117.97,118.86,18647.0,103.3312,103.8906,103.1127,103.8906,18647.0
2021-02-23 12:00:00,118.77,119.35,118.4,119.32,18964.0,103.8119,104.3189,103.4885,104.2927,18964.0
2021-02-23 12:30:00,119.42,119.49,118.33,118.78,22778.0,104.3801,104.4412,103.4273,103.8207,22778.0
2021-02-23 13:00:00,118.83,119.68,118.81,119.63,15129.0,103.8644,104.6073,103.8469,104.5636,15129.0
2021-02-23 13:30:00,119.66,119.92,119.22,119.83,18527.0,104.5898,104.8171,104.2053,104.7384,18527.0
2021-02-23 14:00:00,119.83,120.96,119.71,120.86,18549.0,104.7384,105.7261,104.6335,105.6387,18549.0
2021-02-23 14:30:00,120.9,121.48,120.55,121.41,24906.0,105.6737,106.1806,105.3678,106.1194,24906.0
2021-02-23 15:00:00,121.38,122.77,121.38,122.62,37574.0,106.0932,107.3082,106.0932,107.1771,37574.0
2021-02-23 15:30:00,122.7,123.46,122.43,122.88,92864.0,107.247,107.9113,107.011,107.4043,92864.0
2021-02-24 09:30:00,123.0,124.79,122.43,124.01,61007.0,107.5092,109.0738,107.011,108.392,61007.0
2021-02-24 10:00:00,123.87,124.29,122.95,123.8,22301.0,108.2696,108.6367,107.4655,108.2084,22301.0
2021-02-24 10:30:00,123.76,124.52,123.61,123.8,31417.0,108.1735,108.8378,108.0424,108.2084,31417.0
2021-02-24 11:00:00,123.92,124.09,123.49,123.58,18631.0,108.3133,108.4619,107.9375,108.0161,18631.0
2021-02-24 11:30:00,123.58,124.61,123.58,124.41,28155.0,108.0161,108.9164,108.0161,108.7416,28155.0
2021-02-24 12:00:00,124.34,124.56,123.98,124.51,14986.0,108.6804,108.8727,108.3658,108.829,14986.0
2021-02-24 12:30:00,124.65,124.9,124.52,124.61,21285.0,108.9514,109.1699,108.8378,108.9164,21285.0
2021-02-24 13:00:00,124.56,125.45,124.37,125.32,64655.0,108.8727,109.6506,108.7067,109.537,64655.0
2021-02-24 13:30:00,125.21,125.37,124.69,125.2,19835.0,109.4409,109.5807,108.9864,109.4321,19835.0
2021-02-24 14:00:00,125.28,125.51,125.07,125.22,24625.0,109.502,109.7031,109.3185,109.4496,24625.0
2021-02-24 14:30:00,125.28,126.36,125.2,126.15,39769.0,109.502,110.446,109.4321,110.2625,39769.0
2021-02-24 15:00:00,126.21,126.64,126.1,126.3,41233.0,110.3149,110.6908,110.2188,110.3936,41233.0
2021-02-24 15:30:00,126.33,126.7,126.1,126.18,78521.0,110.4198,110.7432,110.2188,110.2887,78521.0
2021-02-25 09:30:00,125.76,126.95,125.18,126.58,31348.0,109.9216,110.9617,109.4146,110.6383,31348.0
2021-02-25 10:00:00,126.53,126.7,125.67,125.78,26541.0,110.5946,110.7432,109.8429,109.9391,26541.0
2021-02-25 10:30:00,125.7,125.9,123.16,123.31,36925.0,109.8692,110.044,107.649,107.7802,36925.0
2021-02-25 11:00:00,123.26,123.7,122.88,122.96,19834.0,107.7365,108.121,107.4043,107.4742,19834.0
2021-02-25 11:30:00,122.94,123.17,122.28,122.52,22425.0,107.4568,107.6578,106.8799,107.0896,22425.0
2021-02-25 12:00:00,122.47,123.05,122.4,122.69,22384.0,107.0459,107.5529,106.9848,107.2382,22384.0
2021-02-25 12:30:00,122.64,122.92,122.01,122.1,25611.0,107.1945,107.4393,106.6439,106.7225,25611.0
2021-02-25 13:00:00,122.07,123.87,121.84,123.77,34363.0,106.6963,108.2696,106.4953,108.1822,34363.0
2021-02-25 13:30:00,123.8,124.25,123.26,124.03,44526.0,108.2084,108.6018,107.7365,108.4095,44526.0
2021-02-25 14:00:00,124.02,124.43,123.9,124.37,26184.0,108.4007,108.7591,108.2958,108.7067,26184.0
2021-02-25 14:30:00,124.25,124.25,123.62,123.7,20868.0,108.6018,108.6018,108.0511,108.121,20868.0
2021-02-25 15:00:00,123.7,123.85,122.25,122.32,26649.0,108.121,108.2521,106.8537,106.9148,26649.0
2021-02-25 15:30:00,122.24,122.49,121.03,121.21,74435.0,106.8449,107.0634,105.7873,105.9446,74435.0
2021-02-26 09:30:00,120.35,121.34,119.13,119.17,42513.0,105.7557,106.6257,104.6837,104.7188,42513.0
2021-02-26 10:00:00,119.15,119.15,116.95,116.95,33687.0,104.7012,104.7012,102.768,102.768,33687.0
2021-02-26 10:30:00,117.04,118.87,116.96,118.41,46387.0,102.8471,104.4552,102.7768,104.051,46387.0
2021-02-26 11:00:00,118.18,119.83,118.17,119.74,22308.0,103.8489,105.2988,103.8401,105.2197,22308.0
2021-02-26 11:30:00,119.91,120.66,119.87,120.66,41354.0,105.3691,106.0281,105.3339,106.0281,41354.0
2021-02-26 12:00:00,120.66,121.0,120.2,120.47,21813.0,106.0281,106.3269,105.6239,105.8612,21813.0
2021-02-26 12:30:00,120.47,120.69,119.99,120.19,15465.0,105.8612,106.0545,105.4394,105.6151,15465.0
2021-02-26 13:00:00,120.08,120.33,119.78,120.11,18846.0,105.5184,105.7381,105.2548,105.5448,18846.0
2021-02-26 13:30:00,120.03,120.1,119.37,119.38,14654.0,105.4745,105.536,104.8945,104.9033,14654.0
2021-02-26 14:00:00,119.47,119.86,118.81,119.02,19438.0,104.9824,105.3251,104.4025,104.587,19438.0
2021-02-26 14:30:00,118.94,119.1,118.64,118.79,26585.0,104.5167,104.6573,104.2531,104.3849,26585.0
2021-02-26 15:00:00,118.82,119.58,118.77,118.91,29478.0,104.4112,105.0791,104.3673,104.4903,29478.0
2021-02-26 15:30:00,118.93,119.07,117.55,117.69,153996.0,104.5079,104.6309,103.2953,103.4183,153996.0
2021-03-01 09:30:00,120.08,123.68,120.08,122.67,58534.0,105.5184,108.6819,105.5184,107.7944,58534.0
2021-03-01 10:00:00,122.66,124.4,122.57,124.18,33692.0,107.7856,109.3146,107.7065,109.1213,33692.0
2021-03-01 10:30:00,124.48,124.79,124.04,124.38,37246.0,109.3849,109.6573,108.9982,109.297,37246.0
2021-03-01 11:00:00,124.34,124.49,123.89,123.89,26196.0,109.2619,109.3937,108.8664,108.8664,26196.0
2021-03-01 11:30:00,124.02,125.65,123.89,125.49,33033.0,108.9807,110.413,108.8664,110.2724,33033.0
2021-03-01 12:00:00,125.36,125.78,125.1,125.19,29656.0,110.1582,110.5272,109.9297,110.0088,29656.0
2021-03-01 12:30:00,125.2,125.65,124.85,124.9,20701.0,110.0176,110.413,109.71,109.754,20701.0
2021-03-01 13:00:00,124.9,125.32,124.7,125.26,31373.0,109.754,110.123,109.5782,110.0703,31373.0
2021-03-01 13:30:00,125.46,125.46,124.3,124.37,26437.0,110.246,110.246,109.2267,109.2882,26437.0
2021-03-01 14:00:00,124.44,125.58,124.28,125.54,24897.0,109.3497,110.3515,109.2091,110.3163,24897.0
2021-03-01 14:30:00,125.56,125.59,124.99,125.51,17881.0,110.3339,110.3603,109.833,110.29,17881.0
2021-03-01 15:00:00,125.52,125.74,125.03,125.26,27456.0,110.2988,110.4921,109.8682,110.0703,27456.0
2021-03-01 15:30:00,125.26,125.27,124.13,124.33,105283.0,110.0703,110.0791,109.0773,109.2531,105283.0
2021-03-02 09:30:00,124.84,124.84,122.5,124.07,40965.0,109.7012,109.7012,107.645,109.0246,40965.0
2021-03-02 10:00:00,124.15,124.97,122.94,122.94,38943.0,109.0949,109.8155,108.0316,108.0316,38943.0
2021-03-02 10:30:00,122.81,123.52,122.39,123.21,25337.0,107.9174,108.5413,107.5483,108.2689,25337.0
2021-03-02 11:00:00,123.26,123.65,122.36,122.68,27064.0,108.3128,108.6555,107.522,107.8032,27064.0
2021-03-02 11:30:00,122.61,122.98,121.98,122.49,34384.0,107.7416,108.0668,107.188,107.6362,34384.0
2021-03-02 12:00:00,122.5,123.72,122.44,123.72,16651.0,107.645,108.717,107.5923,108.717,16651.0
2021-03-02 12:30:00,123.68,124.37,123.62,124.01,40982.0,108.6819,109.2882,108.6292,108.9719,40982.0
2021-03-02 13:00:00,124.02,124.64,124.02,124.2,15510.0,108.9807,109.5255,108.9807,109.1388,15510.0
2021-03-02 13:30:00,124.35,124.72,124.12,124.58,11866.0,109.2706,109.5958,109.0685,109.4728,11866.0
2021-03-02 14:00:00,124.65,124.65,123.64,124.22,16840.0,109.5343,109.5343,108.6467,109.1564,16840.0
2021-03-02 14:30:00,124.2,125.08,123.99,125.01,26627.0,109.1388,109.9121,108.9543,109.8506,26627.0
2021-03-02 15:00:00,125.07,125.31,123.47,123.66,48674.0,109.9033,110.1142,108.4974,108.6643,48674.0
2021-03-02 15:30:00,123.66,124.12,122.81,123.07,129166.0,108.6643,109.0685,107.9174,108.1459,129166.0
2021-03-03 09:30:00,123.97,125.22,122.42,122.42,39025.0,108.9367,110.0351,107.5747,107.5747,39025.0
2021-03-03 10:00:00,122.5,122.82,121.36,122.17,26493.0,107.645,107.9262,106.6432,107.355,26493.0
2021-03-03 10:30:00,122.11,123.44,121.97,123.33,27919.0,107.3023,108.471,107.1793,108.3743,27919.0
2021-03-03 11:00:00,123.47,124.99,123.46,124.89,28261.0,108.4974,109.833,108.4886,109.7452,28261.0
2021-03-03 11:30:00,124.91,125.0,124.23,124.89,22448.0,109.7627,109.8418,109.1652,109.7452,22448.0
2021-03-03 12:00:00,124.87,125.08,124.27,124.34,14956.0,109.7276,109.9121,109.2003,109.2619,14956.0
2021-03-03 12:30:00,124.35,125.06,124.09,124.62,12607.0,109.2706,109.8945,109.0422,109.5079,12607.0
2021-03-03 13:00:00,124.6,125.63,124.6,125.1,19762.0,109.4903,110.3954,109.4903,109.9297,19762.0
2021-03-03 13:30:00,125.07,125.36,124.12,124.24,15332.0,109.9033,110.1582,109.0685,109.174,15332.0
2021-03-03 14:00:00,124.39,124.51,123.37,123.5,16699.0,109.3058,109.4112,108.4095,108.5237,16699.0
2021-03-03 14:30:00,123.54,124.12,123.21,123.98,21418.0,108.5589,109.0685,108.2689,108.9455,21418.0
2021-03-03 15:00:00,124.01,124.07,123.23,123.44,23173.0,108.9719,109.0246,108.2865,108.471,23173.0
2021-03-03 15:30:00,123.49,123.64,122.77,122.77,50518.0,108.5149,108.6467,107.8822,107.8822,50518.0
2021-03-04 09:30:00,121.69,124.34,121.69,123.14,49784.0,106.9332,109.2619,106.9332,108.2074,49784.0
2021-03-04 10:00:00,123.3,123.3,121.48,122.49,44649.0,108.348,108.348,106.7487,107.6362,44649.0
2021-03-04 10:30:00,122.27,123.36,121.96,122.49,29125.0,107.4429,108.4007,107.1705,107.6362,29125.0
2021-03-04 11:00:00,122.58,123.27,122.02,122.42,20789.0,107.7153,108.3216,107.2232,107.5747,20789.0
2021-03-04 11:30:00,122.67,123.92,122.54,123.61,22918.0,107.7944,108.8928,107.6801,108.6204,22918.0
2021-03-04 12:00:00,123.68,124.62,123.25,123.47,18346.0,108.6819,109.5079,108.304,108.4974,18346.0
2021-03-04 12:30:00,123.54,123.71,121.43,121.75,20048.0,108.5589,108.7083,106.7047,106.9859,20048.0
2021-03-04 13:00:00,121.78,122.03,119.8,120.84,27428.0,107.0123,107.232,105.2724,106.1863,27428.0
2021-03-04 13:30:00,121.27,121.28,119.1,119.14,38452.0,106.5641,106.5729,104.6573,104.6924,38452.0
2021-03-04 14:00:00,119.15,121.1,119.02,121.0,35947.0,104.7012,106.4148,104.587,106.3269,35947.0
2021-03-04 14:30:00,121.02,121.95,120.36,121.95,24690.0,106.3445,107.1617,105.7645,107.1617,24690.0
2021-03-04 15:00:00,121.9,122.33,121.27,121.68,50648.0,107.1177,107.4956,106.5641,106.9244,50648.0
2021-03-04 15:30:00,121.73,122.89,121.65,122.52,128128.0,106.9684,107.9877,106.8981,107.6626,128128.0
2021-03-05 09:30:00,123.71,124.99,123.37,124.45,42466.0,108.7083,109.833,108.4095,109.3585,42466.0
2021-03-05 10:00:00,124.46,125.46,123.19,123.21,43163.0,109.3673,110.246,108.2513,108.2689,43163.0
2021-03-05 10:30:00,123.2,125.23,122.46,124.99,46675.0,108.2601,110.0439,107.6098,109.833,46675.0
2021-03-05 11:00:00,124.79,124.92,121.3,122.15,29617.0,109.6573,109.7715,106.5905,107.3374,29617.0
2021-03-05 11:30:00,122.02,123.89,121.94,123.55,28273.0,107.2232,108.8664,107.1529,108.5677,28273.0
2021-03-05 12:00:00,123.55,125.61,123.47,125.61,35012.0,108.5677,110.3779,108.4974,110.3779,35012.0
2021-03-05 12:30:00,125.53,129.95,125.47,128.95,356455.0,110.3076,114.1916,110.2548,113.3128,356455.0
2021-03-05 13:00:00,128.94,130.0,127.38,129.28,106405.0,113.304,114.2355,111.9332,113.6028,106405.0
2021-03-05 13:30:00,129.44,130.0,128.58,129.2,125459.0,113.7434,114.2355,112.9877,113.5325,125459.0
2021-03-05 14:00:00,129.29,129.9,128.13,129.85,48221.0,113.6116,114.1476,112.5923,114.1037,48221.0
2021-03-05 14:30:00,130.0,130.19,129.16,130.08,62386.0,114.2355,114.4025,113.4974,114.3058,62386.0
2021-03-05 15:00:00,130.06,130.35,129.33,129.81,84070.0,114.2882,114.5431,113.6467,114.0685,84070.0
2021-03-05 15:30:00,129.97,130.34,129.12,129.44,166475.0,114.2091,114.5343,113.4622,113.7434,166475.0
2021-03-08 09:30:00,130.0,134.72,130.0,132.77,130677.0,114.2355,118.3831,114.2355,116.6696,130677.0
2021-03-08 10:00:00,132.81,135.9,132.53,135.14,255770.0,116.7047,119.42,116.4587,118.7522,255770.0
2021-03-08 10:30:00,134.91,136.89,134.7,135.37,84746.0,118.5501,120.29,118.3655,118.9543,84746.0
2021-03-08 11:00:00,135.48,136.71,135.25,135.95,70654.0,119.051,120.1318,118.8489,119.464,70654.0
2021-03-08 11:30:00,135.96,135.96,134.94,135.22,53495.0,119.4728,119.4728,118.5764,118.8225,53495.0
2021-03-08 12:00:00,135.22,137.11,134.98,136.81,55188.0,118.8225,120.4833,118.6116,120.2197,55188.0
2021-03-08 12:30:00,136.97,136.97,135.61,135.67,38753.0,120.3603,120.3603,119.1652,119.2179,38753.0
2021-03-08 13:00:00,135.23,136.2,134.9,135.22,43758.0,118.8313,119.6837,118.5413,118.8225,43758.0
2021-03-08 13:30:00,135.11,135.11,133.55,133.69,48059.0,118.7258,118.7258,117.355,117.478,48059.0
2021-03-08 14:00:00,133.76,134.0,132.94,133.67,53763.0,117.5395,117.7504,116.819,117.4605,53763.0
2021-03-08 14:30:00,133.75,134.74,133.6,134.39,67108.0,117.5308,118.4007,117.3989,118.0931,67108.0
2021-03-08 15:00:00,134.29,134.67,132.92,133.31,76048.0,118.0053,118.3392,116.8014,117.1441,76048.0
2021-03-08 15:30:00,133.35,135.01,133.35,134.2,115296.0,117.1793,118.638,117.1793,117.9262,115296.0
2021-03-09 09:30:00,137.3,137.68,134.73,135.19,154459.0,120.6503,120.9842,118.3919,118.7961,154459.0
2021-03-09 10:00:00,135.0,135.35,133.78,134.6,74619.0,118.6292,118.9367,117.5571,118.2777,74619.0
2021-03-09 10:30:00,134.56,134.76,133.25,134.0,43264.0,118.2425,118.4183,117.0914,117.7504,43264.0
2021-03-09 11:00:00,134.09,136.19,134.09,135.38,50876.0,117.8295,119.6749,117.8295,118.9631,50876.0
2021-03-09 11:30:00,135.28,135.61,134.92,135.54,26484.0,118.8752,119.1652,118.5589,119.1037,26484.0
2021-03-09 12:00:00,135.56,136.11,135.55,135.94,22417.0,119.1213,119.6046,119.1125,119.4552,22417.0
2021-03-09 12:30:00,136.07,136.49,135.28,135.52,22602.0,119.5694,119.9385,118.8752,119.0861,22602.0
2021-03-09 13:00:00,135.69,136.08,135.43,135.61,24852.0,119.2355,119.5782,119.007,119.1652,24852.0
2021-03-09 13:30:00,135.6,136.14,135.6,135.93,17237.0,119.1564,119.6309,119.1564,119.4464,17237.0
2021-03-09 14:00:00,135.99,136.16,134.94,135.25,30498.0,119.4991,119.6485,118.5764,118.8489,30498.0
2021-03-09 14:30:00,135.32,135.73,134.34,134.55,45405.0,118.9104,119.2706,118.0492,118.2337,45405.0
2021-03-09 15:00:00,134.6,135.2,134.35,134.44,51679.0,118.2777,118.8049,118.058,118.1371,51679.0
2021-03-09 15:30:00,134.47,135.01,133.45,133.89,114718.0,118.1634,118.638,117.2671,117.6538,114718.0
2021-03-10 09:30:00,134.24,135.98,134.05,134.22,56732.0,117.9613,119.4903,117.7944,117.9438,56732.0
2021-03-10 10:00:00,134.29,134.86,132.57,132.59,43622.0,118.0053,118.5061,116.4938,116.5114,43622.0
2021-03-10 10:30:00,133.07,133.88,132.56,133.39,35456.0,116.9332,117.645,116.4851,117.2144,35456.0
2021-03-10 11:00:00,133.61,134.0,133.09,133.9,24524.0,117.4077,117.7504,116.9508,117.6626,24524.0
2021-03-10 11:30:00,133.85,133.9,132.96,133.01,35543.0,117.6186,117.6626,116.8366,116.8805,35543.0
2021-03-10 12:00:00,133.04,133.61,132.38,132.47,19315.0,116.9068,117.4077,116.3269,116.406,19315.0
2021-03-10 12:30:00,132.61,133.73,132.19,133.32,52189.0,116.529,117.5132,116.1599,117.1529,52189.0
2021-03-10 13:00:00,133.27,134.0,132.92,133.91,38090.0,117.109,117.7504,116.8014,117.6713,38090.0
2021-03-10 13:30:00,133.99,134.07,133.18,133.34,19850.0,117.7416,117.8119,117.0299,117.1705,19850.0
2021-03-10 14:00:00,133.26,134.19,133.2,134.15,27151.0,117.1002,117.9174,117.0474,117.8822,27151.0
2021-03-10 14:30:00,134.18,134.48,133.82,133.88,44888.0,117.9086,118.1722,117.5923,117.645,44888.0
2021-03-10 15:00:00,133.86,134.1,133.41,133.41,27450.0,117.6274,117.8383,117.232,117.232,27450.0
2021-03-10 15:30:00,133.36,134.1,133.1,133.5,92894.0,117.188,117.8383,116.9596,117.3111,92894.0
2021-03-11 09:30:00,135.0,136.02,134.48,135.5,58091.0,118.6292,119.5255,118.1722,119.0685,58091.0
2021-03-11 10:00:00,135.49,136.0,134.85,136.0,29274.0,119.0597,119.5079,118.4974,119.5079,29274.0
2021-03-11 10:30:00,135.86,136.59,135.71,136.45,58987.0,119.3849,120.0264,119.2531,119.9033,58987.0
2021-03-11 11:00:00,136.43,136.95,136.24,136.73,32925.0,119.8858,120.3427,119.7188,120.1494,32925.0
2021-03-11 11:30:00,136.72,136.94,135.85,135.85,21773.0,120.1406,120.3339,119.3761,119.3761,21773.0
2021-03-11 12:00:00,136.01,136.75,135.92,136.4,13713.0,119.5167,120.167,119.4376,119.8594,13713.0
2021-03-11 12:30:00,136.5,136.67,135.7,136.02,13975.0,119.9473,120.0967,119.2443,119.5255,13975.0
2021-03-11 13:00:00,136.13,136.37,135.72,135.75,13602.0,119.6221,119.833,119.2619,119.2882,13602.0
2021-03-11 13:30:00,135.74,136.04,135.42,135.87,20508.0,119.2794,119.5431,118.9982,119.3937,20508.0
2021-03-11 14:00:00,135.91,136.8,135.91,136.5,14506.0,119.4288,120.2109,119.4288,119.9473,14506.0
2021-03-11 14:30:00,136.58,136.64,135.93,136.2,18654.0,120.0176,120.0703,119.4464,119.6837,18654.0
2021-03-11 15:00:00,136.25,136.42,135.72,136.07,20008.0,119.7276,119.877,119.2619,119.5694,20008.0
2021-03-11 15:30:00,136.14,136.78,135.75,136.71,71954.0,119.6309,120.1933,119.2882,120.1318,71954.0
2021-03-12 09:30:00,135.91,137.57,135.91,136.93,29152.0,119.4288,120.8875,119.4288,120.3251,29152.0
2021-03-12 10:00:00,136.91,137.5,136.75,137.0,13347.0,120.3076,120.826,120.167,120.3866,13347.0
2021-03-12 10:30:00,137.01,137.46,136.85,137.21,23404.0,120.3954,120.7909,120.2548,120.5712,23404.0
2021-03-12 11:00:00,137.21,137.59,136.93,137.19,25078.0,120.5712,120.9051,120.3251,120.5536,25078.0
2021-03-12 11:30:00,137.15,137.76,136.87,137.58,21708.0,120.5184,121.0545,120.2724,120.8963,21708.0
2021-03-12 12:00:00,137.4,137.44,136.97,137.08,16960.0,120.7381,120.7733,120.3603,120.4569,16960.0
2021-03-12 12:30:00,137.21,137.29,136.94,137.15,13137.0,120.5712,120.6415,120.3339,120.5184,13137.0
2021-03-12 13:00:00,137.15,137.42,137.05,137.08,13960.0,120.5184,120.7557,120.4306,120.4569,13960.0
2021-03-12 13:30:00,137.21,137.25,136.92,137.04,18355.0,120.5712,120.6063,120.3163,120.4218,18355.0
2021-03-12 14:00:00,137.0,137.25,136.95,137.2,15923.0,120.3866,120.6063,120.3427,120.5624,15923.0
2021-03-12 14:30:00,137.12,137.23,136.89,136.98,28484.0,120.4921,120.5887,120.29,120.3691,28484.0
2021-03-12 15:00:00,137.03,137.29,136.93,137.11,26454.0,120.413,120.6415,120.3251,120.4833,26454.0
2021-03-12 15:30:00,137.13,137.28,136.94,137.1,101660.0,120.5009,120.6327,120.3339,120.4745,101660.0
2021-03-15 09:30:00,137.88,138.86,136.99,138.09,76814.0,121.1599,122.0211,120.3779,121.3445,76814.0
2021-03-15 10:00:00,138.18,138.77,137.51,138.72,44280.0,121.4235,121.942,120.8348,121.8981,44280.0
2021-03-15 10:30:00,138.43,139.48,138.22,138.78,49576.0,121.6432,122.5659,121.4587,121.9508,49576.0
2021-03-15 11:00:00,138.78,138.8,136.46,137.27,108078.0,121.9508,121.9684,119.9121,120.6239,108078.0
2021-03-15 11:30:00,137.28,137.72,137.08,137.26,31947.0,120.6327,121.0193,120.4569,120.6151,31947.0
2021-03-15 12:00:00,137.25,138.31,137.18,137.55,33012.0,120.6063,121.5378,120.5448,120.8699,33012.0
2021-03-15 12:30:00,137.61,138.52,137.23,137.98,51909.0,120.9227,121.7223,120.5887,121.2478,51909.0
2021-03-15 13:00:00,138.06,139.41,138.06,139.34,56694.0,121.3181,122.5044,121.3181,122.4429,56694.0
2021-03-15 13:30:00,139.43,139.75,138.82,139.34,44208.0,122.522,122.8032,121.9859,122.4429,44208.0
2021-03-15 14:00:00,139.34,140.34,138.85,140.33,94197.0,122.4429,123.3216,122.0123,123.3128,94197.0
2021-03-15 14:30:00,140.26,140.93,139.65,139.99,52048.0,123.2513,123.8401,122.7153,123.0141,52048.0
2021-03-15 15:00:00,140.09,140.2,139.16,139.52,78708.0,123.1019,123.1986,122.2847,122.6011,78708.0
2021-03-15 15:30:00,139.52,140.53,139.11,140.52,144080.0,122.6011,123.4886,122.2408,123.4798,144080.0
2021-03-16 09:30:00,140.73,140.73,138.1,140.03,73082.0,123.6643,123.6643,121.3532,123.0492,73082.0
2021-03-16 10:00:00,140.15,140.72,139.63,140.11,52446.0,123.1547,123.6555,122.6977,123.1195,52446.0
2021-03-16 10:30:00,140.26,140.53,139.12,139.21,53082.0,123.2513,123.4886,122.2496,122.3286,53082.0
2021-03-16 11:00:00,139.13,139.7,138.62,139.38,35244.0,122.2583,122.7592,121.8102,122.478,35244.0
2021-03-16 11:30:00,139.41,139.51,138.68,139.01,36142.0,122.5044,122.5923,121.8629,122.1529,36142.0
2021-03-16 12:00:00,139.0,139.2,137.46,137.87,51074.0,122.1441,122.3199,120.7909,121.1511,51074.0
2021-03-16 12:30:00,137.87,138.81,137.85,138.65,20904.0,121.1511,121.9771,121.1336,121.8366,20904.0
2021-03-16 13:00:00,138.67,138.97,138.35,138.36,26436.0,121.8541,122.1177,121.5729,121.5817,26436.0
2021-03-16 13:30:00,138.16,138.3,137.78,137.96,22774.0,121.406,121.529,121.0721,121.2302,22774.0
2021-03-16 14:00:00,137.96,138.49,137.42,137.72,28831.0,121.2302,121.696,120.7557,121.0193,28831.0
2021-03-16 14:30:00,137.73,138.04,136.64,137.45,51825.0,121.0281,121.3005,120.0703,120.7821,51825.0
2021-03-16 15:00:00,137.53,138.1,137.46,137.64,29433.0,120.8524,121.3532,120.7909,120.949,29433.0
2021-03-16 15:30:00,137.65,138.07,136.64,137.06,99033.0,120.9578,121.3269,120.0703,120.4394,99033.0
2021-03-17 09:30:00,135.97,135.97,133.29,133.82,74228.0,119.4815,119.4815,117.1265,117.5923,74228.0
2021-03-17 10:00:00,133.84,134.64,132.82,134.18,43799.0,117.6098,118.3128,116.7135,117.9086,43799.0
2021-03-17 10:30:00,134.03,134.29,132.14,132.6,34219.0,117.7768,118.0053,116.116,116.5202,34219.0
2021-03-17 11:00:00,132.36,133.58,132.27,133.51,25502.0,116.3093,117.3814,116.2302,117.3199,25502.0
2021-03-17 11:30:00,133.55,134.77,133.48,134.76,15764.0,117.355,118.4271,117.2935,118.4183,15764.0
2021-03-17 12:00:00,134.69,135.3,134.59,134.83,15508.0,118.3568,118.8928,118.2689,118.4798,15508.0
2021-03-17 12:30:00,134.76,134.86,134.32,134.55,16260.0,118.4183,118.5061,118.0316,118.2337,16260.0
2021-03-17 13:00:00,134.53,134.73,134.3,134.46,16633.0,118.2162,118.3919,118.0141,118.1547,16633.0
2021-03-17 13:30:00,134.37,134.75,134.19,134.19,20807.0,118.0756,118.4095,117.9174,117.9174,20807.0
2021-03-17 14:00:00,134.32,135.83,134.28,134.89,27195.0,118.0316,119.3585,117.9965,118.5325,27195.0
2021-03-17 14:30:00,134.87,136.07,134.7,135.85,25925.0,118.5149,119.5694,118.3655,119.3761,25925.0
2021-03-17 15:00:00,136.02,136.37,135.63,135.87,34027.0,119.5255,119.833,119.1828,119.3937,34027.0
2021-03-17 15:30:00,135.8,136.51,135.45,136.03,91303.0,119.3322,119.9561,119.0246,119.5343,91303.0
2021-03-18 09:30:00,135.82,137.23,134.83,135.87,38540.0,119.3497,120.5887,118.4798,119.3937,38540.0
2021-03-18 10:00:00,135.87,136.19,134.62,136.18,34830.0,119.3937,119.6749,118.2953,119.6661,34830.0
2021-03-18 10:30:00,136.18,136.77,135.66,135.9,26220.0,119.6661,120.1845,119.2091,119.42,26220.0
2021-03-18 11:00:00,136.05,137.2,135.99,136.96,22319.0,119.5518,120.5624,119.4991,120.3515,22319.0
2021-03-18 11:30:00,136.87,137.04,136.18,136.71,18338.0,120.2724,120.4218,119.6661,120.1318,18338.0
2021-03-18 12:00:00,136.79,137.11,136.16,136.48,17255.0,120.2021,120.4833,119.6485,119.9297,17255.0
2021-03-18 12:30:00,136.52,136.65,135.61,135.64,17153.0,119.9648,120.0791,119.1652,119.1916,17153.0
2021-03-18 13:00:00,135.79,136.61,135.79,136.52,29557.0,119.3234,120.0439,119.3234,119.9648,29557.0
2021-03-18 13:30:00,136.57,137.03,136.56,136.8,20302.0,120.0088,120.413,120.0,120.2109,20302.0
2021-03-18 14:00:00,136.73,136.78,135.25,135.28,17600.0,120.1494,120.1933,118.8489,118.8752,17600.0
2021-03-18 14:30:00,135.16,135.44,134.46,135.06,23535.0,118.7698,119.0158,118.1547,118.6819,23535.0
2021-03-18 15:00:00,135.07,135.35,133.79,133.87,42428.0,118.6907,118.9367,117.5659,117.6362,42428.0
2021-03-18 15:30:00,133.88,134.08,132.76,133.19,91431.0,117.645,117.8207,116.6608,117.0387,91431.0
2021-03-19 09:30:00,134.24,135.64,132.4,135.62,76173.0,117.9613,119.1916,116.3445,119.174,76173.0
2021-03-19 10:00:00,135.29,136.14,134.1,135.76,26550.0,118.884,119.6309,117.8383,119.297,26550.0
2021-03-19 10:30:00,135.7,135.73,134.91,135.58,24523.0,119.2443,119.2706,118.5501,119.1388,24523.0
2021-03-19 11:00:00,135.84,136.32,135.26,135.85,20181.0,119.3673,119.7891,118.8576,119.3761,20181.0
2021-03-19 11:30:00,135.74,136.66,135.67,136.01,18500.0,119.2794,120.0879,119.2179,119.5167,18500.0
2021-03-19 12:00:00,136.09,136.5,135.45,136.02,19433.0,119.587,119.9473,119.0246,119.5255,19433.0
2021-03-19 12:30:00,136.09,136.34,135.26,135.44,41569.0,119.587,119.8067,118.8576,119.0158,41569.0
2021-03-19 13:00:00,135.47,135.48,134.54,134.76,19012.0,119.0422,119.051,118.225,118.4183,19012.0
2021-03-19 13:30:00,134.7,135.0,134.35,134.66,22928.0,118.3655,118.6292,118.058,118.3304,22928.0
2021-03-19 14:00:00,134.72,134.86,133.95,134.14,18789.0,118.3831,118.5061,117.7065,117.8735,18789.0
2021-03-19 14:30:00,134.19,135.4,133.96,135.4,32862.0,117.9174,118.9807,117.7153,118.9807,32862.0
2021-03-19 15:00:00,135.21,135.28,134.42,134.69,33525.0,118.8137,118.8752,118.1195,118.3568,33525.0
2021-03-19 15:30:00,134.87,136.06,134.85,135.37,199398.0,118.5149,119.5606,118.4974,118.9543,199398.0
2021-03-22 09:30:00,139.29,139.37,135.31,135.31,45706.0,122.3989,122.4692,118.9016,118.9016,45706.0
2021-03-22 10:00:00,135.57,135.84,134.5,134.8,28430.0,119.13,119.3673,118.1898,118.4534,28430.0
2021-03-22 10:30:00,134.82,135.57,134.39,134.39,18275.0,118.471,119.13,118.0931,118.0931,18275.0
2021-03-22 11:00:00,134.47,135.18,134.11,135.18,20723.0,118.1634,118.7873,117.8471,118.7873,20723.0
2021-03-22 11:30:00,135.11,135.84,135.05,135.47,15281.0,118.7258,119.3673,118.6731,119.0422,15281.0
2021-03-22 12:00:00,135.56,136.01,135.34,136.01,11127.0,119.1213,119.5167,118.9279,119.5167,11127.0
2021-03-22 12:30:00,136.04,136.09,135.41,135.74,10061.0,119.5431,119.587,118.9895,119.2794,10061.0
2021-03-22 13:00:00,135.87,136.12,135.44,135.56,9409.0,119.3937,119.6134,119.0158,119.1213,9409.0
2021-03-22 13:30:00,135.73,136.25,135.65,136.25,9294.0,119.2706,119.7276,119.2003,119.7276,9294.0
2021-03-22 14:00:00,136.27,136.6,135.98,136.34,10825.0,119.7452,120.0351,119.4903,119.8067,10825.0
2021-03-22 14:30:00,136.44,136.78,136.1,136.31,16706.0,119.8945,120.1933,119.5958,119.7803,16706.0
2021-03-22 15:00:00,136.29,136.8,136.06,136.13,15380.0,119.7627,120.2109,119.5606,119.6221,15380.0
2021-03-22 15:30:00,136.21,136.49,135.98,136.09,42897.0,119.6924,119.9385,119.4903,119.587,42897.0
2021-03-23 09:30:00,133.71,135.76,133.67,135.51,27302.0,117.4956,119.297,117.4605,119.0773,27302.0
2021-03-23 10:00:00,135.51,135.51,133.21,133.34,12944.0,119.0773,119.0773,117.0562,117.1705,12944.0
2021-03-23 10:30:00,133.39,133.41,132.22,132.94,29365.0,117.2144,117.232,116.1863,116.819,29365.0
2021-03-23 11:00:00,132.99,133.61,132.84,133.43,6736.0,116.8629,117.4077,116.7311,117.2496,6736.0
2021-03-23 11:30:00,133.47,133.59,132.26,132.55,15931.0,117.2847,117.3902,116.2214,116.4763,15931.0
2021-03-23 12:00:00,132.6,132.75,131.58,132.27,28586.0,116.5202,116.652,115.6239,116.2302,28586.0
2021-03-23 12:30:00,132.33,132.55,132.07,132.5,8245.0,116.2829,116.4763,116.0545,116.4323,8245.0
2021-03-23 13:00:00,132.46,132.63,131.99,132.22,7184.0,116.3972,116.5466,115.9842,116.1863,7184.0
2021-03-23 13:30:00,132.28,132.31,130.41,130.66,25570.0,116.239,116.2654,114.5958,114.8155,25570.0
2021-03-23 14:00:00,130.72,131.43,130.48,130.67,16270.0,114.8682,115.4921,114.6573,114.8242,16270.0
2021-03-23 14:30:00,130.6,130.7,128.83,129.02,34569.0,114.7627,114.8506,113.2074,113.3743,34569.0
2021-03-23 15:00:00,129.19,129.78,128.43,128.88,31301.0,113.5237,114.0422,112.8559,113.2513,31301.0
2021-03-23 15:30:00,128.85,129.56,128.36,129.48,67639.0,113.225,113.8489,112.7944,113.7786,67639.0
2021-03-24 09:30:00,132.59,133.23,129.27,129.8,45649.0,116.5114,117.0738,113.594,114.0597,45649.0
2021-03-24 10:00:00,129.83,130.78,129.61,130.76,27938.0,114.0861,114.9209,113.8928,114.9033,27938.0
2021-03-24 10:30:00,130.89,131.54,130.48,130.69,31913.0,115.0176,115.5887,114.6573,114.8418,31913.0
2021-03-24 11:00:00,130.89,131.08,129.49,129.68,14127.0,115.0176,115.1845,113.7873,113.9543,14127.0
2021-03-24 11:30:00,129.53,129.64,128.82,129.15,12509.0,113.8225,113.9192,113.1986,113.4886,12509.0
2021-03-24 12:00:00,129.12,130.22,129.02,129.53,30970.0,113.4622,114.4288,113.3743,113.8225,30970.0
2021-03-24 12:30:00,129.54,129.54,128.91,129.21,12123.0,113.8313,113.8313,113.2777,113.5413,12123.0
2021-03-24 13:00:00,129.18,129.18,127.78,128.64,26304.0,113.5149,113.5149,112.2847,113.0404,26304.0
2021-03-24 13:30:00,128.53,129.06,128.1,128.65,15307.0,112.9438,113.4095,112.5659,113.0492,15307.0
2021-03-24 14:00:00,128.55,128.74,127.6,127.8,11343.0,112.9613,113.1283,112.1265,112.3023,11343.0
2021-03-24 14:30:00,127.62,127.84,126.4,127.29,41623.0,112.1441,112.3374,111.0721,111.8541,41623.0
2021-03-24 15:00:00,127.25,127.86,126.43,126.76,81647.0,111.819,112.355,111.0984,111.3884,81647.0
2021-03-24 15:30:00,126.7,127.11,126.19,126.58,123963.0,111.3357,111.696,110.8875,111.2302,123963.0
2021-03-25 09:30:00,124.6,126.98,123.1,125.65,49107.0,109.4903,111.5817,108.1722,110.413,49107.0
2021-03-25 10:00:00,125.68,127.47,125.51,126.27,33344.0,110.4394,112.0123,110.29,110.9578,33344.0
2021-03-25 10:30:00,126.19,126.6,124.66,125.56,19703.0,110.8875,111.2478,109.5431,110.3339,19703.0
2021-03-25 11:00:00,125.33,126.67,124.53,126.38,36686.0,110.1318,111.3093,109.4288,111.0545,36686.0
2021-03-25 11:30:00,126.4,128.54,126.39,128.47,63668.0,111.0721,112.9525,111.0633,112.891,63668.0
2021-03-25 12:00:00,128.53,129.16,127.64,128.76,33507.0,112.9438,113.4974,112.1617,113.1459,33507.0
2021-03-25 12:30:00,128.53,129.66,128.53,128.85,24972.0,112.9438,113.9367,112.9438,113.225,24972.0
2021-03-25 13:00:00,128.58,129.15,128.14,128.3,15343.0,112.9877,113.4886,112.6011,112.7416,15343.0
2021-03-25 13:30:00,128.44,128.5,127.56,127.59,14552.0,112.8647,112.9174,112.0914,112.1177,14552.0
2021-03-25 14:00:00,127.5,128.52,127.25,127.36,19470.0,112.0387,112.935,111.819,111.9156,19470.0
2021-03-25 14:30:00,127.5,129.16,127.39,128.74,20037.0,112.0387,113.4974,111.942,113.1283,20037.0
2021-03-25 15:00:00,128.67,129.85,128.62,129.85,21792.0,113.0668,114.1037,113.0228,114.1037,21792.0
2021-03-25 15:30:00,129.75,130.86,129.74,130.52,81218.0,114.0158,114.9912,114.007,114.6924,81218.0
2021-03-26 09:30:00,131.92,132.0,130.42,130.96,28238.0,115.9227,115.993,114.6046,115.0791,28238.0
2021-03-26 10:00:00,131.18,133.68,131.04,133.57,38803.0,115.2724,117.4692,115.1494,117.3726,38803.0
2021-03-26 10:30:00,133.39,133.47,131.08,131.14,23555.0,117.2144,117.2847,115.1845,115.2373,23555.0
2021-03-26 11:00:00,131.3,131.76,130.67,131.58,26157.0,115.3779,115.7821,114.8242,115.6239,26157.0
2021-03-26 11:30:00,131.59,133.0,131.46,132.15,22351.0,115.6327,116.8717,115.5184,116.1248,22351.0
2021-03-26 12:00:00,132.45,133.5,132.26,133.13,16781.0,116.3884,117.3111,116.2214,116.9859,16781.0
2021-03-26 12:30:00,133.25,133.41,132.2,132.25,12487.0,117.0914,117.232,116.1687,116.2126,12487.0
2021-03-26 13:00:00,132.24,132.51,131.77,131.84,7995.0,116.2039,116.4411,115.7909,115.8524,7995.0
2021-03-26 13:30:00,131.92,132.01,130.92,131.06,12046.0,115.9227,116.0018,115.0439,115.167,12046.0
2021-03-26 14:00:00,131.06,131.08,130.05,130.61,10308.0,115.167,115.1845,114.2794,114.7715,10308.0
2021-03-26 14:30:00,130.59,131.78,130.16,131.77,12280.0,114.754,115.7996,114.3761,115.7909,12280.0
2021-03-26 15:00:00,131.75,132.78,131.72,132.71,21239.0,115.7733,116.6784,115.7469,116.6169,21239.0
2021-03-26 15:30:00,132.93,134.16,132.56,133.98,99916.0,116.8102,117.891,116.4851,117.7329,99916.0
2021-03-29 09:30:00,134.1,136.27,133.25,135.59,40340.0,117.8383,119.7452,117.0914,119.1476,40340.0
2021-03-29 10:00:00,135.0,135.35,133.27,133.79,20810.0,118.6292,118.9367,117.109,117.5659,20810.0
2021-03-29 10:30:00,133.68,134.33,133.38,133.5,15761.0,117.4692,118.0404,117.2056,117.3111,15761.0
2021-03-29 11:00:00,133.4,133.52,132.27,133.09,22346.0,117.2232,117.3286,116.2302,116.9508,22346.0
2021-03-29 11:30:00,133.21,133.96,132.92,133.52,20556.0,117.0562,117.7153,116.8014,117.3286,20556.0
2021-03-29 12:00:00,133.62,133.86,132.29,133.31,24207.0,117.4165,117.6274,116.2478,117.1441,24207.0
2021-03-29 12:30:00,133.43,134.03,133.18,133.74,15865.0,117.2496,117.7768,117.0299,117.522,15865.0
2021-03-29 13:00:00,133.83,134.44,133.19,133.19,16675.0,117.6011,118.1371,117.0387,117.0387,16675.0
2021-03-29 13:30:00,133.15,133.93,133.0,133.25,16451.0,117.0035,117.6889,116.8717,117.0914,16451.0
2021-03-29 14:00:00,133.1,133.87,133.02,133.31,12071.0,116.9596,117.6362,116.8893,117.1441,12071.0
2021-03-29 14:30:00,133.17,133.47,132.77,133.03,15602.0,117.0211,117.2847,116.6696,116.8981,15602.0
2021-03-29 15:00:00,133.18,134.53,133.17,134.52,17711.0,117.0299,118.2162,117.0211,118.2074,17711.0
2021-03-29 15:30:00,134.42,134.45,133.15,133.19,97538.0,118.1195,118.1459,117.0035,117.0387,97538.0
2021-03-30 09:30:00,133.39,133.39,130.18,131.28,38058.0,117.2144,117.2144,114.3937,115.3603,38058.0
2021-03-30 10:00:00,131.03,132.27,130.79,132.17,22115.0,115.1406,116.2302,114.9297,116.1424,22115.0
2021-03-30 10:30:00,132.26,133.45,132.22,133.44,30015.0,116.2214,117.2671,116.1863,117.2583,30015.0
2021-03-30 11:00:00,133.52,134.59,133.22,134.52,35878.0,117.3286,118.2689,117.065,118.2074,35878.0
2021-03-30 11:30:00,134.53,135.09,134.09,134.53,71167.0,118.2162,118.7083,117.8295,118.2162,71167.0
2021-03-30 12:00:00,134.44,134.49,133.35,134.28,14566.0,118.1371,118.181,117.1793,117.9965,14566.0
2021-03-30 12:30:00,134.28,134.4,133.85,134.16,8312.0,117.9965,118.1019,117.6186,117.891,8312.0
2021-03-30 13:00:00,134.16,134.21,133.53,134.13,7795.0,117.891,117.935,117.3374,117.8647,7795.0
2021-03-30 13:30:00,134.06,134.06,133.33,133.36,10600.0,117.8032,117.8032,117.1617,117.188,10600.0
2021-03-30 14:00:00,133.28,134.13,133.01,134.06,7927.0,117.1177,117.8647,116.8805,117.8032,7927.0
2021-03-30 14:30:00,134.13,135.01,134.13,134.97,12383.0,117.8647,118.638,117.8647,118.6028,12383.0
2021-03-30 15:00:00,135.0,135.47,134.84,135.34,22129.0,118.6292,119.0422,118.4886,118.9279,22129.0
2021-03-30 15:30:00,135.39,135.8,135.18,135.54,67367.0,118.9719,119.3322,118.7873,119.1037,67367.0
2021-03-31 09:30:00,136.06,136.86,134.43,134.9,47447.0,119.5606,120.2636,118.1283,118.5413,47447.0
2021-03-31 10:00:00,134.87,134.97,132.87,133.05,32939.0,118.5149,118.6028,116.7575,116.9156,32939.0
2021-03-31 10:30:00,133.16,133.47,132.55,133.34,33820.0,117.0123,117.2847,116.4763,117.1705,33820.0
2021-03-31 11:00:00,133.46,134.5,133.03,133.22,31468.0,117.2759,118.1898,116.8981,117.065,31468.0
2021-03-31 11:30:00,133.04,133.23,132.27,132.42,21358.0,116.9068,117.0738,116.2302,116.362,21358.0
2021-03-31 12:00:00,132.49,133.33,132.37,133.09,11719.0,116.4235,117.1617,116.3181,116.9508,11719.0
2021-03-31 12:30:00,132.99,133.19,132.61,133.04,10253.0,116.8629,117.0387,116.529,116.9068,10253.0
2021-03-31 13:00:00,133.21,133.59,132.9,133.47,12164.0,117.0562,117.3902,116.7838,117.2847,12164.0
2021-03-31 13:30:00,133.32,133.84,133.32,133.77,8682.0,117.1529,117.6098,117.1529,117.5483,8682.0
2021-03-31 14:00:00,133.77,134.02,133.45,133.73,8720.0,117.5483,117.768,117.2671,117.5132,8720.0
2021-03-31 14:30:00,133.85,134.85,133.85,134.27,12702.0,117.6186,118.4974,117.6186,117.9877,12702.0
2021-03-31 15:00:00,134.27,134.89,134.11,134.48,14542.0,117.9877,118.5325,117.8471,118.1722,14542.0
2021-03-31 15:30:00,134.54,134.71,133.4,133.51,74955.0,118.225,118.3743,117.2232,117.3199,74955.0
2021-04-01 09:30:00,134.66,134.94,133.57,133.65,12926.0,118.3304,118.5764,117.3726,117.4429,12926.0
2021-04-01 10:00:00,133.47,134.08,133.29,133.85,15962.0,117.2847,117.8207,117.1265,117.6186,15962.0
2021-04-01 10:30:00,133.83,133.83,132.97,133.27,20126.0,117.6011,117.6011,116.8453,117.109,20126.0
2021-04-01 11:00:00,133.27,133.65,133.03,133.52,32810.0,117.109,117.4429,116.8981,117.3286,32810.0
2021-04-01 11:30:00,133.63,134.1,133.49,133.84,19838.0,117.4253,117.8383,117.3023,117.6098,19838.0
2021-04-01 12:00:00,133.78,134.95,133.72,134.83,13759.0,117.5571,118.5852,117.5044,118.4798,13759.0
2021-04-01 12:30:00,134.75,134.75,134.08,134.33,11500.0,118.4095,118.4095,117.8207,118.0404,11500.0
2021-04-01 13:00:00,134.54,134.72,134.33,134.62,8617.0,118.225,118.3831,118.0404,118.2953,8617.0
2021-04-01 13:30:00,134.62,135.19,134.53,134.55,11343.0,118.2953,118.7961,118.2162,118.2337,11343.0
2021-04-01 14:00:00,134.69,135.13,134.64,134.93,8962.0,118.3568,118.7434,118.3128,118.5677,8962.0
2021-04-01 14:30:00,134.93,135.3,134.76,135.07,9350.0,118.5677,118.8928,118.4183,118.6907,9350.0
2021-04-01 15:00:00,135.02,135.02,134.5,134.55,12204.0,118.6467,118.6467,118.1898,118.2337,12204.0
2021-04-01 15:30:00,134.53,134.97,134.4,134.9,56938.0,118.2162,118.6028,118.1019,118.5413,56938.0
2021-04-05 09:30:00,136.63,137.89,135.4,135.78,47791.0,120.0615,121.1687,118.9807,119.3146,47791.0
2021-04-05 10:00:00,135.89,136.78,135.33,136.78,9683.0,119.4112,120.1933,118.9192,120.1933,9683.0
2021-04-05 10:30:00,136.56,136.82,135.7,135.93,6736.0,120.0,120.2285,119.2443,119.4464,6736.0
2021-04-05 11:00:00,135.88,136.72,135.87,136.34,7140.0,119.4025,120.1406,119.3937,119.8067,7140.0
2021-04-05 11:30:00,136.3,136.77,136.12,136.53,10639.0,119.7715,120.1845,119.6134,119.9736,10639.0
2021-04-05 12:00:00,136.45,136.74,135.91,136.37,6060.0,119.9033,120.1582,119.4288,119.833,6060.0
2021-04-05 12:30:00,136.37,136.82,136.22,136.39,9616.0,119.833,120.2285,119.7012,119.8506,9616.0
2021-04-05 13:00:00,136.4,136.67,136.23,136.52,10926.0,119.8594,120.0967,119.71,119.9648,10926.0
2021-04-05 13:30:00,136.53,137.31,136.52,137.04,11654.0,119.9736,120.659,119.9648,120.4218,11654.0
2021-04-05 14:00:00,136.92,137.03,136.46,136.69,6379.0,120.3163,120.413,119.9121,120.1142,6379.0
2021-04-05 14:30:00,136.61,136.62,136.24,136.25,7384.0,120.0439,120.0527,119.7188,119.7276,7384.0
2021-04-05 15:00:00,136.21,137.6,136.17,137.38,16159.0,119.6924,120.9139,119.6573,120.7206,16159.0
2021-04-05 15:30:00,137.38,137.8,137.02,137.36,54804.0,120.7206,121.0896,120.4042,120.703,54804.0
2021-04-06 09:30:00,137.4,139.3,137.4,139.11,19464.0,120.7381,122.4077,120.7381,122.2408,19464.0
2021-04-06 10:00:00,139.22,139.47,138.17,138.41,48036.0,122.3374,122.5571,121.4148,121.6257,48036.0
2021-04-06 10:30:00,138.47,138.82,137.2,137.75,36191.0,121.6784,121.9859,120.5624,121.0457,36191.0
2021-04-06 11:00:00,137.6,138.01,136.45,136.86,17977.0,120.9139,121.2742,119.9033,120.2636,17977.0
2021-04-06 11:30:00,136.68,137.14,136.2,136.43,15895.0,120.1054,120.5097,119.6837,119.8858,15895.0
2021-04-06 12:00:00,136.47,136.88,136.37,136.65,23737.0,119.9209,120.2812,119.833,120.0791,23737.0
2021-04-06 12:30:00,136.47,137.13,136.15,137.01,11631.0,119.9209,120.5009,119.6397,120.3954,11631.0
2021-04-06 13:00:00,137.14,137.2,136.72,136.73,9500.0,120.5097,120.5624,120.1406,120.1494,9500.0
2021-04-06 13:30:00,136.61,137.37,136.6,137.33,5876.0,120.0439,120.7118,120.0351,120.6766,5876.0
2021-04-06 14:00:00,137.42,137.46,137.07,137.16,12879.0,120.7557,120.7909,120.4482,120.5272,12879.0
2021-04-06 14:30:00,137.18,137.39,136.4,136.52,6592.0,120.5448,120.7293,119.8594,119.9648,6592.0
2021-04-06 15:00:00,136.48,136.77,136.18,136.54,16206.0,119.9297,120.1845,119.6661,119.9824,16206.0
2021-04-06 15:30:00,136.54,137.31,136.44,136.74,140432.0,119.9824,120.659,119.8945,120.1582,140432.0
2021-04-07 09:30:00,136.64,137.97,136.42,136.56,27887.0,120.0703,121.239,119.877,120.0,27887.0
2021-04-07 10:00:00,136.57,137.81,136.51,137.68,24260.0,120.0088,121.0984,119.9561,120.9842,24260.0
2021-04-07 10:30:00,137.7,138.28,137.55,137.77,17262.0,121.0018,121.5114,120.8699,121.0633,17262.0
2021-04-07 11:00:00,137.87,139.01,137.28,137.29,33791.0,121.1511,122.1529,120.6327,120.6415,33791.0
2021-04-07 11:30:00,137.34,137.34,136.64,136.71,30235.0,120.6854,120.6854,120.0703,120.1318,30235.0
2021-04-07 12:00:00,136.72,137.02,135.51,135.7,19243.0,120.1406,120.4042,119.0773,119.2443,19243.0
2021-04-07 12:30:00,135.64,137.16,135.64,137.0,19723.0,119.1916,120.5272,119.1916,120.3866,19723.0
2021-04-07 13:00:00,137.45,137.76,137.27,137.53,10080.0,120.7821,121.0545,120.6239,120.8524,10080.0
2021-04-07 13:30:00,137.45,138.05,137.37,137.59,9719.0,120.7821,121.3093,120.7118,120.9051,9719.0
2021-04-07 14:00:00,137.59,138.29,137.59,137.74,10375.0,120.9051,121.5202,120.9051,121.0369,10375.0
2021-04-07 14:30:00,137.69,138.12,137.63,138.0,16631.0,120.993,121.3708,120.9402,121.2654,16631.0
2021-04-07 15:00:00,138.0,138.38,137.67,137.72,22418.0,121.2654,121.5993,120.9754,121.0193,22418.0
2021-04-07 15:30:00,137.81,138.12,137.51,137.6,60109.0,121.0984,121.3708,120.8348,120.9139,60109.0
2021-04-08 09:30:00,137.73,138.15,136.54,137.51,22974.0,121.0281,121.3972,119.9824,120.8348,22974.0
2021-04-08 10:00:00,137.6,137.74,136.5,137.35,27654.0,120.9139,121.0369,119.9473,120.6942,27654.0
2021-04-08 10:30:00,137.32,137.89,137.08,137.44,18949.0,120.6678,121.1687,120.4569,120.7733,18949.0
2021-04-08 11:00:00,137.55,138.47,137.44,137.87,15662.0,120.8699,121.6784,120.7733,121.1511,15662.0
2021-04-08 11:30:00,137.75,138.45,137.62,138.16,10580.0,121.0457,121.6608,120.9315,121.406,10580.0
2021-04-08 12:00:00,138.19,138.52,138.17,138.3,11629.0,121.4323,121.7223,121.4148,121.529,11629.0
2021-04-08 12:30:00,138.21,138.42,138.09,138.27,12388.0,121.4499,121.6344,121.3445,121.5026,12388.0
2021-04-08 13:00:00,138.24,138.5,138.08,138.31,8504.0,121.4763,121.7047,121.3357,121.5378,8504.0
2021-04-08 13:30:00,138.25,138.35,137.87,137.94,10121.0,121.4851,121.5729,121.1511,121.2126,10121.0
2021-04-08 14:00:00,138.02,138.19,137.81,138.1,19609.0,121.2829,121.4323,121.0984,121.3532,19609.0
2021-04-08 14:30:00,138.0,138.57,137.98,138.34,26836.0,121.2654,121.7663,121.2478,121.5641,26836.0
2021-04-08 15:00:00,138.37,138.41,137.87,137.9,27075.0,121.5905,121.6257,121.1511,121.1775,27075.0
2021-04-08 15:30:00,137.93,138.05,137.76,137.76,88802.0,121.2039,121.3093,121.0545,121.0545,88802.0
2021-04-09 09:30:00,138.5,138.93,138.07,138.69,35273.0,121.7047,122.0826,121.3269,121.8717,35273.0
2021-04-09 10:00:00,138.6,138.63,137.75,138.23,16948.0,121.7926,121.819,121.0457,121.4675,16948.0
2021-04-09 10:30:00,138.23,138.37,137.67,137.93,22636.0,121.4675,121.5905,120.9754,121.2039,22636.0
2021-04-09 11:00:00,138.07,138.43,137.76,137.77,23744.0,121.3269,121.6432,121.0545,121.0633,23744.0
2021-04-09 11:30:00,138.02,138.37,137.99,138.26,21851.0,121.2829,121.5905,121.2566,121.4938,21851.0
2021-04-09 12:00:00,138.21,138.25,137.8,138.18,15110.0,121.4499,121.4851,121.0896,121.4235,15110.0
2021-04-09 12:30:00,138.25,138.42,138.09,138.42,29015.0,121.4851,121.6344,121.3445,121.6344,29015.0
2021-04-09 13:00:00,138.3,138.34,137.91,138.24,17765.0,121.529,121.5641,121.1863,121.4763,17765.0
2021-04-09 13:30:00,138.23,138.25,137.89,138.09,18630.0,121.4675,121.4851,121.1687,121.3445,18630.0
2021-04-09 14:00:00,138.15,138.24,137.86,138.05,14820.0,121.3972,121.4763,121.1424,121.3093,14820.0
2021-04-09 14:30:00,137.96,138.21,137.76,137.89,14804.0,121.2302,121.4499,121.0545,121.1687,14804.0
2021-04-09 15:00:00,137.99,138.27,137.71,138.24,22182.0,121.2566,121.5026,121.0105,121.4763,22182.0
2021-04-09 15:30:00,138.21,138.37,138.08,138.32,144741.0,121.4499,121.5905,121.3357,121.5466,144741.0
2021-04-12 09:30:00,139.41,141.2,138.5,140.09,75276.0,122.5044,124.0773,121.7047,123.1019,75276.0
2021-04-12 10:00:00,140.17,140.52,139.5,139.62,30244.0,123.1722,123.4798,122.5835,122.6889,30244.0
2021-04-12 10:30:00,139.69,140.88,139.17,140.59,17649.0,122.7504,123.7961,122.2935,123.5413,17649.0
2021-04-12 11:00:00,140.59,141.63,140.07,141.63,18620.0,123.5413,124.4552,123.0844,124.4552,18620.0
2021-04-12 11:30:00,141.73,141.88,141.27,141.66,19322.0,124.5431,124.6749,124.1388,124.4815,19322.0
2021-04-12 12:00:00,141.6,142.13,141.6,141.95,9604.0,124.4288,124.8945,124.4288,124.7364,9604.0
2021-04-12 12:30:00,141.95,142.1,141.65,141.81,10854.0,124.7364,124.8682,124.4728,124.6134,10854.0
2021-04-12 13:00:00,141.86,141.91,139.56,140.72,98533.0,124.6573,124.7012,122.6362,123.6555,98533.0
2021-04-12 13:30:00,140.77,140.87,140.37,140.52,17687.0,123.6995,123.7873,123.348,123.4798,17687.0
2021-04-12 14:00:00,140.53,141.04,140.53,141.01,11693.0,123.4886,123.9367,123.4886,123.9104,11693.0
2021-04-12 14:30:00,141.08,141.26,140.68,141.26,20454.0,123.9719,124.13,123.6204,124.13,20454.0
2021-04-12 15:00:00,141.2,141.95,141.02,141.78,15960.0,124.0773,124.7364,123.9192,124.587,15960.0
2021-04-12 15:30:00,141.86,141.86,141.43,141.43,53204.0,124.6573,124.6573,124.2794,124.2794,53204.0
2021-04-13 09:30:00,140.1,140.89,138.82,139.01,30218.0,123.1107,123.8049,121.9859,122.1529,30218.0
2021-04-13 10:00:00,138.89,139.92,138.57,139.81,41992.0,122.0474,122.9525,121.7663,122.8559,41992.0
2021-04-13 10:30:00,139.68,140.61,139.61,140.33,33046.0,122.7416,123.5589,122.6801,123.3128,33046.0
2021-04-13 11:00:00,140.47,140.63,139.73,140.01,21905.0,123.4358,123.5764,122.7856,123.0316,21905.0
2021-04-13 11:30:00,140.06,140.59,139.89,140.52,16647.0,123.0756,123.5413,122.9262,123.4798,16647.0
2021-04-13 12:00:00,140.57,140.96,140.22,140.31,16287.0,123.5237,123.8664,123.2162,123.2953,16287.0
2021-04-13 12:30:00,140.3,140.45,139.76,140.45,24549.0,123.2865,123.4183,122.8119,123.4183,24549.0
2021-04-13 13:00:00,140.38,141.66,140.25,141.63,36077.0,123.3568,124.4815,123.2425,124.4552,36077.0
2021-04-13 13:30:00,141.67,142.18,141.46,142.18,26783.0,124.4903,124.9385,124.3058,124.9385,26783.0
2021-04-13 14:00:00,142.13,142.53,141.9,142.25,27891.0,124.8945,125.246,124.6924,125.0,27891.0
2021-04-13 14:30:00,142.4,142.51,142.04,142.42,28209.0,125.1318,125.2285,124.8155,125.1494,28209.0
2021-04-13 15:00:00,142.33,142.97,142.33,142.61,76019.0,125.0703,125.6327,125.0703,125.3163,76019.0
2021-04-13 15:30:00,142.66,143.31,142.48,142.86,143716.0,125.3603,125.9315,125.2021,125.536,143716.0
2021-04-14 09:30:00,143.76,145.54,143.26,145.38,37939.0,126.3269,127.891,125.8875,127.7504,37939.0
2021-04-14 10:00:00,145.43,146.49,144.81,145.35,35057.0,127.7944,128.7258,127.2496,127.7241,35057.0
2021-04-14 10:30:00,145.23,146.69,145.18,146.69,28805.0,127.6186,128.9016,127.5747,128.9016,28805.0
2021-04-14 11:00:00,146.7,146.86,146.01,146.3,22510.0,128.9104,129.051,128.304,128.5589,22510.0
2021-04-14 11:30:00,146.06,146.72,145.9,146.66,12807.0,128.348,128.9279,128.2074,128.8752,12807.0
2021-04-14 12:00:00,146.67,146.73,145.93,146.64,15112.0,128.884,128.9367,128.2337,128.8576,15112.0
2021-04-14 12:30:00,146.66,146.94,146.62,146.83,23174.0,128.8752,129.1213,128.8401,129.0246,23174.0
2021-04-14 13:00:00,146.77,147.53,146.46,147.06,32322.0,128.9719,129.6397,128.6995,129.2267,32322.0
2021-04-14 13:30:00,147.14,147.31,146.23,146.27,19088.0,129.297,129.4464,128.4974,128.5325,19088.0
2021-04-14 14:00:00,146.3,146.45,145.47,145.91,18205.0,128.5589,128.6907,127.8295,128.2162,18205.0
2021-04-14 14:30:00,145.8,146.27,145.02,145.2,40510.0,128.1195,128.5325,127.4341,127.5923,40510.0
2021-04-14 15:00:00,145.36,146.23,144.86,146.03,23851.0,127.7329,128.4974,127.2935,128.3216,23851.0
2021-04-14 15:30:00,146.05,146.15,144.71,144.96,94077.0,128.3392,128.4271,127.1617,127.3814,94077.0
2021-04-15 09:30:00,145.67,146.2,144.38,145.33,29702.0,128.0053,128.471,126.8717,127.7065,29702.0
2021-04-15 10:00:00,145.38,145.38,143.82,144.7,22059.0,127.7504,127.7504,126.3796,127.1529,22059.0
2021-04-15 10:30:00,144.74,144.9,143.92,144.86,12283.0,127.188,127.3286,126.4675,127.2935,12283.0
2021-04-15 11:00:00,144.75,144.82,142.43,143.27,44500.0,127.1968,127.2583,125.1582,125.8963,44500.0
2021-04-15 11:30:00,143.27,144.77,143.27,144.43,29499.0,125.8963,127.2144,125.8963,126.9156,29499.0
2021-04-15 12:00:00,144.32,144.35,143.48,143.49,22271.0,126.819,126.8453,126.0808,126.0896,22271.0
2021-04-15 12:30:00,143.56,143.75,143.14,143.32,20303.0,126.1511,126.3181,125.7821,125.9402,20303.0
2021-04-15 13:00:00,143.28,143.28,142.73,142.91,35048.0,125.9051,125.9051,125.4218,125.58,35048.0
2021-04-15 13:30:00,142.91,143.49,142.79,143.17,20280.0,125.58,126.0896,125.4745,125.8084,20280.0
2021-04-15 14:00:00,143.23,143.95,142.83,143.7,22998.0,125.8612,126.4938,125.5097,126.2742,22998.0
2021-04-15 14:30:00,143.7,143.73,142.96,142.96,18780.0,126.2742,126.3005,125.6239,125.6239,18780.0
2021-04-15 15:00:00,142.96,143.36,142.44,142.53,24515.0,125.6239,125.9754,125.167,125.246,24515.0
2021-04-15 15:30:00,142.52,143.2,142.52,143.04,107711.0,125.2373,125.8348,125.2373,125.6942,107711.0
2021-04-16 09:30:00,144.15,144.26,142.95,143.91,21527.0,126.6696,126.7663,125.6151,126.4587,21527.0
2021-04-16 10:00:00,143.48,144.57,143.07,144.24,11889.0,126.0808,127.0387,125.7206,126.7487,11889.0
2021-04-16 10:30:00,144.4,145.07,143.8,143.8,18497.0,126.8893,127.478,126.362,126.362,18497.0
2021-04-16 11:00:00,143.61,144.7,143.5,144.54,11971.0,126.1951,127.1529,126.0984,127.0123,11971.0
2021-04-16 11:30:00,144.52,145.0,144.36,144.46,11567.0,126.9947,127.4165,126.8541,126.942,11567.0
2021-04-16 12:00:00,144.52,144.76,144.07,144.08,13365.0,126.9947,127.2056,126.5993,126.6081,13365.0
2021-04-16 12:30:00,144.08,144.23,143.85,144.07,34035.0,126.6081,126.7399,126.406,126.5993,34035.0
2021-04-16 13:00:00,144.06,144.2,143.73,144.16,12423.0,126.5905,126.7135,126.3005,126.6784,12423.0
2021-04-16 13:30:00,144.12,144.48,143.97,144.34,17514.0,126.6432,126.9596,126.5114,126.8366,17514.0
2021-04-16 14:00:00,144.44,145.05,144.35,145.0,22890.0,126.9244,127.4605,126.8453,127.4165,22890.0
2021-04-16 14:30:00,145.1,145.17,144.42,144.55,25094.0,127.5044,127.5659,126.9068,127.0211,25094.0
2021-04-16 15:00:00,144.6,144.94,144.44,144.51,34642.0,127.065,127.3638,126.9244,126.9859,34642.0
2021-04-16 15:30:00,144.54,145.06,144.49,145.02,102780.0,127.0123,127.4692,126.9684,127.4341,102780.0
2021-04-19 09:30:00,145.43,146.24,143.82,143.82,43770.0,127.7944,128.5061,126.3796,126.3796,43770.0
2021-04-19 10:00:00,144.08,144.69,143.08,144.42,42693.0,126.6081,127.1441,125.7293,126.9068,42693.0
2021-04-19 10:30:00,144.42,144.5,143.45,143.5,56305.0,126.9068,126.9771,126.0545,126.0984,56305.0
2021-04-19 11:00:00,143.31,143.89,143.31,143.55,23198.0,125.9315,126.4411,125.9315,126.1424,23198.0
2021-04-19 11:30:00,143.55,144.25,143.53,144.0,16271.0,126.1424,126.7575,126.1248,126.5378,16271.0
2021-04-19 12:00:00,143.96,144.67,143.84,144.03,19152.0,126.5026,127.1265,126.3972,126.5641,19152.0
2021-04-19 12:30:00,144.0,144.08,143.74,143.92,13053.0,126.5378,126.6081,126.3093,126.4675,13053.0
2021-04-19 13:00:00,143.88,144.23,143.81,143.88,16294.0,126.4323,126.7399,126.3708,126.4323,16294.0
2021-04-19 13:30:00,143.87,144.21,143.69,143.87,11281.0,126.4235,126.7223,126.2654,126.4235,11281.0
2021-04-19 14:00:00,143.81,144.25,143.76,144.19,15788.0,126.3708,126.7575,126.3269,126.7047,15788.0
2021-04-19 14:30:00,144.22,144.52,143.69,144.5,23252.0,126.7311,126.9947,126.2654,126.9771,23252.0
2021-04-19 15:00:00,144.53,144.91,144.19,144.58,32179.0,127.0035,127.3374,126.7047,127.0474,32179.0
2021-04-19 15:30:00,144.57,144.75,144.0,144.5,88645.0,127.0387,127.1968,126.5378,126.9771,88645.0
2021-04-20 09:30:00,144.5,145.87,143.85,143.89,28362.0,126.9771,128.181,126.406,126.4411,28362.0
2021-04-20 10:00:00,143.88,144.9,143.53,144.21,7972.0,126.4323,127.3286,126.1248,126.7223,7972.0
2021-04-20 10:30:00,143.91,143.92,142.59,143.43,18402.0,126.4587,126.4675,125.2988,126.0369,18402.0
2021-04-20 11:00:00,143.3,143.3,141.52,141.98,22621.0,125.9227,125.9227,124.3585,124.7627,22621.0
2021-04-20 11:30:00,141.86,142.39,141.33,142.17,14005.0,124.6573,125.123,124.1916,124.9297,14005.0
2021-04-20 12:00:00,142.15,142.33,141.61,142.17,15509.0,124.9121,125.0703,124.4376,124.9297,15509.0
2021-04-20 12:30:00,142.12,142.28,141.47,142.25,18078.0,124.8858,125.0264,124.3146,125.0,18078.0
2021-04-20 13:00:00,142.25,142.68,141.77,142.38,6612.0,125.0,125.3779,124.5782,125.1142,6612.0
2021-04-20 13:30:00,142.31,142.6,142.0,142.53,12151.0,125.0527,125.3076,124.7803,125.246,12151.0
2021-04-20 14:00:00,142.52,142.66,141.77,141.77,9102.0,125.2373,125.3603,124.5782,124.5782,9102.0
2021-04-20 14:30:00,141.76,142.11,141.6,141.71,9540.0,124.5694,124.877,124.4288,124.5255,9540.0
2021-04-20 15:00:00,141.75,142.5,141.57,142.36,10763.0,124.5606,125.2197,124.4025,125.0967,10763.0
2021-04-20 15:30:00,142.25,143.13,142.24,143.03,40462.0,125.0,125.7733,124.9912,125.6854,40462.0
2021-04-21 09:30:00,142.74,144.48,141.88,142.99,24756.0,125.4306,126.9596,124.6749,125.6503,24756.0
2021-04-21 10:00:00,143.26,144.46,143.02,143.97,21599.0,125.8875,126.942,125.6766,126.5114,21599.0
2021-04-21 10:30:00,144.1,145.0,144.08,144.78,28331.0,126.6257,127.4165,126.6081,127.2232,28331.0
2021-04-21 11:00:00,144.83,144.83,142.82,143.14,15745.0,127.2671,127.2671,125.5009,125.7821,15745.0
2021-04-21 11:30:00,143.31,144.07,142.96,143.86,9491.0,125.9315,126.5993,125.6239,126.4148,9491.0
2021-04-21 12:00:00,143.79,144.03,143.2,143.21,6145.0,126.3532,126.5641,125.8348,125.8436,6145.0
2021-04-21 12:30:00,143.15,143.83,143.15,143.43,17122.0,125.7909,126.3884,125.7909,126.0369,17122.0
2021-04-21 13:00:00,143.46,143.58,143.01,143.5,12103.0,126.0633,126.1687,125.6678,126.0984,12103.0
2021-04-21 13:30:00,143.67,144.59,143.66,144.4,14243.0,126.2478,127.0562,126.239,126.8893,14243.0
2021-04-21 14:00:00,144.41,144.41,143.78,143.99,14229.0,126.8981,126.8981,126.3445,126.529,14229.0
2021-04-21 14:30:00,144.07,144.57,143.95,144.47,8264.0,126.5993,127.0387,126.4938,126.9508,8264.0
2021-04-21 15:00:00,144.47,144.65,143.96,144.08,14654.0,126.9508,127.109,126.5026,126.6081,14654.0
2021-04-21 15:30:00,144.15,144.76,144.14,144.76,48999.0,126.6696,127.2056,126.6608,127.2056,48999.0
2021-04-22 09:30:00,145.42,145.92,143.64,144.43,30205.0,127.7856,128.225,126.2214,126.9156,30205.0
2021-04-22 10:00:00,144.1,144.3,142.9,143.35,21156.0,126.6257,126.8014,125.5712,125.9666,21156.0
2021-04-22 10:30:00,143.36,144.97,143.36,144.95,18454.0,125.9754,127.3902,125.9754,127.3726,18454.0
2021-04-22 11:00:00,145.06,146.14,144.84,145.93,19349.0,127.4692,128.4183,127.2759,128.2337,19349.0
2021-04-22 11:30:00,145.75,146.43,145.61,146.26,16207.0,128.0756,128.6731,127.9525,128.5237,16207.0
2021-04-22 12:00:00,146.16,147.05,146.09,146.88,9881.0,128.4358,129.2179,128.3743,129.0685,9881.0
2021-04-22 12:30:00,146.97,147.35,146.74,147.25,9174.0,129.1476,129.4815,128.9455,129.3937,9174.0
2021-04-22 13:00:00,147.38,147.56,145.36,146.78,54421.0,129.5079,129.6661,127.7329,128.9807,54421.0
2021-04-22 13:30:00,146.63,146.71,144.38,144.7,24856.0,128.8489,128.9192,126.8717,127.1529,24856.0
2021-04-22 14:00:00,144.48,145.58,144.35,145.58,12153.0,126.9596,127.9262,126.8453,127.9262,12153.0
2021-04-22 14:30:00,145.52,146.23,145.33,146.13,17727.0,127.8735,128.4974,127.7065,128.4095,17727.0
2021-04-22 15:00:00,146.12,146.19,145.02,145.44,15341.0,128.4007,128.4622,127.4341,127.8032,15341.0
2021-04-22 15:30:00,145.44,145.77,144.96,145.03,42080.0,127.8032,128.0931,127.3814,127.4429,42080.0
2021-04-23 09:30:00,146.55,146.55,145.1,145.77,12103.0,128.7786,128.7786,127.5044,128.0931,12103.0
2021-04-23 10:00:00,145.88,146.07,145.13,145.63,24180.0,128.1898,128.3568,127.5308,127.9701,24180.0
2021-04-23 10:30:00,145.52,145.98,145.16,145.23,20311.0,127.8735,128.2777,127.5571,127.6186,20311.0
2021-04-23 11:00:00,145.37,146.09,145.37,145.8,7501.0,127.7416,128.3743,127.7416,128.1195,7501.0
2021-04-23 11:30:00,145.85,146.29,145.49,146.29,7050.0,128.1634,128.5501,127.8471,128.5501,7050.0
2021-04-23 12:00:00,146.33,146.64,145.88,145.88,11007.0,128.5852,128.8576,128.1898,128.1898,11007.0
2021-04-23 12:30:00,145.9,145.95,145.44,145.44,9047.0,128.2074,128.2513,127.8032,127.8032,9047.0
2021-04-23 13:00:00,145.46,146.96,145.27,146.88,28194.0,127.8207,129.1388,127.6538,129.0685,28194.0
2021-04-23 13:30:00,146.97,147.1,146.72,146.76,12545.0,129.1476,129.2619,128.9279,128.9631,12545.0
2021-04-23 14:00:00,146.77,147.07,146.7,146.98,15586.0,128.9719,129.2355,128.9104,129.1564,15586.0
2021-04-23 14:30:00,147.03,147.73,146.99,147.26,13579.0,129.2003,129.8155,129.1652,129.4025,13579.0
2021-04-23 15:00:00,147.35,147.62,146.97,146.97,13257.0,129.4815,129.7188,129.1476,129.1476,13257.0
2021-04-23 15:30:00,146.99,147.32,146.38,146.51,84650.0,129.1652,129.4552,128.6292,128.7434,84650.0
2021-04-26 09:30:00,146.7,147.22,143.68,144.45,69649.0,128.9104,129.3673,126.2566,126.9332,69649.0
2021-04-26 10:00:00,144.8,145.02,143.61,144.1,25905.0,127.2408,127.4341,126.1951,126.6257,25905.0
2021-04-26 10:30:00,144.16,145.39,143.62,145.3,48058.0,126.6784,127.7592,126.2039,127.6801,48058.0
2021-04-26 11:00:00,145.4,145.82,145.09,145.42,36330.0,127.768,128.1371,127.4956,127.7856,36330.0
2021-04-26 11:30:00,145.41,145.79,144.73,145.07,17112.0,127.7768,128.1107,127.1793,127.478,17112.0
2021-04-26 12:00:00,145.06,145.12,144.16,144.35,24204.0,127.4692,127.522,126.6784,126.8453,24204.0
2021-04-26 12:30:00,144.35,144.84,144.23,144.5,23143.0,126.8453,127.2759,126.7399,126.9771,23143.0
2021-04-26 13:00:00,144.53,144.82,144.22,144.48,33938.0,127.0035,127.2583,126.7311,126.9596,33938.0
2021-04-26 13:30:00,144.53,144.86,144.36,144.49,24500.0,127.0035,127.2935,126.8541,126.9684,24500.0
2021-04-26 14:00:00,144.51,144.85,144.35,144.85,26768.0,126.9859,127.2847,126.8453,127.2847,26768.0
2021-04-26 14:30:00,144.91,145.53,144.91,145.01,30057.0,127.3374,127.8822,127.3374,127.4253,30057.0
2021-04-26 15:00:00,144.94,145.48,144.49,144.5,41987.0,127.3638,127.8383,126.9684,126.9771,41987.0
2021-04-26 15:30:00,144.53,145.84,144.32,144.97,126608.0,127.0035,128.1547,126.819,127.3902,126608.0
2021-04-27 09:30:00,139.5,141.5,136.95,139.42,154716.0,122.5835,124.3409,120.3427,122.5132,154716.0
2021-04-27 10:00:00,139.31,143.25,139.18,143.06,64849.0,122.4165,125.8787,122.3023,125.7118,64849.0
2021-04-27 10:30:00,143.07,144.36,140.49,142.55,100803.0,125.7206,126.8541,123.4534,125.2636,100803.0
2021-04-27 11:00:00,142.33,144.36,142.33,143.84,53599.0,125.0703,126.8541,125.0703,126.3972,53599.0
2021-04-27 11:30:00,143.78,144.84,143.77,144.51,48514.0,126.3445,127.2759,126.3357,126.9859,48514.0
2021-04-27 12:00:00,144.69,144.89,143.99,144.47,45673.0,127.1441,127.3199,126.529,126.9508,45673.0
2021-04-27 12:30:00,144.44,145.14,144.03,144.15,56565.0,126.9244,127.5395,126.5641,126.6696,56565.0
2021-04-27 13:00:00,144.21,144.87,142.76,142.76,56155.0,126.7223,127.3023,125.4482,125.4482,56155.0
2021-04-27 13:30:00,142.93,143.77,142.3,142.81,47934.0,125.5975,126.3357,125.0439,125.4921,47934.0
2021-04-27 14:00:00,142.68,143.47,142.38,142.99,18316.0,125.3779,126.0721,125.1142,125.6503,18316.0
2021-04-27 14:30:00,143.04,144.58,142.83,143.57,38723.0,125.6942,127.0474,125.5097,126.1599,38723.0
2021-04-27 15:00:00,143.41,144.91,143.2,144.86,39584.0,126.0193,127.3374,125.8348,127.2935,39584.0
2021-04-27 15:30:00,144.99,145.1,143.25,143.25,136600.0,127.4077,127.5044,125.8787,125.8787,136600.0
2021-04-28 09:30:00,143.93,143.93,139.94,140.3,56433.0,126.4763,126.4763,122.9701,123.2865,56433.0
2021-04-28 10:00:00,140.19,140.21,138.97,139.69,60527.0,123.1898,123.2074,122.1177,122.7504,60527.0
2021-04-28 10:30:00,139.69,140.2,138.66,139.02,50249.0,122.7504,123.1986,121.8453,122.1617,50249.0
2021-04-28 11:00:00,139.12,139.18,138.49,139.11,42034.0,122.2496,122.3023,121.696,122.2408,42034.0
2021-04-28 11:30:00,139.16,139.22,137.85,138.05,39478.0,122.2847,122.3374,121.1336,121.3093,39478.0
2021-04-28 12:00:00,138.0,138.54,137.83,138.25,41176.0,121.2654,121.7399,121.116,121.4851,41176.0
2021-04-28 12:30:00,138.38,139.57,138.13,139.37,21575.0,121.5993,122.645,121.3796,122.4692,21575.0
2021-04-28 13:00:00,139.44,139.77,138.95,139.06,23287.0,122.5308,122.8207,122.1002,122.1968,23287.0
2021-04-28 13:30:00,139.05,139.07,137.65,137.7,28444.0,122.188,122.2056,120.9578,121.0018,28444.0
2021-04-28 14:00:00,137.69,138.0,136.93,137.2,38514.0,120.993,121.2654,120.3251,120.5624,38514.0
2021-04-28 14:30:00,137.14,137.78,136.43,137.49,54908.0,120.5097,121.0721,119.8858,120.8172,54908.0
2021-04-28 15:00:00,137.53,138.25,136.61,137.04,47658.0,120.8524,121.4851,120.0439,120.4218,47658.0
2021-04-28 15:30:00,137.09,137.99,136.92,137.79,86163.0,120.4657,121.2566,120.3163,121.0808,86163.0
2021-04-29 09:30:00,138.8,139.26,137.2,138.05,72607.0,121.9684,122.3726,120.5624,121.3093,72607.0
2021-04-29 10:00:00,137.9,138.03,136.68,136.69,46770.0,121.1775,121.2917,120.1054,120.1142,46770.0
2021-04-29 10:30:00,136.53,136.92,136.11,136.55,32721.0,119.9736,120.3163,119.6046,119.9912,32721.0
2021-04-29 11:00:00,136.55,137.64,136.47,137.32,66417.0,119.9912,120.949,119.9209,120.6678,66417.0
2021-04-29 11:30:00,137.29,137.37,136.56,136.74,35127.0,120.6415,120.7118,120.0,120.1582,35127.0
2021-04-29 12:00:00,136.74,137.08,136.02,136.4,35854.0,120.1582,120.4569,119.5255,119.8594,35854.0
2021-04-29 12:30:00,136.41,136.85,136.04,136.73,39322.0,119.8682,120.2548,119.5431,120.1494,39322.0
2021-04-29 13:00:00,136.79,137.01,136.42,136.5,24447.0,120.2021,120.3954,119.877,119.9473,24447.0
2021-04-29 13:30:00,136.55,137.13,136.49,136.83,22036.0,119.9912,120.5009,119.9385,120.2373,22036.0
2021-04-29 14:00:00,136.91,137.65,136.84,137.39,40254.0,120.3076,120.9578,120.246,120.7293,40254.0
2021-04-29 14:30:00,137.4,137.65,137.12,137.65,60826.0,120.7381,120.9578,120.4921,120.9578,60826.0
2021-04-29 15:00:00,137.59,137.69,136.94,137.09,38961.0,120.9051,120.993,120.3339,120.4657,38961.0
2021-04-29 15:30:00,137.11,137.69,136.83,137.44,116172.0,120.4833,120.993,120.2373,120.7733,116172.0
2021-04-30 09:30:00,137.78,139.74,137.04,139.73,91653.0,121.0721,122.7944,120.4218,122.7856,91653.0
2021-04-30 10:00:00,139.55,139.55,137.2,137.65,29734.0,122.6274,122.6274,120.5624,120.9578,29734.0
2021-04-30 10:30:00,137.51,138.42,137.3,138.34,24518.0,120.8348,121.6344,120.6503,121.5641,24518.0
2021-04-30 11:00:00,138.33,138.33,137.71,137.82,38635.0,121.5554,121.5554,121.0105,121.1072,38635.0
2021-04-30 11:30:00,137.77,138.08,137.74,138.08,38028.0,121.0633,121.3357,121.0369,121.3357,38028.0
2021-04-30 12:00:00,138.03,138.32,137.75,137.92,28876.0,121.2917,121.5466,121.0457,121.1951,28876.0
2021-04-30 12:30:00,138.21,139.02,138.13,139.02,25246.0,121.4499,122.1617,121.3796,122.1617,25246.0
2021-04-30 13:00:00,138.97,139.3,138.77,139.12,25640.0,122.1177,122.4077,121.942,122.2496,25640.0
2021-04-30 13:30:00,139.14,139.38,138.26,138.54,22211.0,122.2671,122.478,121.4938,121.7399,22211.0
2021-04-30 14:00:00,138.5,139.48,138.45,139.48,31165.0,121.7047,122.5659,121.6608,122.5659,31165.0
2021-04-30 14:30:00,139.42,139.65,139.19,139.42,30813.0,122.5132,122.7153,122.3111,122.5132,30813.0
2021-04-30 15:00:00,139.47,140.32,139.47,140.25,47792.0,122.5571,123.304,122.5571,123.2425,47792.0
2021-04-30 15:30:00,140.33,140.74,139.73,139.96,272412.0,123.3128,123.6731,122.7856,122.9877,272412.0
2021-05-03 09:30:00,142.01,142.83,141.22,141.25,35778.0,124.7891,125.5097,124.0949,124.1213,35778.0
2021-05-03 10:00:00,141.11,142.28,140.88,142.05,18113.0,123.9982,125.0264,123.7961,124.8242,18113.0
2021-05-03 10:30:00,142.16,142.63,141.7,142.47,16111.0,124.9209,125.3339,124.5167,125.1933,16111.0
2021-05-03 11:00:00,142.34,142.79,142.31,142.34,9555.0,125.0791,125.4745,125.0527,125.0791,9555.0
2021-05-03 11:30:00,142.5,142.66,142.0,142.02,9752.0,125.2197,125.3603,124.7803,124.7979,9752.0
2021-05-03 12:00:00,142.14,142.52,141.99,142.45,6279.0,124.9033,125.2373,124.7715,125.1757,6279.0
2021-05-03 12:30:00,142.45,142.51,142.03,142.42,9349.0,125.1757,125.2285,124.8067,125.1494,9349.0
2021-05-03 13:00:00,142.44,142.52,142.24,142.45,7163.0,125.167,125.2373,124.9912,125.1757,7163.0
2021-05-03 13:30:00,142.41,142.93,142.26,142.88,9421.0,125.1406,125.5975,125.0088,125.5536,9421.0
2021-05-03 14:00:00,142.89,143.5,142.88,143.38,16970.0,125.5624,126.0984,125.5536,125.993,16970.0
2021-05-03 14:30:00,143.32,143.94,143.32,143.71,18019.0,125.9402,126.4851,125.9402,126.2829,18019.0
2021-05-03 15:00:00,143.66,143.97,143.45,143.91,15185.0,126.239,126.5114,126.0545,126.4587,15185.0
2021-05-03 15:30:00,143.91,143.91,142.75,142.77,65138.0,126.4587,126.4587,125.4394,125.4569,65138.0
2021-05-04 09:30:00,142.22,142.43,140.23,140.5,20323.0,124.9736,125.1582,123.225,123.4622,20323.0
2021-05-04 10:00:00,140.37,142.12,139.78,142.1,13459.0,123.348,124.8858,122.8295,124.8682,13459.0
2021-05-04 10:30:00,142.12,142.13,140.77,140.8,12168.0,124.8858,124.8945,123.6995,123.7258,12168.0
2021-05-04 11:00:00,140.14,140.98,140.0,140.91,13448.0,123.1459,123.884,123.0228,123.8225,13448.0
2021-05-04 11:30:00,140.97,141.08,140.12,140.37,11137.0,123.8752,123.9719,123.1283,123.348,11137.0
2021-05-04 12:00:00,140.31,141.4,140.31,141.25,16683.0,123.2953,124.2531,123.2953,124.1213,16683.0
2021-05-04 12:30:00,141.17,141.27,140.64,140.64,18726.0,124.051,124.1388,123.5852,123.5852,18726.0
2021-05-04 13:00:00,140.53,141.48,140.45,141.36,16913.0,123.4886,124.3234,123.4183,124.2179,16913.0
2021-05-04 13:30:00,141.27,141.6,141.18,141.47,13083.0,124.1388,124.4288,124.0597,124.3146,13083.0
2021-05-04 14:00:00,141.34,142.02,141.24,141.43,9750.0,124.2003,124.7979,124.1125,124.2794,9750.0
2021-05-04 14:30:00,141.42,141.77,141.35,141.62,12718.0,124.2706,124.5782,124.2091,124.4464,12718.0
2021-05-04 15:00:00,141.58,141.9,141.37,141.9,11335.0,124.4112,124.6924,124.2267,124.6924,11335.0
2021-05-04 15:30:00,141.89,142.59,141.78,142.4,40907.0,124.6837,125.2988,124.587,125.1318,40907.0
2021-05-05 09:30:00,143.55,143.85,142.18,142.18,24873.0,126.1424,126.406,124.9385,124.9385,24873.0
2021-05-05 10:00:00,141.97,141.97,140.52,140.99,30264.0,124.7539,124.7539,123.4798,123.8928,30264.0
2021-05-05 10:30:00,141.39,142.05,140.69,141.29,13565.0,124.2443,124.8242,123.6292,124.1564,13565.0
2021-05-05 11:00:00,141.37,141.9,141.05,141.29,18508.0,124.2267,124.6924,123.9455,124.1564,18508.0
2021-05-05 11:30:00,141.3,142.29,141.23,142.13,14016.0,124.1652,125.0351,124.1037,124.8945,14016.0
2021-05-05 12:00:00,142.19,142.42,141.61,141.62,17780.0,124.9473,125.1494,124.4376,124.4464,17780.0
2021-05-05 12:30:00,141.63,141.63,140.83,140.88,10728.0,124.4552,124.4552,123.7522,123.7961,10728.0
2021-05-05 13:00:00,140.89,141.17,140.82,141.12,16294.0,123.8049,124.051,123.7434,124.007,16294.0
2021-05-05 13:30:00,141.12,141.42,141.12,141.31,8059.0,124.007,124.2706,124.007,124.174,8059.0
2021-05-05 14:00:00,141.4,141.45,140.97,141.44,10170.0,124.2531,124.297,123.8752,124.2882,10170.0
2021-05-05 14:30:00,141.44,141.66,141.32,141.5,10784.0,124.2882,124.4815,124.1828,124.3409,10784.0
2021-05-05 15:00:00,141.49,141.54,141.02,141.42,13652.0,124.3322,124.3761,123.9192,124.2706,13652.0
2021-05-05 15:30:00,141.36,141.56,140.98,141.01,51440.0,124.2179,124.3937,123.884,123.9104,51440.0
2021-05-06 09:30:00,141.34,142.35,141.21,141.77,34339.0,124.2003,125.0879,124.0861,124.5782,34339.0
2021-05-06 10:00:00,141.68,142.05,140.89,141.5,40816.0,124.4991,124.8242,123.8049,124.3409,40816.0
2021-05-06 10:30:00,141.27,141.94,141.06,141.94,7387.0,124.1388,124.7276,123.9543,124.7276,7387.0
2021-05-06 11:00:00,141.94,142.35,141.14,142.35,12943.0,124.7276,125.0879,124.0246,125.0879,12943.0
2021-05-06 11:30:00,142.43,142.69,142.08,142.69,6732.0,125.1582,125.3866,124.8506,125.3866,6732.0
2021-05-06 12:00:00,142.72,142.77,142.0,142.34,7260.0,125.413,125.4569,124.7803,125.0791,7260.0
2021-05-06 12:30:00,142.31,142.33,141.36,141.88,7082.0,125.0527,125.0703,124.2179,124.6749,7082.0
2021-05-06 13:00:00,141.87,141.96,141.47,141.69,11815.0,124.6661,124.7452,124.3146,124.5079,11815.0
2021-05-06 13:30:00,141.71,142.03,141.56,141.81,12626.0,124.5255,124.8067,124.3937,124.6134,12626.0
2021-05-06 14:00:00,141.76,142.23,141.44,141.44,16562.0,124.5694,124.9824,124.2882,124.2882,16562.0
2021-05-06 14:30:00,141.35,142.17,141.02,142.12,14973.0,124.2091,124.9297,123.9192,124.8858,14973.0
2021-05-06 15:00:00,142.09,142.72,141.97,142.63,18918.0,124.8594,125.413,124.7539,125.3339,18918.0
2021-05-06 15:30:00,142.63,143.57,142.52,143.45,53792.0,125.3339,126.1599,125.2373,126.0545,53792.0
2021-05-07 09:30:00,143.91,145.0,142.69,143.14,28172.0,126.4587,127.4165,125.3866,125.7821,28172.0
2021-05-07 10:00:00,143.14,144.95,143.14,144.75,17311.0,125.7821,127.3726,125.7821,127.1968,17311.0
2021-05-07 10:30:00,144.86,144.95,144.14,144.64,13375.0,127.2935,127.3726,126.6608,127.1002,13375.0
2021-05-07 11:00:00,144.64,144.91,144.25,144.53,11498.0,127.1002,127.3374,126.7575,127.0035,11498.0
2021-05-07 11:30:00,144.28,144.71,144.07,144.09,16188.0,126.7838,127.1617,126.5993,126.6169,16188.0
2021-05-07 12:00:00,144.08,144.65,143.55,144.58,15058.0,126.6081,127.109,126.1424,127.0474,15058.0
2021-05-07 12:30:00,144.71,144.98,144.53,144.98,5955.0,127.1617,127.3989,127.0035,127.3989,5955.0
2021-05-07 13:00:00,144.88,145.09,144.78,144.86,8869.0,127.3111,127.4956,127.2232,127.2935,8869.0
2021-05-07 13:30:00,144.87,145.24,144.86,145.07,6690.0,127.3023,127.6274,127.2935,127.478,6690.0
2021-05-07 14:00:00,144.73,145.1,144.69,144.81,6363.0,127.1793,127.5044,127.1441,127.2496,6363.0
2021-05-07 14:30:00,144.81,145.14,144.45,144.64,16028.0,127.2496,127.5395,126.9332,127.1002,16028.0
2021-05-07 15:00:00,144.7,145.14,144.68,144.93,15099.0,127.1529,127.5395,127.1353,127.355,15099.0
2021-05-07 15:30:00,144.95,145.04,144.45,144.6,35690.0,127.3726,127.4517,126.9332,127.065,35690.0
2021-05-10 09:30:00,145.23,145.64,143.25,144.68,32348.0,127.6186,127.9789,125.8787,127.1353,32348.0
2021-05-10 10:00:00,144.8,145.49,144.8,145.0,19231.0,127.2408,127.8471,127.2408,127.4165,19231.0
2021-05-10 10:30:00,144.94,145.76,144.69,145.29,70007.0,127.3638,128.0844,127.1441,127.6713,70007.0
2021-05-10 11:00:00,145.34,145.79,145.14,145.14,26707.0,127.7153,128.1107,127.5395,127.5395,26707.0
2021-05-10 11:30:00,145.07,145.4,144.25,144.49,12035.0,127.478,127.768,126.7575,126.9684,12035.0
2021-05-10 12:00:00,144.54,144.93,144.32,144.51,14735.0,127.0123,127.355,126.819,126.9859,14735.0
2021-05-10 12:30:00,144.39,144.5,143.6,143.7,9851.0,126.8805,126.9771,126.1863,126.2742,9851.0
2021-05-10 13:00:00,143.87,144.07,143.51,143.56,13707.0,126.4235,126.5993,126.1072,126.1511,13707.0
2021-05-10 13:30:00,143.36,143.56,142.88,143.38,17628.0,125.9754,126.1511,125.5536,125.993,17628.0
2021-05-10 14:00:00,143.37,143.8,142.9,143.06,11362.0,125.9842,126.362,125.5712,125.7118,11362.0
2021-05-10 14:30:00,143.02,143.02,142.0,142.09,18772.0,125.6766,125.6766,124.7803,124.8594,18772.0
2021-05-10 15:00:00,142.14,142.72,142.09,142.55,19365.0,124.9033,125.413,124.8594,125.2636,19365.0
2021-05-10 15:30:00,142.55,142.62,141.25,141.26,67527.0,125.2636,125.3251,124.1213,124.13,67527.0
2021-05-11 09:30:00,138.84,141.0,137.06,141.0,58851.0,122.0035,123.9016,120.4394,123.9016,58851.0
2021-05-11 10:00:00,140.9,141.09,138.44,138.44,21595.0,123.8137,123.9807,121.652,121.652,21595.0
2021-05-11 10:30:00,138.29,139.53,137.67,138.86,35668.0,121.5202,122.6098,120.9754,122.0211,35668.0
2021-05-11 11:00:00,138.97,139.45,138.46,139.26,14402.0,122.1177,122.5395,121.6696,122.3726,14402.0
2021-05-11 11:30:00,139.27,140.33,139.2,139.78,16138.0,122.3814,123.3128,122.3199,122.8295,16138.0
2021-05-11 12:00:00,139.61,139.8,138.71,139.1,15001.0,122.6801,122.8471,121.8893,122.232,15001.0
2021-05-11 12:30:00,138.97,139.85,138.95,139.39,18395.0,122.1177,122.891,122.1002,122.4868,18395.0
2021-05-11 13:00:00,139.54,140.96,139.43,140.86,17888.0,122.6186,123.8664,122.522,123.7786,17888.0
2021-05-11 13:30:00,140.89,141.46,140.77,141.22,14012.0,123.8049,124.3058,123.6995,124.0949,14012.0
2021-05-11 14:00:00,141.3,141.5,140.52,141.28,10811.0,124.1652,124.3409,123.4798,124.1476,10811.0
2021-05-11 14:30:00,141.18,141.22,140.53,140.97,13552.0,124.0597,124.0949,123.4886,123.8752,13552.0
2021-05-11 15:00:00,141.02,141.63,140.5,141.59,31514.0,123.9192,124.4552,123.4622,124.42,31514.0
2021-05-11 15:30:00,141.57,141.61,140.71,141.09,92848.0,124.4025,124.4376,123.6467,123.9807,92848.0
2021-05-12 09:30:00,140.55,140.55,136.32,136.64,51843.0,123.5061,123.5061,119.7891,120.0703,51843.0
2021-05-12 10:00:00,136.84,138.8,136.58,137.22,34139.0,120.246,121.9684,120.0176,120.58,34139.0
2021-05-12 10:30:00,137.12,137.33,136.71,137.24,20508.0,120.4921,120.6766,120.1318,120.5975,20508.0
2021-05-12 11:00:00,137.24,137.24,136.31,136.75,19951.0,120.5975,120.5975,119.7803,120.167,19951.0
2021-05-12 11:30:00,136.73,136.73,134.56,134.66,57445.0,120.1494,120.1494,118.2425,118.3304,57445.0
2021-05-12 12:00:00,134.62,134.87,133.95,134.43,20011.0,118.2953,118.5149,117.7065,118.1283,20011.0
2021-05-12 12:30:00,134.15,134.49,132.47,134.12,42908.0,117.8822,118.181,116.406,117.8559,42908.0
2021-05-12 13:00:00,134.0,134.36,132.85,133.69,41855.0,117.7504,118.0668,116.7399,117.478,41855.0
2021-05-12 13:30:00,133.73,134.05,133.4,133.84,24910.0,117.5132,117.7944,117.2232,117.6098,24910.0
2021-05-12 14:00:00,133.83,134.09,132.98,133.45,33672.0,117.6011,117.8295,116.8541,117.2671,33672.0
2021-05-12 14:30:00,133.35,133.64,133.03,133.29,47122.0,117.1793,117.4341,116.8981,117.1265,47122.0
2021-05-12 15:00:00,133.2,133.34,131.6,131.92,43667.0,117.0474,117.1705,115.6415,115.9227,43667.0
2021-05-12 15:30:00,131.81,131.95,130.85,131.41,124543.0,115.826,115.949,114.9824,115.4745,124543.0
2021-05-13 09:30:00,132.0,135.29,131.8,134.68,50648.0,115.993,118.884,115.8172,118.348,50648.0
2021-05-13 10:00:00,134.88,135.43,133.95,134.3,37308.0,118.5237,119.007,117.7065,118.0141,37308.0
2021-05-13 10:30:00,134.53,134.8,133.79,134.71,25118.0,118.2162,118.4534,117.5659,118.3743,25118.0
2021-05-13 11:00:00,134.68,134.68,133.23,133.23,19552.0,118.348,118.348,117.0738,117.0738,19552.0
2021-05-13 11:30:00,133.34,133.61,132.59,132.76,24058.0,117.1705,117.4077,116.5114,116.6608,24058.0
2021-05-13 12:00:00,132.66,133.54,132.58,133.42,7685.0,116.5729,117.3462,116.5026,117.2408,7685.0
2021-05-13 12:30:00,133.59,133.81,132.8,132.94,16239.0,117.3902,117.5835,116.696,116.819,16239.0
2021-05-13 13:00:00,132.92,133.68,132.66,133.13,14184.0,116.8014,117.4692,116.5729,116.9859,14184.0
2021-05-13 13:30:00,133.04,133.05,132.14,132.63,14949.0,116.9068,116.9156,116.116,116.5466,14949.0
2021-05-13 14:00:00,132.72,133.74,132.72,133.74,21453.0,116.6257,117.522,116.6257,117.522,21453.0
2021-05-13 14:30:00,133.84,134.21,133.82,133.96,26793.0,117.6098,117.935,117.5923,117.7153,26793.0
2021-05-13 15:00:00,133.97,134.99,133.92,134.89,23136.0,117.7241,118.6204,117.6801,118.5325,23136.0
2021-05-13 15:30:00,135.0,135.56,134.2,134.4,68513.0,118.6292,119.1213,117.9262,118.1019,68513.0
2021-05-14 09:30:00,136.04,136.43,134.85,136.19,27939.0,119.5431,119.8858,118.4974,119.6749,27939.0
2021-05-14 10:00:00,136.45,136.87,135.78,136.08,21863.0,119.9033,120.2724,119.3146,119.5782,21863.0
2021-05-14 10:30:00,135.92,136.52,135.53,135.92,22235.0,119.4376,119.9648,119.0949,119.4376,22235.0
2021-05-14 11:00:00,135.76,136.19,135.4,135.71,22205.0,119.297,119.6749,118.9807,119.2531,22205.0
2021-05-14 11:30:00,135.69,135.88,135.12,135.32,19817.0,119.2355,119.4025,118.7346,118.9104,19817.0
2021-05-14 12:00:00,135.28,135.38,134.62,134.69,21089.0,118.8752,118.9631,118.2953,118.3568,21089.0
2021-05-14 12:30:00,134.73,135.12,134.57,135.02,15460.0,118.3919,118.7346,118.2513,118.6467,15460.0
2021-05-14 13:00:00,135.19,135.61,135.15,135.41,16866.0,118.7961,119.1652,118.761,118.9895,16866.0
2021-05-14 13:30:00,135.38,135.45,134.5,134.64,13945.0,118.9631,119.0246,118.1898,118.3128,13945.0
2021-05-14 14:00:00,134.64,135.41,134.56,135.31,15869.0,118.3128,118.9895,118.2425,118.9016,15869.0
2021-05-14 14:30:00,135.31,135.42,134.7,135.07,30567.0,118.9016,118.9982,118.3655,118.6907,30567.0
2021-05-14 15:00:00,134.9,134.92,133.71,133.9,58623.0,118.5413,118.5589,117.4956,117.6626,58623.0
2021-05-14 15:30:00,134.06,134.71,133.93,134.49,163494.0,117.8032,118.3743,117.6889,118.181,163494.0
2021-05-17 09:30:00,134.4,134.75,131.36,131.68,40173.0,118.1019,118.4095,115.4306,115.7118,40173.0
2021-05-17 10:00:00,131.69,133.17,131.27,131.78,46838.0,115.7206,117.0211,115.3515,115.7996,46838.0
2021-05-17 10:30:00,131.66,132.41,131.4,131.71,27649.0,115.6942,116.3532,115.4657,115.7381,27649.0
2021-05-17 11:00:00,131.71,132.1,131.22,131.22,15906.0,115.7381,116.0808,115.3076,115.3076,15906.0
2021-05-17 11:30:00,131.22,132.1,131.01,131.49,43561.0,115.3076,116.0808,115.123,115.5448,43561.0
2021-05-17 12:00:00,131.42,131.87,131.32,131.47,20574.0,115.4833,115.8787,115.3954,115.5272,20574.0
2021-05-17 12:30:00,131.41,131.86,131.23,131.76,19226.0,115.4745,115.8699,115.3163,115.7821,19226.0
2021-05-17 13:00:00,131.78,132.08,131.44,131.93,10177.0,115.7996,116.0633,115.5009,115.9315,10177.0
2021-05-17 13:30:00,131.9,132.35,131.75,132.23,12546.0,115.9051,116.3005,115.7733,116.1951,12546.0
2021-05-17 14:00:00,132.18,132.42,131.86,132.28,31956.0,116.1511,116.362,115.8699,116.239,31956.0
2021-05-17 14:30:00,132.35,132.74,131.87,132.65,16035.0,116.3005,116.6432,115.8787,116.5641,16035.0
2021-05-17 15:00:00,132.62,133.14,132.6,133.14,16264.0,116.5378,116.9947,116.5202,116.9947,16264.0
2021-05-17 15:30:00,133.23,133.35,132.48,132.62,70365.0,117.0738,117.1793,116.4148,116.5378,70365.0
2021-05-18 09:30:00,133.5,135.11,133.49,134.51,49179.0,117.3111,118.7258,117.3023,118.1986,49179.0
2021-05-18 10:00:00,134.36,134.42,132.73,133.4,21572.0,118.0668,118.1195,116.6344,117.2232,21572.0
2021-05-18 10:30:00,133.52,133.63,132.56,133.17,11025.0,117.3286,117.4253,116.4851,117.0211,11025.0
2021-05-18 11:00:00,132.96,133.76,132.72,133.42,9238.0,116.8366,117.5395,116.6257,117.2408,9238.0
2021-05-18 11:30:00,133.34,133.4,132.94,132.97,12161.0,117.1705,117.2232,116.819,116.8453,12161.0
2021-05-18 12:00:00,132.97,132.99,132.68,132.9,7342.0,116.8453,116.8629,116.5905,116.7838,7342.0
2021-05-18 12:30:00,132.99,133.14,132.78,133.08,8598.0,116.8629,116.9947,116.6784,116.942,8598.0
2021-05-18 13:00:00,132.95,133.14,132.72,132.85,12170.0,116.8278,116.9947,116.6257,116.7399,12170.0
2021-05-18 13:30:00,132.86,132.9,132.6,132.77,5662.0,116.7487,116.7838,116.5202,116.6696,5662.0
2021-05-18 14:00:00,132.75,132.86,132.12,132.29,9783.0,116.652,116.7487,116.0984,116.2478,9783.0
2021-05-18 14:30:00,132.29,132.29,131.64,132.26,9435.0,116.2478,116.2478,115.6766,116.2214,9435.0
2021-05-18 15:00:00,132.24,132.3,131.76,131.76,17534.0,116.2039,116.2566,115.7821,115.7821,17534.0
2021-05-18 15:30:00,131.79,132.09,130.58,130.83,72237.0,115.8084,116.0721,114.7452,114.9648,72237.0
2021-05-19 09:30:00,128.42,129.66,127.35,128.71,42123.0,112.8471,113.9367,111.9069,113.1019,42123.0
2021-05-19 10:00:00,128.7,128.8,127.39,128.35,40599.0,113.0931,113.181,111.942,112.7856,40599.0
2021-05-19 10:30:00,128.31,128.5,127.24,127.98,93509.0,112.7504,112.9174,111.8102,112.4605,93509.0
2021-05-19 11:00:00,127.98,129.25,127.49,129.18,16245.0,112.4605,113.5764,112.0299,113.5149,16245.0
2021-05-19 11:30:00,129.25,129.91,128.39,129.79,22475.0,113.5764,114.1564,112.8207,114.051,22475.0
2021-05-19 12:00:00,129.67,130.27,129.4,130.15,30898.0,113.9455,114.4728,113.7083,114.3673,30898.0
2021-05-19 12:30:00,130.12,131.14,129.89,130.99,46178.0,114.3409,115.2373,114.1388,115.1054,46178.0
2021-05-19 13:00:00,130.94,131.23,130.47,130.73,24262.0,115.0615,115.3163,114.6485,114.877,24262.0
2021-05-19 13:30:00,130.81,131.0,130.45,130.89,17058.0,114.9473,115.1142,114.6309,115.0176,17058.0
2021-05-19 14:00:00,130.77,131.57,130.23,131.01,30409.0,114.9121,115.6151,114.4376,115.123,30409.0
2021-05-19 14:30:00,131.13,131.31,130.2,130.63,25915.0,115.2285,115.3866,114.4112,114.7891,25915.0
2021-05-19 15:00:00,130.63,131.44,130.43,130.98,32620.0,114.7891,115.5009,114.6134,115.0967,32620.0
2021-05-19 15:30:00,131.0,131.15,130.47,131.07,76518.0,115.1142,115.246,114.6485,115.1757,76518.0
2021-05-20 09:30:00,131.08,131.76,128.92,129.59,59869.0,115.1845,115.7821,113.2865,113.8752,59869.0
2021-05-20 10:00:00,129.62,130.34,128.7,128.7,19509.0,113.9016,114.5343,113.0931,113.0931,19509.0
2021-05-20 10:30:00,128.56,129.13,128.24,128.91,38988.0,112.9701,113.471,112.6889,113.2777,38988.0
2021-05-20 11:00:00,128.89,129.24,128.55,128.69,35026.0,113.2601,113.5677,112.9613,113.0844,35026.0
2021-05-20 11:30:00,128.79,129.2,128.69,128.84,61243.0,113.1722,113.5325,113.0844,113.2162,61243.0
2021-05-20 12:00:00,128.86,129.1,128.61,128.78,48191.0,113.2337,113.4446,113.0141,113.1634,48191.0
2021-05-20 12:30:00,128.77,128.95,128.49,128.85,53380.0,113.1547,113.3128,112.9086,113.225,53380.0
2021-05-20 13:00:00,128.84,129.07,128.74,128.94,20629.0,113.2162,113.4183,113.1283,113.304,20629.0
2021-05-20 13:30:00,128.99,129.28,128.88,129.02,14534.0,113.348,113.6028,113.2513,113.3743,14534.0
2021-05-20 14:00:00,129.0,129.35,129.0,129.15,12054.0,113.3568,113.6643,113.3568,113.4886,12054.0
2021-05-20 14:30:00,129.21,129.44,128.88,129.18,18086.0,113.5413,113.7434,113.2513,113.5149,18086.0
2021-05-20 15:00:00,129.16,129.47,128.96,129.04,34577.0,113.4974,113.7698,113.3216,113.3919,34577.0
2021-05-20 15:30:00,129.03,129.57,128.97,129.18,131576.0,113.3831,113.8576,113.3304,113.5149,131576.0
2021-05-21 09:30:00,128.5,130.0,127.72,129.84,61834.0,112.9174,114.2355,112.232,114.0949,61834.0
2021-05-21 10:00:00,129.84,129.84,128.81,129.2,48140.0,114.0949,114.0949,113.1898,113.5325,48140.0
2021-05-21 10:30:00,129.2,129.3,128.57,129.0,86995.0,113.5325,113.6204,112.9789,113.3568,86995.0
2021-05-21 11:00:00,129.09,129.18,128.73,128.92,43263.0,113.4358,113.5149,113.1195,113.2865,43263.0
2021-05-21 11:30:00,128.87,129.09,128.65,128.87,31625.0,113.2425,113.4358,113.0492,113.2425,31625.0
2021-05-21 12:00:00,128.85,128.91,128.55,128.8,32995.0,113.225,113.2777,112.9613,113.181,32995.0
2021-05-21 12:30:00,128.8,128.82,128.15,128.66,28646.0,113.181,113.1986,112.6098,113.058,28646.0
2021-05-21 13:00:00,128.58,129.3,128.5,129.19,18903.0,112.9877,113.6204,112.9174,113.5237,18903.0
2021-05-21 13:30:00,129.24,129.34,128.99,129.09,20101.0,113.5677,113.6555,113.348,113.4358,20101.0
2021-05-21 14:00:00,129.09,129.36,128.99,129.09,17890.0,113.4358,113.6731,113.348,113.4358,17890.0
2021-05-21 14:30:00,129.04,129.2,128.81,129.06,38778.0,113.3919,113.5325,113.1898,113.4095,38778.0
2021-05-21 15:00:00,129.06,129.06,128.83,128.94,46932.0,113.4095,113.4095,113.2074,113.304,46932.0
2021-05-21 15:30:00,128.94,129.08,128.66,129.01,236054.0,113.304,113.4271,113.058,113.3655,236054.0
2021-05-24 09:30:00,130.17,130.17,129.0,129.39,23260.0,114.3849,114.3849,113.3568,113.6995,23260.0
2021-05-24 10:00:00,129.55,129.73,128.28,128.3,65753.0,113.8401,113.9982,112.7241,112.7416,65753.0
2021-05-24 10:30:00,128.4,129.06,128.0,128.08,83457.0,112.8295,113.4095,112.478,112.5483,83457.0
2021-05-24 11:00:00,128.23,128.63,128.23,128.63,21744.0,112.6801,113.0316,112.6801,113.0316,21744.0
2021-05-24 11:30:00,128.58,129.09,128.5,128.96,20091.0,112.9877,113.4358,112.9174,113.3216,20091.0
2021-05-24 12:00:00,129.0,129.13,128.76,128.97,39311.0,113.3568,113.471,113.1459,113.3304,39311.0
2021-05-24 12:30:00,128.97,129.49,128.9,129.0,40994.0,113.3304,113.7873,113.2689,113.3568,40994.0
2021-05-24 13:00:00,128.93,129.36,128.91,129.03,25674.0,113.2953,113.6731,113.2777,113.3831,25674.0
2021-05-24 13:30:00,129.03,129.33,128.98,129.14,12266.0,113.3831,113.6467,113.3392,113.4798,12266.0
2021-05-24 14:00:00,129.17,129.58,128.98,129.47,47399.0,113.5061,113.8664,113.3392,113.7698,47399.0
2021-05-24 14:30:00,129.46,129.63,128.94,129.01,39407.0,113.761,113.9104,113.304,113.3655,39407.0
2021-05-24 15:00:00,129.04,129.32,128.95,129.23,69295.0,113.3919,113.638,113.3128,113.5589,69295.0
2021-05-24 15:30:00,129.24,129.29,128.67,128.89,238167.0,113.5677,113.6116,113.0668,113.2601,238167.0
2021-05-25 09:30:00,129.18,129.88,128.61,128.91,73373.0,113.5149,114.13,113.0141,113.2777,73373.0
2021-05-25 10:00:00,129.07,130.1,128.86,130.0,29925.0,113.4183,114.3234,113.2337,114.2355,29925.0
2021-05-25 10:30:00,130.09,130.23,129.35,129.96,61032.0,114.3146,114.4376,113.6643,114.2003,61032.0
2021-05-25 11:00:00,129.94,129.95,129.4,129.81,46543.0,114.1828,114.1916,113.7083,114.0685,46543.0
2021-05-25 11:30:00,129.84,131.18,129.75,130.93,84398.0,114.0949,115.2724,114.0158,115.0527,84398.0
2021-05-25 12:00:00,130.92,131.3,130.75,131.0,28411.0,115.0439,115.3779,114.8945,115.1142,28411.0
2021-05-25 12:30:00,131.02,131.37,130.58,131.37,28406.0,115.1318,115.4394,114.7452,115.4394,28406.0
2021-05-25 13:00:00,131.36,131.49,131.0,131.19,32180.0,115.4306,115.5448,115.1142,115.2812,32180.0
2021-05-25 13:30:00,131.01,131.25,130.84,131.08,23768.0,115.123,115.3339,114.9736,115.1845,23768.0
2021-05-25 14:00:00,131.08,131.08,130.47,130.78,32763.0,115.1845,115.1845,114.6485,114.9209,32763.0
2021-05-25 14:30:00,130.75,130.91,130.34,130.53,30106.0,114.8945,115.0351,114.5343,114.7012,30106.0
2021-05-25 15:00:00,130.47,130.47,129.78,129.91,38433.0,114.6485,114.6485,114.0422,114.1564,38433.0
2021-05-25 15:30:00,129.97,130.17,129.73,130.1,276593.0,114.2091,114.3849,113.9982,114.3234,276593.0
2021-05-26 09:30:00,130.05,131.68,130.0,130.92,18150.0,114.2794,115.7118,114.2355,115.0439,18150.0
2021-05-26 10:00:00,130.73,131.51,130.41,131.16,23684.0,114.877,115.5624,114.5958,115.2548,23684.0
2021-05-26 10:30:00,131.19,131.46,130.89,131.24,11474.0,115.2812,115.5184,115.0176,115.3251,11474.0
2021-05-26 11:00:00,131.32,131.37,130.55,130.67,24967.0,115.3954,115.4394,114.7188,114.8242,24967.0
2021-05-26 11:30:00,130.75,131.3,130.49,131.3,7855.0,114.8945,115.3779,114.6661,115.3779,7855.0
2021-05-26 12:00:00,131.25,131.7,131.05,131.63,15675.0,115.3339,115.7293,115.1582,115.6678,15675.0
2021-05-26 12:30:00,131.5,131.79,131.25,131.74,16318.0,115.5536,115.8084,115.3339,115.7645,16318.0
2021-05-26 13:00:00,131.68,131.87,131.18,131.48,55589.0,115.7118,115.8787,115.2724,115.536,55589.0
2021-05-26 13:30:00,131.34,131.47,130.62,130.85,10282.0,115.413,115.5272,114.7803,114.9824,10282.0
2021-05-26 14:00:00,130.8,131.16,130.68,130.82,13607.0,114.9385,115.2548,114.833,114.9561,13607.0
2021-05-26 14:30:00,130.85,131.25,130.83,131.02,16719.0,114.9824,115.3339,114.9648,115.1318,16719.0
2021-05-26 15:00:00,131.02,131.21,130.94,131.18,38138.0,115.1318,115.2988,115.0615,115.2724,38138.0
2021-05-26 15:30:00,131.19,131.28,130.95,131.05,92799.0,115.2812,115.3603,115.0703,115.1582,92799.0
2021-05-27 09:30:00,132.28,132.68,130.0,132.34,58508.0,116.239,116.5905,114.2355,116.2917,58508.0
2021-05-27 10:00:00,132.44,132.44,130.58,130.99,40166.0,116.3796,116.3796,114.7452,115.1054,40166.0
2021-05-27 10:30:00,130.99,131.04,129.88,130.47,43802.0,115.1054,115.1494,114.13,114.6485,43802.0
2021-05-27 11:00:00,130.47,131.45,130.36,131.13,19071.0,114.6485,115.5097,114.5518,115.2285,19071.0
2021-05-27 11:30:00,130.99,131.42,130.84,131.37,18372.0,115.1054,115.4833,114.9736,115.4394,18372.0
2021-05-27 12:00:00,131.47,131.77,131.16,131.59,11499.0,115.5272,115.7909,115.2548,115.6327,11499.0
2021-05-27 12:30:00,131.59,131.6,131.34,131.47,6215.0,115.6327,115.6415,115.413,115.5272,6215.0
2021-05-27 13:00:00,131.52,131.77,131.42,131.55,13344.0,115.5712,115.7909,115.4833,115.5975,13344.0
2021-05-27 13:30:00,131.54,132.27,131.54,132.27,16440.0,115.5887,116.2302,115.5887,116.2302,16440.0
2021-05-27 14:00:00,132.41,132.51,131.85,132.24,19619.0,116.3532,116.4411,115.8612,116.2039,19619.0
2021-05-27 14:30:00,132.24,132.35,132.14,132.28,11141.0,116.2039,116.3005,116.116,116.239,11141.0
2021-05-27 15:00:00,132.28,132.5,132.12,132.4,15707.0,116.239,116.4323,116.0984,116.3445,15707.0
2021-05-27 15:30:00,132.36,132.48,131.84,132.06,70477.0,116.3093,116.4148,115.8524,116.0457,70477.0
2021-05-28 09:30:00,132.08,132.08,130.8,130.93,22841.0,116.6205,116.6205,115.4903,115.6051,22841.0
2021-05-28 10:00:00,131.13,131.13,130.48,131.13,32160.0,115.7817,115.7817,115.2078,115.7817,32160.0
2021-05-28 10:30:00,131.09,131.18,130.85,131.1,14699.0,115.7464,115.8258,115.5345,115.7552,14699.0
2021-05-28 11:00:00,131.04,131.84,131.04,131.68,9986.0,115.7022,116.4086,115.7022,116.2673,9986.0
2021-05-28 11:30:00,131.68,131.69,131.33,131.5,7218.0,116.2673,116.2761,115.9583,116.1084,7218.0
2021-05-28 12:00:00,131.5,131.53,131.1,131.41,14535.0,116.1084,116.1349,115.7552,116.0289,14535.0
2021-05-28 12:30:00,131.41,131.62,131.19,131.47,10245.0,116.0289,116.2143,115.8347,116.0819,10245.0
2021-05-28 13:00:00,131.48,131.55,131.36,131.43,10149.0,116.0907,116.1525,115.9848,116.0466,10149.0
2021-05-28 13:30:00,131.5,131.5,131.0,131.12,19271.0,116.1084,116.1084,115.6669,115.7729,19271.0
2021-05-28 14:00:00,131.12,131.26,130.93,131.03,43421.0,115.7729,115.8965,115.6051,115.6934,43421.0
2021-05-28 14:30:00,131.02,131.79,131.02,131.69,38905.0,115.6846,116.3644,115.6846,116.2761,38905.0
2021-05-28 15:00:00,131.75,131.8,131.29,131.39,25110.0,116.3291,116.3733,115.923,116.0113,25110.0
2021-05-28 15:30:00,131.34,131.54,131.11,131.21,53938.0,115.9671,116.1437,115.764,115.8523,53938.0
2021-06-01 09:30:00,132.0,132.69,131.51,132.15,20161.0,116.5499,117.1591,116.1172,116.6823,20161.0
2021-06-01 10:00:00,132.14,132.76,132.14,132.54,33077.0,116.6735,117.2209,116.6735,117.0267,33077.0
2021-06-01 10:30:00,132.6,133.16,132.5,133.13,51674.0,117.0796,117.5741,116.9913,117.5476,51674.0
2021-06-01 11:00:00,133.12,133.71,133.03,133.71,18617.0,117.5388,118.0597,117.4593,118.0597,18617.0
2021-06-01 11:30:00,133.66,134.37,133.61,134.37,20774.0,118.0156,118.6425,117.9714,118.6425,20774.0
2021-06-01 12:00:00,134.28,134.6,133.99,134.6,32293.0,118.563,118.8455,118.3069,118.8455,32293.0
2021-06-01 12:30:00,134.55,134.77,134.02,134.03,25105.0,118.8014,118.9956,118.3334,118.3423,25105.0
2021-06-01 13:00:00,134.04,134.08,133.23,133.46,15705.0,118.3511,118.3864,117.6359,117.839,15705.0
2021-06-01 13:30:00,133.23,133.57,133.19,133.5,32883.0,117.6359,117.9361,117.6006,117.8743,32883.0
2021-06-01 14:00:00,133.48,133.54,133.18,133.5,17221.0,117.8566,117.9096,117.5917,117.8743,17221.0
2021-06-01 14:30:00,133.5,133.74,133.46,133.72,9348.0,117.8743,118.0862,117.839,118.0685,9348.0
2021-06-01 15:00:00,133.66,133.82,133.46,133.82,9073.0,118.0156,118.1568,117.839,118.1568,9073.0
2021-06-01 15:30:00,133.84,134.11,133.37,133.56,101442.0,118.1745,118.4129,117.7595,117.9273,101442.0
2021-06-02 09:30:00,132.04,132.68,127.59,127.64,610745.0,116.5852,117.1503,112.656,112.7002,610745.0
2021-06-02 10:00:00,127.86,128.58,125.24,125.96,265512.0,112.8944,113.5302,110.5811,111.2168,265512.0
2021-06-02 10:30:00,126.05,128.2,126.05,126.4,181167.0,111.2963,113.1946,111.2963,111.6053,181167.0
2021-06-02 11:00:00,126.39,127.65,126.22,126.96,88253.0,111.5965,112.709,111.4464,112.0998,88253.0
2021-06-02 11:30:00,126.96,127.62,126.24,127.46,66484.0,112.0998,112.6825,111.464,112.5413,66484.0
2021-06-02 12:00:00,127.5,127.63,127.14,127.43,60710.0,112.5766,112.6914,112.2587,112.5148,60710.0
2021-06-02 12:30:00,127.49,128.12,127.06,128.0,36191.0,112.5677,113.124,112.1881,113.018,36191.0
2021-06-02 13:00:00,128.08,128.49,127.74,127.85,38599.0,113.0887,113.4507,112.7885,112.8856,38599.0
2021-06-02 13:30:00,127.84,127.91,127.35,127.59,44111.0,112.8768,112.9386,112.4441,112.656,44111.0
2021-06-02 14:00:00,127.45,127.66,126.8,126.89,63234.0,112.5324,112.7178,111.9585,112.038,63234.0
2021-06-02 14:30:00,127.02,127.06,126.76,126.91,38721.0,112.1528,112.1881,111.9232,112.0556,38721.0
2021-06-02 15:00:00,126.95,127.07,126.41,126.71,69560.0,112.0909,112.1969,111.6141,111.879,69560.0
2021-06-02 15:30:00,126.71,128.11,126.69,128.0,325526.0,111.879,113.1152,111.8614,113.018,325526.0
2021-06-03 09:30:00,128.1,128.68,126.88,127.15,93900.0,113.1063,113.6185,112.0291,112.2675,93900.0
2021-06-03 10:00:00,127.25,127.79,126.79,127.79,54369.0,112.3558,112.8326,111.9497,112.8326,54369.0
2021-06-03 10:30:00,127.76,128.13,126.9,127.35,289129.0,112.8061,113.1328,112.0468,112.4441,289129.0
2021-06-03 11:00:00,127.42,127.42,126.17,126.39,43169.0,112.5059,112.5059,111.4022,111.5965,43169.0
2021-06-03 11:30:00,126.46,126.46,125.3,125.37,43705.0,111.6583,111.6583,110.6341,110.6959,43705.0
2021-06-03 12:00:00,125.38,125.68,124.43,124.92,72998.0,110.7047,110.9696,109.8659,110.2985,72998.0
2021-06-03 12:30:00,124.93,125.23,124.51,125.12,39407.0,110.3074,110.5723,109.9365,110.4751,39407.0
2021-06-03 13:00:00,125.15,126.0,125.14,125.49,39155.0,110.5016,111.2521,110.4928,110.8018,39155.0
2021-06-03 13:30:00,125.45,126.04,125.4,125.49,33478.0,110.7665,111.2875,110.7224,110.8018,33478.0
2021-06-03 14:00:00,125.57,125.63,124.94,125.04,25700.0,110.8725,110.9254,110.3162,110.4045,25700.0
2021-06-03 14:30:00,125.04,125.08,124.53,124.61,50803.0,110.4045,110.4398,109.9542,110.0248,50803.0
2021-06-03 15:00:00,124.61,125.68,124.55,125.51,68044.0,110.0248,110.9696,109.9719,110.8195,68044.0
2021-06-03 15:30:00,125.66,125.87,124.95,125.05,183624.0,110.9519,111.1374,110.325,110.4133,183624.0
2021-06-04 09:30:00,125.77,126.11,123.76,123.91,51417.0,111.0491,111.3493,109.2743,109.4068,51417.0
2021-06-04 10:00:00,123.89,123.9,122.67,122.97,80698.0,109.3891,109.3979,108.3119,108.5768,80698.0
2021-06-04 10:30:00,122.97,123.5,122.81,123.27,156598.0,108.5768,109.0448,108.4355,108.8417,156598.0
2021-06-04 11:00:00,123.38,124.76,123.33,124.5,81481.0,108.9388,110.1573,108.8947,109.9277,81481.0
2021-06-04 11:30:00,124.33,125.82,124.33,125.17,42910.0,109.7776,111.0932,109.7776,110.5193,42910.0
2021-06-04 12:00:00,125.25,125.7,125.1,125.4,22719.0,110.5899,110.9873,110.4575,110.7224,22719.0
2021-06-04 12:30:00,125.41,126.31,125.39,126.31,36812.0,110.7312,111.5259,110.7135,111.5259,36812.0
2021-06-04 13:00:00,126.33,126.35,125.94,126.11,17340.0,111.5435,111.5612,111.1992,111.3493,17340.0
2021-06-04 13:30:00,126.14,126.17,125.49,125.67,29758.0,111.3758,111.4022,110.8018,110.9608,29758.0
2021-06-04 14:00:00,125.7,125.76,125.45,125.66,18587.0,110.9873,111.0402,110.7665,110.9519,18587.0
2021-06-04 14:30:00,125.66,125.96,125.19,125.73,20142.0,110.9519,111.2168,110.5369,111.0137,20142.0
2021-06-04 15:00:00,125.85,126.2,125.75,125.79,23485.0,111.1197,111.4287,111.0314,111.0667,23485.0
2021-06-04 15:30:00,125.79,125.92,125.37,125.56,98002.0,111.0667,111.1815,110.6959,110.8636,98002.0
2021-06-07 09:30:00,125.36,126.0,123.88,124.38,159742.0,110.687,111.2521,109.3803,109.8218,159742.0
2021-06-07 10:00:00,124.36,124.6,123.78,123.9,40452.0,109.8041,110.016,109.292,109.3979,40452.0
2021-06-07 10:30:00,123.87,123.9,123.32,123.53,41867.0,109.3714,109.3979,108.8858,109.0712,41867.0
2021-06-07 11:00:00,123.6,124.25,123.36,124.01,29448.0,109.1331,109.707,108.9211,109.4951,29448.0
2021-06-07 11:30:00,124.03,124.39,123.74,124.05,63835.0,109.5127,109.8306,109.2567,109.5304,63835.0
2021-06-07 12:00:00,124.03,124.15,123.47,124.08,20718.0,109.5127,109.6187,109.0183,109.5569,20718.0
2021-06-07 12:30:00,124.09,124.47,124.08,124.37,31951.0,109.5657,109.9012,109.5569,109.8129,31951.0
2021-06-07 13:00:00,124.4,124.65,124.35,124.53,28530.0,109.8394,110.0602,109.7953,109.9542,28530.0
2021-06-07 13:30:00,124.49,124.52,124.22,124.22,32858.0,109.9189,109.9454,109.6805,109.6805,32858.0
2021-06-07 14:00:00,124.23,124.32,124.09,124.16,26442.0,109.6893,109.7688,109.5657,109.6275,26442.0
2021-06-07 14:30:00,124.2,124.41,124.11,124.23,31781.0,109.6628,109.8482,109.5834,109.6893,31781.0
2021-06-07 15:00:00,124.23,125.17,124.18,125.12,52007.0,109.6893,110.5193,109.6452,110.4751,52007.0
2021-06-07 15:30:00,125.1,125.18,124.65,124.9,112855.0,110.4575,110.5281,110.0602,110.2809,112855.0
2021-06-08 09:30:00,125.59,125.97,123.39,123.59,90642.0,110.8901,111.2256,108.9476,109.1242,90642.0
2021-06-08 10:00:00,123.57,124.57,123.31,124.45,27234.0,109.1066,109.9895,108.877,109.8836,27234.0
2021-06-08 10:30:00,124.49,124.89,124.23,124.54,19108.0,109.9189,110.2721,109.6893,109.963,19108.0
2021-06-08 11:00:00,124.6,124.7,123.39,123.59,26979.0,110.016,110.1043,108.9476,109.1242,26979.0
2021-06-08 11:30:00,123.51,124.42,123.36,124.42,34378.0,109.0536,109.8571,108.9211,109.8571,34378.0
2021-06-08 12:00:00,124.52,124.64,123.96,124.0,64018.0,109.9454,110.0513,109.4509,109.4862,64018.0
2021-06-08 12:30:00,124.0,124.23,123.72,123.76,21466.0,109.4862,109.6893,109.239,109.2743,21466.0
2021-06-08 13:00:00,123.71,123.9,123.66,123.84,19489.0,109.2302,109.3979,109.186,109.345,19489.0
2021-06-08 13:30:00,123.88,124.94,123.88,124.86,25535.0,109.3803,110.3162,109.3803,110.2456,25535.0
2021-06-08 14:00:00,124.92,125.15,124.6,125.02,20341.0,110.2985,110.5016,110.016,110.3868,20341.0
2021-06-08 14:30:00,125.01,125.3,124.89,125.23,15103.0,110.378,110.6341,110.2721,110.5723,15103.0
2021-06-08 15:00:00,125.18,125.59,125.18,125.49,38336.0,110.5281,110.8901,110.5281,110.8018,38336.0
2021-06-08 15:30:00,125.49,125.75,125.3,125.72,110068.0,110.8018,111.0314,110.6341,111.0049,110068.0
2021-06-09 09:30:00,125.37,125.74,123.88,123.89,25675.0,110.6959,111.0226,109.3803,109.3891,25675.0
2021-06-09 10:00:00,123.82,124.68,123.8,124.26,88688.0,109.3273,110.0866,109.3096,109.7158,88688.0
2021-06-09 10:30:00,124.3,124.35,123.82,123.82,30198.0,109.7511,109.7953,109.3273,109.3273,30198.0
2021-06-09 11:00:00,123.94,124.29,123.84,124.19,28589.0,109.4333,109.7423,109.345,109.654,28589.0
2021-06-09 11:30:00,124.18,124.18,123.42,123.57,15945.0,109.6452,109.6452,108.9741,109.1066,15945.0
2021-06-09 12:00:00,123.57,124.26,123.52,124.25,14463.0,109.1066,109.7158,109.0624,109.707,14463.0
2021-06-09 12:30:00,124.19,124.27,123.95,124.21,13118.0,109.654,109.7246,109.4421,109.6717,13118.0
2021-06-09 13:00:00,124.21,124.32,124.16,124.23,21210.0,109.6717,109.7688,109.6275,109.6893,21210.0
2021-06-09 13:30:00,124.18,124.32,124.06,124.31,11036.0,109.6452,109.7688,109.5392,109.7599,11036.0
2021-06-09 14:00:00,124.27,124.38,124.16,124.25,12403.0,109.7246,109.8218,109.6275,109.707,12403.0
2021-06-09 14:30:00,124.24,124.44,124.2,124.44,14133.0,109.6981,109.8747,109.6628,109.8747,14133.0
2021-06-09 15:00:00,124.46,124.58,124.13,124.26,25782.0,109.8924,109.9983,109.601,109.7158,25782.0
2021-06-09 15:30:00,124.28,124.34,123.77,123.79,85307.0,109.7335,109.7864,109.2832,109.3008,85307.0
2021-06-10 09:30:00,124.91,128.66,124.59,127.12,207442.0,110.2897,113.6008,110.0072,112.241,207442.0
2021-06-10 10:00:00,127.2,127.78,126.43,127.55,100983.0,112.3117,112.8238,111.6318,112.6207,100983.0
2021-06-10 10:30:00,127.55,127.55,126.42,127.31,101578.0,112.6207,112.6207,111.623,112.4088,101578.0
2021-06-10 11:00:00,127.32,127.32,125.04,125.8,132846.0,112.4176,112.4176,110.4045,111.0755,132846.0
2021-06-10 11:30:00,125.73,126.25,125.19,126.07,32356.0,111.0137,111.4729,110.5369,111.3139,32356.0
2021-06-10 12:00:00,126.05,126.38,125.64,126.25,26392.0,111.2963,111.5877,110.9343,111.4729,26392.0
2021-06-10 12:30:00,126.3,127.01,126.28,126.62,29070.0,111.517,112.1439,111.4994,111.7996,29070.0
2021-06-10 13:00:00,126.6,126.8,126.43,126.54,18466.0,111.7819,111.9585,111.6318,111.7289,18466.0
2021-06-10 13:30:00,126.6,126.76,126.52,126.67,19982.0,111.7819,111.9232,111.7113,111.8437,19982.0
2021-06-10 14:00:00,126.65,126.83,126.33,126.41,59643.0,111.8261,111.985,111.5435,111.6141,59643.0
2021-06-10 14:30:00,126.38,126.85,126.36,126.83,27604.0,111.5877,112.0026,111.57,111.985,27604.0
2021-06-10 15:00:00,126.78,126.96,126.57,126.73,32295.0,111.9408,112.0998,111.7554,111.8967,32295.0
2021-06-10 15:30:00,126.7,127.52,126.68,127.22,140397.0,111.8702,112.5942,111.8525,112.3293,140397.0
2021-06-11 09:30:00,127.77,129.34,127.76,128.77,38431.0,112.815,114.2012,112.8061,113.6979,38431.0
2021-06-11 10:00:00,128.83,129.68,128.65,129.49,76034.0,113.7509,114.5014,113.592,114.3336,76034.0
2021-06-11 10:30:00,129.46,129.95,128.81,128.82,54141.0,114.3072,114.7398,113.7332,113.7421,54141.0
2021-06-11 11:00:00,128.82,129.75,128.69,129.75,32983.0,113.7421,114.5632,113.6273,114.5632,32983.0
2021-06-11 11:30:00,129.78,130.15,129.67,130.13,38275.0,114.5897,114.9164,114.4926,114.8987,38275.0
2021-06-11 12:00:00,130.09,130.18,129.38,129.43,30365.0,114.8634,114.9429,114.2365,114.2807,30365.0
2021-06-11 12:30:00,129.43,130.07,129.42,129.97,35873.0,114.2807,114.8458,114.2718,114.7575,35873.0
2021-06-11 13:00:00,129.96,130.02,128.92,128.99,45491.0,114.7486,114.8016,113.8304,113.8922,45491.0
2021-06-11 13:30:00,129.0,129.28,128.52,129.25,42094.0,113.901,114.1482,113.4772,114.1217,42094.0
2021-06-11 14:00:00,129.25,129.52,129.11,129.33,38135.0,114.1217,114.3601,113.9981,114.1924,38135.0
2021-06-11 14:30:00,129.38,129.85,129.33,129.52,37648.0,114.2365,114.6515,114.1924,114.3601,37648.0
2021-06-11 15:00:00,129.55,130.3,129.54,130.2,54333.0,114.3866,115.0488,114.3778,114.9605,54333.0
2021-06-11 15:30:00,130.19,131.41,130.19,131.09,177041.0,114.9517,116.0289,114.9517,115.7464,177041.0
2021-06-14 09:30:00,131.15,132.63,131.03,131.24,120710.0,115.7993,117.1061,115.6934,115.8788,120710.0
2021-06-14 10:00:00,131.21,131.21,129.63,129.63,65725.0,115.8523,115.8523,114.4573,114.4573,65725.0
2021-06-14 10:30:00,129.65,130.8,129.57,130.42,53651.0,114.4749,115.4903,114.4043,115.1548,53651.0
2021-06-14 11:00:00,130.42,130.42,129.88,129.98,48428.0,115.1548,115.1548,114.678,114.7663,48428.0
2021-06-14 11:30:00,129.86,130.24,129.57,130.21,32990.0,114.6603,114.9959,114.4043,114.9694,32990.0
2021-06-14 12:00:00,130.26,130.41,130.08,130.08,32111.0,115.0135,115.146,114.8546,114.8546,32111.0
2021-06-14 12:30:00,130.06,130.06,129.05,129.14,38946.0,114.8369,114.8369,113.9451,114.0246,38946.0
2021-06-14 13:00:00,129.08,129.19,128.86,129.11,49266.0,113.9716,114.0688,113.7774,113.9981,49266.0
2021-06-14 13:30:00,129.12,129.72,129.02,129.12,40427.0,114.007,114.5367,113.9187,114.007,40427.0
2021-06-14 14:00:00,129.14,129.17,128.52,128.59,47608.0,114.0246,114.0511,113.4772,113.539,47608.0
2021-06-14 14:30:00,128.57,128.97,128.42,128.97,50908.0,113.5213,113.8745,113.3889,113.8745,50908.0
2021-06-14 15:00:00,128.98,129.57,128.88,129.48,54833.0,113.8833,114.4043,113.795,114.3248,54833.0
2021-06-14 15:30:00,129.5,129.86,129.21,129.54,224655.0,114.3425,114.6603,114.0864,114.3778,224655.0
2021-06-15 09:30:00,129.59,130.9,129.59,130.67,36124.0,114.4219,115.5786,114.4219,115.3755,36124.0
2021-06-15 10:00:00,130.7,131.01,130.35,130.76,28735.0,115.402,115.6757,115.093,115.455,28735.0
2021-06-15 10:30:00,130.71,131.18,130.71,131.0,19575.0,115.4108,115.8258,115.4108,115.6669,19575.0
2021-06-15 11:00:00,131.03,131.03,129.11,129.13,63631.0,115.6934,115.6934,113.9981,114.0158,63631.0
2021-06-15 11:30:00,129.06,129.47,128.75,129.03,33281.0,113.954,114.316,113.6803,113.9275,33281.0
2021-06-15 12:00:00,128.97,129.71,128.96,129.71,26963.0,113.8745,114.5279,113.8657,114.5279,26963.0
2021-06-15 12:30:00,129.79,130.16,129.5,130.16,34416.0,114.5985,114.9252,114.3425,114.9252,34416.0
2021-06-15 13:00:00,130.13,130.73,129.67,130.52,39495.0,114.8987,115.4285,114.4926,115.2431,39495.0
2021-06-15 13:30:00,130.48,130.8,130.39,130.59,29796.0,115.2078,115.4903,115.1283,115.3049,29796.0
2021-06-15 14:00:00,130.63,130.79,130.31,130.78,31480.0,115.3402,115.4815,115.0577,115.4727,31480.0
2021-06-15 14:30:00,130.78,131.12,130.67,131.05,19651.0,115.4727,115.7729,115.3755,115.7111,19651.0
2021-06-15 15:00:00,130.97,131.33,130.7,131.06,22877.0,115.6404,115.9583,115.402,115.7199,22877.0
2021-06-15 15:30:00,131.05,131.18,130.29,130.81,180530.0,115.7111,115.8258,115.04,115.4991,180530.0
2021-06-16 09:30:00,130.66,131.11,128.52,129.33,57758.0,115.3667,115.764,113.4772,114.1924,57758.0
2021-06-16 10:00:00,129.35,129.82,129.18,129.81,29790.0,114.21,114.625,114.0599,114.6162,29790.0
2021-06-16 10:30:00,129.86,130.44,129.79,130.44,35417.0,114.6603,115.1725,114.5985,115.1725,35417.0
2021-06-16 11:00:00,130.45,131.57,130.36,131.57,26223.0,115.1813,116.1702,115.1018,116.1702,26223.0
2021-06-16 11:30:00,131.48,131.93,131.33,131.86,28605.0,116.0907,116.4881,115.9583,116.4262,28605.0
2021-06-16 12:00:00,131.83,132.02,131.5,131.78,22880.0,116.3998,116.5675,116.1084,116.3556,22880.0
2021-06-16 12:30:00,131.74,132.02,131.67,131.97,21506.0,116.3203,116.5675,116.2585,116.5234,21506.0
2021-06-16 13:00:00,131.97,132.06,131.0,131.0,23407.0,116.5234,116.6028,115.6669,115.6669,23407.0
2021-06-16 13:30:00,131.06,131.9,131.05,131.8,23990.0,115.7199,116.4616,115.7111,116.3733,23990.0
2021-06-16 14:00:00,131.64,132.07,130.71,131.01,49577.0,116.232,116.6117,115.4108,115.6757,49577.0
2021-06-16 14:30:00,131.03,131.18,130.52,130.75,57447.0,115.6934,115.8258,115.2431,115.4462,57447.0
2021-06-16 15:00:00,130.72,131.72,130.55,131.32,52862.0,115.4197,116.3026,115.2696,115.9495,52862.0
2021-06-16 15:30:00,131.35,132.12,131.2,131.78,97259.0,115.9759,116.6558,115.8435,116.3556,97259.0
2021-06-17 09:30:00,131.66,132.5,131.26,131.94,77454.0,116.2497,116.9913,115.8965,116.4969,77454.0
2021-06-17 10:00:00,131.99,132.25,131.14,131.14,62995.0,116.541,116.7706,115.7905,115.7905,62995.0
2021-06-17 10:30:00,131.1,131.31,130.56,130.74,136901.0,115.7552,115.9406,115.2784,115.4373,136901.0
2021-06-17 11:00:00,130.74,130.9,129.87,130.64,88868.0,115.4373,115.5786,114.6692,115.349,88868.0
2021-06-17 11:30:00,130.64,130.89,129.74,129.89,90565.0,115.349,115.5698,114.5544,114.6868,90565.0
2021-06-17 12:00:00,129.81,130.03,129.35,129.59,105916.0,114.6162,114.8104,114.21,114.4219,105916.0
2021-06-17 12:30:00,129.47,130.08,129.14,129.48,105637.0,114.316,114.8546,114.0246,114.3248,105637.0
2021-06-17 13:00:00,129.59,130.9,129.59,130.47,34364.0,114.4219,115.5786,114.4219,115.1989,34364.0
2021-06-17 13:30:00,130.62,131.38,130.58,131.3,35383.0,115.3314,116.0024,115.2961,115.9318,35383.0
2021-06-17 14:00:00,131.29,131.55,130.66,130.91,59587.0,115.923,116.1525,115.3667,115.5874,59587.0
2021-06-17 14:30:00,130.93,131.04,130.64,131.03,41988.0,115.6051,115.7022,115.349,115.6934,41988.0
2021-06-17 15:00:00,131.05,131.32,130.74,131.31,44873.0,115.7111,115.9495,115.4373,115.9406,44873.0
2021-06-17 15:30:00,131.35,132.05,131.35,131.52,231919.0,115.9759,116.594,115.9759,116.126,231919.0
2021-06-18 09:30:00,130.06,130.83,129.22,130.65,91458.0,114.8369,115.5168,114.0952,115.3579,91458.0
2021-06-18 10:00:00,130.68,131.8,130.41,131.3,50886.0,115.3844,116.3733,115.146,115.9318,50886.0
2021-06-18 10:30:00,131.26,132.22,131.1,131.97,38322.0,115.8965,116.7441,115.7552,116.5234,38322.0
2021-06-18 11:00:00,131.93,132.04,130.86,130.97,39449.0,116.4881,116.5852,115.5433,115.6404,39449.0
2021-06-18 11:30:00,131.0,131.95,131.0,131.68,18657.0,115.6669,116.5057,115.6669,116.2673,18657.0
2021-06-18 12:00:00,131.72,131.72,131.14,131.46,33349.0,116.3026,116.3026,115.7905,116.0731,33349.0
2021-06-18 12:30:00,131.42,131.44,130.73,130.86,41458.0,116.0377,116.0554,115.4285,115.5433,41458.0
2021-06-18 13:00:00,130.82,131.03,130.68,131.0,26151.0,115.508,115.6934,115.3844,115.6669,26151.0
2021-06-18 13:30:00,131.04,131.34,130.9,130.99,20856.0,115.7022,115.9671,115.5786,115.6581,20856.0
2021-06-18 14:00:00,130.9,131.37,130.89,131.2,21693.0,115.5786,115.9936,115.5698,115.8435,21693.0
2021-06-18 14:30:00,131.2,131.22,130.9,131.08,34567.0,115.8435,115.8612,115.5786,115.7375,34567.0
2021-06-18 15:00:00,131.04,131.49,130.93,131.28,35545.0,115.7022,116.0996,115.6051,115.9141,35545.0
2021-06-18 15:30:00,131.3,131.38,129.98,130.99,424679.0,115.9318,116.0024,114.7663,115.6581,424679.0
2021-06-21 09:30:00,131.89,131.89,129.83,130.09,61765.0,116.4527,116.4527,114.6339,114.8634,61765.0
2021-06-21 10:00:00,129.9,130.52,129.45,130.3,58634.0,114.6957,115.2431,114.2983,115.0488,58634.0
2021-06-21 10:30:00,130.4,131.8,130.26,131.65,61755.0,115.1371,116.3733,115.0135,116.2408,61755.0
2021-06-21 11:00:00,131.6,132.51,131.55,132.34,22360.0,116.1967,117.0002,116.1525,116.8501,22360.0
2021-06-21 11:30:00,132.4,133.26,132.36,133.15,18355.0,116.903,117.6624,116.8677,117.5653,18355.0
2021-06-21 12:00:00,133.12,133.35,132.75,132.75,15705.0,117.5388,117.7418,117.2121,117.2121,15705.0
2021-06-21 12:30:00,132.91,133.21,132.5,132.59,18877.0,117.3533,117.6182,116.9913,117.0708,18877.0
2021-06-21 13:00:00,132.51,133.17,132.29,133.11,18528.0,117.0002,117.5829,116.8059,117.5299,18528.0
2021-06-21 13:30:00,133.14,133.53,133.11,133.47,19700.0,117.5564,117.9008,117.5299,117.8478,19700.0
2021-06-21 14:00:00,133.47,133.91,133.13,133.21,46757.0,117.8478,118.2363,117.5476,117.6182,46757.0
2021-06-21 14:30:00,133.16,133.62,133.15,133.52,24521.0,117.5741,117.9802,117.5653,117.8919,24521.0
2021-06-21 15:00:00,133.6,133.61,132.71,132.93,32489.0,117.9626,117.9714,117.1768,117.371,32489.0
2021-06-21 15:30:00,132.92,133.08,132.6,132.76,78536.0,117.3622,117.5034,117.0796,117.2209,78536.0
2021-06-22 09:30:00,133.43,133.43,131.71,132.52,86942.0,117.8125,117.8125,116.2938,117.009,86942.0
2021-06-22 10:00:00,132.52,133.8,132.09,133.22,74756.0,117.009,118.1392,116.6293,117.6271,74756.0
2021-06-22 10:30:00,133.23,133.23,132.48,132.8,43713.0,117.6359,117.6359,116.9737,117.2562,43713.0
2021-06-22 11:00:00,132.91,133.25,132.65,132.97,45541.0,117.3533,117.6536,117.1238,117.4063,45541.0
2021-06-22 11:30:00,133.0,133.27,132.84,133.0,43395.0,117.4328,117.6712,117.2915,117.4328,43395.0
2021-06-22 12:00:00,133.0,133.94,133.0,133.82,25841.0,117.4328,118.2628,117.4328,118.1568,25841.0
2021-06-22 12:30:00,133.77,133.78,133.05,133.14,29397.0,118.1127,118.1215,117.477,117.5564,29397.0
2021-06-22 13:00:00,133.06,133.62,133.06,133.62,15813.0,117.4858,117.9802,117.4858,117.9802,15813.0
2021-06-22 13:30:00,133.65,134.48,133.63,134.36,30054.0,118.0067,118.7396,117.9891,118.6336,30054.0
2021-06-22 14:00:00,134.36,135.22,134.27,134.96,53733.0,118.6336,119.393,118.5542,119.1634,53733.0
2021-06-22 14:30:00,134.99,135.19,134.58,134.58,36244.0,119.1899,119.3665,118.8279,118.8279,36244.0
2021-06-22 15:00:00,134.5,134.81,134.33,134.38,110691.0,118.7572,119.031,118.6071,118.6513,110691.0
2021-06-22 15:30:00,134.35,134.45,133.5,133.8,127378.0,118.6248,118.7131,117.8743,118.1392,127378.0
2021-06-23 09:30:00,134.8,134.8,132.44,133.0,34848.0,119.0221,119.0221,116.9384,117.4328,34848.0
2021-06-23 10:00:00,133.16,133.39,132.7,132.96,20656.0,117.5741,117.7772,117.1679,117.3975,20656.0
2021-06-23 10:30:00,132.82,133.08,131.89,132.3,31266.0,117.2739,117.5034,116.4527,116.8147,31266.0
2021-06-23 11:00:00,132.31,132.33,131.64,131.89,107161.0,116.8236,116.8412,116.232,116.4527,107161.0
2021-06-23 11:30:00,131.94,132.12,131.73,131.81,43265.0,116.4969,116.6558,116.3115,116.3821,43265.0
2021-06-23 12:00:00,131.8,131.89,131.38,131.49,37481.0,116.3733,116.4527,116.0024,116.0996,37481.0
2021-06-23 12:30:00,131.49,132.01,131.39,131.9,18243.0,116.0996,116.5587,116.0113,116.4616,18243.0
2021-06-23 13:00:00,132.0,132.15,131.78,132.02,40050.0,116.5499,116.6823,116.3556,116.5675,40050.0
2021-06-23 13:30:00,132.0,132.3,131.52,131.56,79183.0,116.5499,116.8147,116.126,116.1614,79183.0
2021-06-23 14:00:00,131.59,131.59,131.01,131.05,20709.0,116.1878,116.1878,115.6757,115.7111,20709.0
2021-06-23 14:30:00,131.07,131.34,130.33,130.83,28123.0,115.7287,115.9671,115.0753,115.5168,28123.0
2021-06-23 15:00:00,130.74,131.16,130.74,131.09,31415.0,115.4373,115.8082,115.4373,115.7464,31415.0
2021-06-23 15:30:00,131.13,131.21,130.27,130.41,84985.0,115.7817,115.8523,115.0223,115.146,84985.0
2021-06-24 09:30:00,131.11,131.6,130.17,130.17,13418.0,115.764,116.1967,114.9341,114.9341,13418.0
2021-06-24 10:00:00,130.12,130.89,129.87,130.47,15527.0,114.8899,115.5698,114.6692,115.1989,15527.0
2021-06-24 10:30:00,130.5,130.8,130.1,130.22,102078.0,115.2254,115.4903,114.8722,114.9782,102078.0
2021-06-24 11:00:00,130.17,130.58,129.94,130.15,39203.0,114.9341,115.2961,114.731,114.9164,39203.0
2021-06-24 11:30:00,130.29,130.74,130.21,130.49,97165.0,115.04,115.4373,114.9694,115.2166,97165.0
2021-06-24 12:00:00,130.38,130.4,129.62,130.0,15759.0,115.1195,115.1371,114.4484,114.784,15759.0
2021-06-24 12:30:00,130.03,130.57,129.86,130.36,21921.0,114.8104,115.2872,114.6603,115.1018,21921.0
2021-06-24 13:00:00,130.34,131.12,130.18,130.37,57514.0,115.0842,115.7729,114.9429,115.1106,57514.0
2021-06-24 13:30:00,130.35,130.66,130.34,130.48,31449.0,115.093,115.3667,115.0842,115.2078,31449.0
2021-06-24 14:00:00,130.52,130.94,130.29,130.73,107941.0,115.2431,115.6139,115.04,115.4285,107941.0
2021-06-24 14:30:00,130.79,131.64,130.73,131.27,28660.0,115.4815,116.232,115.4285,115.9053,28660.0
2021-06-24 15:00:00,131.29,131.75,131.29,131.63,16047.0,115.923,116.3291,115.923,116.2232,16047.0
2021-06-24 15:30:00,131.66,132.29,131.56,132.22,75371.0,116.2497,116.8059,116.1614,116.7441,75371.0
2021-06-25 09:30:00,132.39,133.73,131.73,133.18,31786.0,116.8942,118.0774,116.3115,117.5917,31786.0
2021-06-25 10:00:00,133.22,134.54,133.22,133.7,17398.0,117.6271,118.7926,117.6271,118.0509,17398.0
2021-06-25 10:30:00,133.73,133.95,133.31,133.31,20281.0,118.0774,118.2716,117.7065,117.7065,20281.0
2021-06-25 11:00:00,133.34,133.73,133.09,133.59,15900.0,117.733,118.0774,117.5123,117.9538,15900.0
2021-06-25 11:30:00,133.49,133.52,132.92,133.2,8967.0,117.8655,117.8919,117.3622,117.6094,8967.0
2021-06-25 12:00:00,133.26,133.46,132.96,133.16,9371.0,117.6624,117.839,117.3975,117.5741,9371.0
2021-06-25 12:30:00,133.09,134.2,133.09,134.19,17284.0,117.5123,118.4924,117.5123,118.4835,17284.0
2021-06-25 13:00:00,134.28,135.0,134.26,134.74,51757.0,118.563,119.1987,118.5453,118.9692,51757.0
2021-06-25 13:30:00,134.63,134.83,134.24,134.47,14581.0,118.872,119.0486,118.5277,118.7308,14581.0
2021-06-25 14:00:00,134.39,134.5,133.8,133.92,14086.0,118.6601,118.7572,118.1392,118.2451,14086.0
2021-06-25 14:30:00,133.99,135.1,133.98,135.03,23504.0,118.3069,119.287,118.2981,119.2252,23504.0
2021-06-25 15:00:00,135.0,135.46,134.72,134.74,26854.0,119.1987,119.6049,118.9515,118.9692,26854.0
2021-06-25 15:30:00,134.74,134.8,133.39,133.86,85903.0,118.9692,119.0221,117.7772,118.1922,85903.0
2021-06-28 09:30:00,133.87,134.28,132.0,134.1,31126.0,118.201,118.563,116.5499,118.4041,31126.0
2021-06-28 10:00:00,133.96,134.32,133.16,133.99,43818.0,118.2804,118.5983,117.5741,118.3069,43818.0
2021-06-28 10:30:00,133.96,134.41,133.68,133.68,22238.0,118.2804,118.6778,118.0332,118.0332,22238.0
2021-06-28 11:00:00,133.24,133.99,133.21,133.66,13201.0,117.6447,118.3069,117.6182,118.0156,13201.0
2021-06-28 11:30:00,133.5,133.9,133.17,133.72,8180.0,117.8743,118.2275,117.5829,118.0685,8180.0
2021-06-28 12:00:00,133.79,134.12,133.68,133.78,19288.0,118.1303,118.4217,118.0332,118.1215,19288.0
2021-06-28 12:30:00,133.81,134.3,133.76,134.28,16577.0,118.148,118.5807,118.1039,118.563,16577.0
2021-06-28 13:00:00,134.24,134.5,133.84,133.92,19673.0,118.5277,118.7572,118.1745,118.2451,19673.0
2021-06-28 13:30:00,133.89,134.77,133.89,134.68,17241.0,118.2186,118.9956,118.2186,118.9162,17241.0
2021-06-28 14:00:00,134.79,135.09,134.64,134.69,13908.0,119.0133,119.2782,118.8809,118.925,13908.0
2021-06-28 14:30:00,134.73,134.76,134.2,134.35,14257.0,118.9603,118.9868,118.4924,118.6248,14257.0
2021-06-28 15:00:00,134.35,134.5,133.98,134.43,20280.0,118.6248,118.7572,118.2981,118.6954,20280.0
2021-06-28 15:30:00,134.51,134.64,134.18,134.43,86593.0,118.7661,118.8809,118.4747,118.6954,86593.0
2021-06-29 09:30:00,135.4,135.62,134.6,135.07,18453.0,119.5519,119.7462,118.8455,119.2605,18453.0
2021-06-29 10:00:00,134.94,136.25,134.94,135.95,28180.0,119.1457,120.3024,119.1457,120.0375,28180.0
2021-06-29 10:30:00,136.17,136.74,135.86,136.34,14069.0,120.2318,120.7351,119.9581,120.3819,14069.0
2021-06-29 11:00:00,136.3,136.72,136.26,136.43,17027.0,120.3466,120.7174,120.3112,120.4613,17027.0
2021-06-29 11:30:00,136.3,136.38,135.58,135.91,21578.0,120.3466,120.4172,119.7108,120.0022,21578.0
2021-06-29 12:00:00,135.9,135.9,135.14,135.15,28619.0,119.9934,119.9934,119.3223,119.3312,28619.0
2021-06-29 12:30:00,135.14,135.3,134.92,135.12,24598.0,119.3223,119.4636,119.1281,119.3047,24598.0
2021-06-29 13:00:00,135.17,135.23,134.76,135.15,20449.0,119.3488,119.4018,118.9868,119.3312,20449.0
2021-06-29 13:30:00,135.07,135.51,135.07,135.42,21495.0,119.2605,119.649,119.2605,119.5696,21495.0
2021-06-29 14:00:00,135.39,135.79,135.2,135.67,19698.0,119.5431,119.8963,119.3753,119.7903,19698.0
2021-06-29 14:30:00,135.71,135.81,135.53,135.77,17529.0,119.8256,119.9139,119.6667,119.8786,17529.0
2021-06-29 15:00:00,135.81,136.11,135.53,136.11,12871.0,119.9139,120.1788,119.6667,120.1788,12871.0
2021-06-29 15:30:00,136.06,136.2,135.69,135.94,72053.0,120.1347,120.2583,119.808,120.0287,72053.0
2021-06-30 09:30:00,135.16,136.19,134.49,136.1,15740.0,119.34,120.2494,118.7484,120.17,15740.0
2021-06-30 10:00:00,136.18,136.78,136.04,136.16,9516.0,120.2406,120.7704,120.117,120.2229,9516.0
2021-06-30 10:30:00,136.35,136.44,135.23,135.38,28649.0,120.3907,120.4702,119.4018,119.5342,28649.0
2021-06-30 11:00:00,135.48,135.75,135.23,135.55,29293.0,119.6225,119.8609,119.4018,119.6843,29293.0
2021-06-30 11:30:00,135.56,135.83,135.33,135.81,31750.0,119.6932,119.9316,119.4901,119.9139,31750.0
2021-06-30 12:00:00,135.86,136.0,135.54,135.62,18657.0,119.9581,120.0817,119.6755,119.7462,18657.0
2021-06-30 12:30:00,135.66,136.0,135.61,135.82,21172.0,119.7815,120.0817,119.7373,119.9227,21172.0
2021-06-30 13:00:00,135.84,135.89,135.64,135.65,18537.0,119.9404,119.9845,119.7638,119.7726,18537.0
2021-06-30 13:30:00,135.62,136.09,135.5,136.09,16344.0,119.7462,120.1611,119.6402,120.1611,16344.0
2021-06-30 14:00:00,136.09,136.88,136.07,136.64,15133.0,120.1611,120.8587,120.1435,120.6468,15133.0
2021-06-30 14:30:00,136.7,136.99,136.62,136.93,26414.0,120.6997,120.9558,120.6291,120.9028,26414.0
2021-06-30 15:00:00,136.87,136.97,136.32,136.83,27945.0,120.8498,120.9381,120.3642,120.8145,27945.0
2021-06-30 15:30:00,136.76,137.43,136.5,136.95,92428.0,120.7527,121.3443,120.5232,120.9205,92428.0
2021-07-01 09:30:00,132.0,133.9,130.56,132.41,132900.0,116.5499,118.2275,115.2784,116.9119,132900.0
2021-07-01 10:00:00,132.3,134.37,132.11,133.69,51446.0,116.8147,118.6425,116.647,118.0421,51446.0
2021-07-01 10:30:00,133.67,133.78,133.2,133.38,22976.0,118.0244,118.1215,117.6094,117.7683,22976.0
2021-07-01 11:00:00,133.26,133.58,132.26,132.72,31497.0,117.6624,117.9449,116.7794,117.1856,31497.0
2021-07-01 11:30:00,132.67,133.11,132.4,133.06,32440.0,117.1414,117.5299,116.903,117.4858,32440.0
2021-07-01 12:00:00,133.04,133.35,132.98,133.2,21228.0,117.4681,117.7418,117.4152,117.6094,21228.0
2021-07-01 12:30:00,133.15,133.45,132.93,132.99,55531.0,117.5653,117.8301,117.371,117.424,55531.0
2021-07-01 13:00:00,132.99,134.08,132.99,133.94,21546.0,117.424,118.3864,117.424,118.2628,21546.0
2021-07-01 13:30:00,133.86,134.18,133.65,134.18,25782.0,118.1922,118.4747,118.0067,118.4747,25782.0
2021-07-01 14:00:00,134.2,134.4,133.84,134.34,27551.0,118.4924,118.6689,118.1745,118.616,27551.0
2021-07-01 14:30:00,134.34,134.57,134.29,134.57,25666.0,118.616,118.819,118.5718,118.819,25666.0
2021-07-01 15:00:00,134.59,134.68,134.48,134.68,24776.0,118.8367,118.9162,118.7396,118.9162,24776.0
2021-07-01 15:30:00,134.66,134.88,134.26,134.32,132771.0,118.8985,119.0928,118.5453,118.5983,132771.0
2021-07-02 09:30:00,135.0,136.01,134.46,135.23,66350.0,119.1987,120.0905,118.7219,119.4018,66350.0
2021-07-02 10:00:00,135.23,136.0,134.97,135.68,36293.0,119.4018,120.0817,119.1722,119.7991,36293.0
2021-07-02 10:30:00,135.8,136.46,135.19,136.2,21305.0,119.9051,120.4878,119.3665,120.2583,21305.0
2021-07-02 11:00:00,136.15,136.43,135.65,135.85,23530.0,120.2141,120.4613,119.7726,119.9492,23530.0
2021-07-02 11:30:00,135.85,136.41,135.73,136.07,20055.0,119.9492,120.4437,119.8433,120.1435,20055.0
2021-07-02 12:00:00,136.06,136.22,135.92,136.05,14814.0,120.1347,120.2759,120.011,120.1258,14814.0
2021-07-02 12:30:00,136.05,136.25,135.83,135.95,18482.0,120.1258,120.3024,119.9316,120.0375,18482.0
2021-07-02 13:00:00,135.92,136.19,135.51,135.62,13708.0,120.011,120.2494,119.649,119.7462,13708.0
2021-07-02 13:30:00,135.61,135.61,134.78,134.78,14458.0,119.7373,119.7373,119.0045,119.0045,14458.0
2021-07-02 14:00:00,134.78,134.88,134.64,134.8,13354.0,119.0045,119.0928,118.8809,119.0221,13354.0
2021-07-02 14:30:00,134.75,135.66,134.67,135.11,34677.0,118.978,119.7815,118.9073,119.2958,34677.0
2021-07-02 15:00:00,135.15,135.38,134.93,135.0,22819.0,119.3312,119.5342,119.1369,119.1987,22819.0
2021-07-02 15:30:00,135.0,135.34,134.8,135.31,101296.0,119.1987,119.4989,119.0221,119.4724,101296.0
2021-07-06 09:30:00,134.71,135.46,133.7,133.87,41227.0,118.9427,119.6049,118.0509,118.201,41227.0
2021-07-06 10:00:00,133.78,133.95,132.5,133.11,50197.0,118.1215,118.2716,116.9913,117.5299,50197.0
2021-07-06 10:30:00,133.14,133.45,132.51,132.6,41807.0,117.5564,117.8301,117.0002,117.0796,41807.0
2021-07-06 11:00:00,132.59,132.72,131.69,132.15,55716.0,117.0708,117.1856,116.2761,116.6823,55716.0
2021-07-06 11:30:00,132.15,133.14,131.97,133.09,23153.0,116.6823,117.5564,116.5234,117.5123,23153.0
2021-07-06 12:00:00,133.1,133.95,133.1,133.84,17981.0,117.5211,118.2716,117.5211,118.1745,17981.0
2021-07-06 12:30:00,133.8,133.94,133.18,133.69,18138.0,118.1392,118.2628,117.5917,118.0421,18138.0
2021-07-06 13:00:00,133.77,133.77,133.3,133.43,12453.0,118.1127,118.1127,117.6977,117.8125,12453.0
2021-07-06 13:30:00,133.37,133.93,133.26,133.85,6459.0,117.7595,118.254,117.6624,118.1833,6459.0
2021-07-06 14:00:00,133.87,134.25,133.87,134.08,8206.0,118.201,118.5365,118.201,118.3864,8206.0
2021-07-06 14:30:00,134.08,134.59,134.08,134.29,7739.0,118.3864,118.8367,118.3864,118.5718,7739.0
2021-07-06 15:00:00,134.3,134.7,134.27,134.61,11592.0,118.5807,118.9338,118.5542,118.8544,11592.0
2021-07-06 15:30:00,134.63,134.64,133.75,133.76,70627.0,118.872,118.8809,118.095,118.1039,70627.0
2021-07-07 09:30:00,134.18,135.53,133.98,134.15,12687.0,118.4747,119.6667,118.2981,118.4482,12687.0
2021-07-07 10:00:00,134.14,134.14,133.07,133.07,11154.0,118.4394,118.4394,117.4946,117.4946,11154.0
2021-07-07 10:30:00,133.08,133.61,132.91,133.22,18862.0,117.5034,117.9714,117.3533,117.6271,18862.0
2021-07-07 11:00:00,133.35,134.17,133.33,134.17,13983.0,117.7418,118.4659,117.7242,118.4659,13983.0
2021-07-07 11:30:00,134.29,134.76,134.02,134.31,6739.0,118.5718,118.9868,118.3334,118.5895,6739.0
2021-07-07 12:00:00,134.47,134.78,134.38,134.38,5190.0,118.7308,119.0045,118.6513,118.6513,5190.0
2021-07-07 12:30:00,134.48,134.95,134.44,134.59,8733.0,118.7396,119.1546,118.7043,118.8367,8733.0
2021-07-07 13:00:00,134.57,134.75,134.31,134.38,11972.0,118.819,118.978,118.5895,118.6513,11972.0
2021-07-07 13:30:00,134.37,134.5,134.24,134.36,5897.0,118.6425,118.7572,118.5277,118.6336,5897.0
2021-07-07 14:00:00,134.37,134.76,134.19,134.28,8442.0,118.6425,118.9868,118.4835,118.563,8442.0
2021-07-07 14:30:00,134.21,134.22,133.86,134.15,9919.0,118.5012,118.51,118.1922,118.4482,9919.0
2021-07-07 15:00:00,134.15,134.45,134.01,134.12,20228.0,118.4482,118.7131,118.3246,118.4217,20228.0
2021-07-07 15:30:00,134.08,135.16,134.08,134.69,100653.0,118.3864,119.34,118.3864,118.925,100653.0
2021-07-08 09:30:00,133.0,133.0,130.47,131.81,49484.0,117.4328,117.4328,115.1989,116.3821,49484.0
2021-07-08 10:00:00,131.84,133.33,131.21,133.31,24929.0,116.4086,117.7242,115.8523,117.7065,24929.0
2021-07-08 10:30:00,133.18,133.42,132.82,133.1,11204.0,117.5917,117.8037,117.2739,117.5211,11204.0
2021-07-08 11:00:00,133.23,134.17,133.16,134.11,14747.0,117.6359,118.4659,117.5741,118.4129,14747.0
2021-07-08 11:30:00,134.2,134.71,133.86,134.59,11924.0,118.4924,118.9427,118.1922,118.8367,11924.0
2021-07-08 12:00:00,134.46,134.75,133.99,134.34,9385.0,118.7219,118.978,118.3069,118.616,9385.0
2021-07-08 12:30:00,134.34,134.51,134.08,134.09,8280.0,118.616,118.7661,118.3864,118.3952,8280.0
2021-07-08 13:00:00,134.1,134.14,133.57,133.75,10103.0,118.4041,118.4394,117.9361,118.095,10103.0
2021-07-08 13:30:00,133.74,133.74,132.97,133.11,6179.0,118.0862,118.0862,117.4063,117.5299,6179.0
2021-07-08 14:00:00,133.12,133.19,132.93,132.93,18789.0,117.5388,117.6006,117.371,117.371,18789.0
2021-07-08 14:30:00,132.9,133.29,132.87,133.26,15822.0,117.3445,117.6889,117.318,117.6624,15822.0
2021-07-08 15:00:00,133.31,133.55,132.9,133.0,23242.0,117.7065,117.9184,117.3445,117.4328,23242.0
2021-07-08 15:30:00,133.0,133.34,132.83,133.27,65775.0,117.4328,117.733,117.2827,117.6712,65775.0
2021-07-09 09:30:00,134.66,135.01,134.32,134.9,14622.0,118.8985,119.2075,118.5983,119.1104,14622.0
2021-07-09 10:00:00,134.75,134.99,134.49,134.91,8169.0,118.978,119.1899,118.7484,119.1193,8169.0
2021-07-09 10:30:00,134.91,135.02,134.28,134.37,10548.0,119.1193,119.2164,118.563,118.6425,10548.0
2021-07-09 11:00:00,134.43,134.93,134.28,134.86,27911.0,118.6954,119.1369,118.563,119.0751,27911.0
2021-07-09 11:30:00,134.95,135.43,134.86,135.43,18010.0,119.1546,119.5784,119.0751,119.5784,18010.0
2021-07-09 12:00:00,135.49,135.5,134.85,134.86,10189.0,119.6314,119.6402,119.0663,119.0751,10189.0
2021-07-09 12:30:00,134.88,135.42,134.81,135.26,15648.0,119.0928,119.5696,119.031,119.4283,15648.0
2021-07-09 13:00:00,135.2,135.35,135.09,135.24,7058.0,119.3753,119.5078,119.2782,119.4106,7058.0
2021-07-09 13:30:00,135.26,135.34,135.06,135.23,6401.0,119.4283,119.4989,119.2517,119.4018,6401.0
2021-07-09 14:00:00,135.29,135.78,135.19,135.74,8897.0,119.4548,119.8874,119.3665,119.8521,8897.0
2021-07-09 14:30:00,135.68,135.68,135.15,135.57,22308.0,119.7991,119.7991,119.3312,119.702,22308.0
2021-07-09 15:00:00,135.59,135.76,135.48,135.66,10031.0,119.7197,119.8698,119.6225,119.7815,10031.0
2021-07-09 15:30:00,135.66,136.31,135.59,136.15,48504.0,119.7815,120.3554,119.7197,120.2141,48504.0
2021-07-12 09:30:00,135.94,136.18,134.56,135.47,23649.0,120.0287,120.2406,118.8102,119.6137,23649.0
2021-07-12 10:00:00,135.47,135.57,134.42,134.8,25607.0,119.6137,119.702,118.6866,119.0221,25607.0
2021-07-12 10:30:00,134.71,135.36,134.29,135.35,28171.0,118.9427,119.5166,118.5718,119.5078,28171.0
2021-07-12 11:00:00,135.35,135.36,134.55,134.78,15993.0,119.5078,119.5166,118.8014,119.0045,15993.0
2021-07-12 11:30:00,134.84,135.51,134.78,135.4,14732.0,119.0574,119.649,119.0045,119.5519,14732.0
2021-07-12 12:00:00,135.37,135.44,135.08,135.22,7623.0,119.5254,119.5872,119.2694,119.393,7623.0
2021-07-12 12:30:00,135.22,135.46,134.87,135.03,11423.0,119.393,119.6049,119.0839,119.2252,11423.0
2021-07-12 13:00:00,134.95,135.5,134.94,135.5,7415.0,119.1546,119.6402,119.1457,119.6402,7415.0
2021-07-12 13:30:00,135.51,136.29,135.41,136.28,12459.0,119.649,120.3377,119.5607,120.3289,12459.0
2021-07-12 14:00:00,136.28,136.49,136.05,136.47,6820.0,120.3289,120.5143,120.1258,120.4967,6820.0
2021-07-12 14:30:00,136.47,136.58,136.29,136.47,13988.0,120.4967,120.5938,120.3377,120.4967,13988.0
2021-07-12 15:00:00,136.47,136.67,136.03,136.07,17650.0,120.4967,120.6733,120.1082,120.1435,17650.0
2021-07-12 15:30:00,136.09,136.22,135.2,135.72,126151.0,120.1611,120.2759,119.3753,119.8344,126151.0
2021-07-13 09:30:00,135.1,135.62,133.62,134.24,29560.0,119.287,119.7462,117.9802,118.5277,29560.0
2021-07-13 10:00:00,134.25,134.87,133.74,134.2,15817.0,118.5365,119.0839,118.0862,118.4924,15817.0
2021-07-13 10:30:00,134.36,134.46,133.55,133.55,25990.0,118.6336,118.7219,117.9184,117.9184,25990.0
2021-07-13 11:00:00,133.66,133.87,133.07,133.38,29646.0,118.0156,118.201,117.4946,117.7683,29646.0
2021-07-13 11:30:00,133.4,133.72,132.96,133.62,16797.0,117.786,118.0685,117.3975,117.9802,16797.0
2021-07-13 12:00:00,133.62,133.76,133.01,133.16,11381.0,117.9802,118.1039,117.4416,117.5741,11381.0
2021-07-13 12:30:00,133.12,133.12,132.22,132.37,24830.0,117.5388,117.5388,116.7441,116.8766,24830.0
2021-07-13 13:00:00,132.43,132.43,131.3,131.49,64406.0,116.9295,116.9295,115.9318,116.0996,64406.0
2021-07-13 13:30:00,131.51,131.66,131.24,131.64,21358.0,116.1172,116.2497,115.8788,116.232,21358.0
2021-07-13 14:00:00,131.47,131.58,130.72,131.31,27327.0,116.0819,116.179,115.4197,115.9406,27327.0
2021-07-13 14:30:00,131.27,131.3,130.79,130.85,12028.0,115.9053,115.9318,115.4815,115.5345,12028.0
2021-07-13 15:00:00,130.84,131.21,130.0,130.6,27147.0,115.5256,115.8523,114.784,115.3137,27147.0
2021-07-13 15:30:00,130.68,130.78,130.37,130.66,88334.0,115.3844,115.4727,115.1106,115.3667,88334.0
2021-07-14 09:30:00,130.02,132.11,129.84,130.65,40067.0,114.8016,116.647,114.6427,115.3579,40067.0
2021-07-14 10:00:00,130.33,131.43,129.51,130.34,15189.0,115.0753,116.0466,114.3513,115.0842,15189.0
2021-07-14 10:30:00,130.27,130.38,129.88,129.99,13305.0,115.0223,115.1195,114.678,114.7751,13305.0
2021-07-14 11:00:00,129.93,130.58,129.7,129.7,16898.0,114.7221,115.2961,114.5191,114.5191,16898.0
2021-07-14 11:30:00,129.89,130.48,129.56,129.59,7677.0,114.6868,115.2078,114.3955,114.4219,7677.0
2021-07-14 12:00:00,129.86,130.6,129.85,130.42,19670.0,114.6603,115.3137,114.6515,115.1548,19670.0
2021-07-14 12:30:00,130.42,130.97,130.31,130.84,18652.0,115.1548,115.6404,115.0577,115.5256,18652.0
2021-07-14 13:00:00,130.81,130.99,130.39,130.53,15988.0,115.4991,115.6581,115.1283,115.2519,15988.0
2021-07-14 13:30:00,130.53,131.02,130.53,131.0,13415.0,115.2519,115.6846,115.2519,115.6669,13415.0
2021-07-14 14:00:00,130.98,131.29,130.93,131.26,23324.0,115.6492,115.923,115.6051,115.8965,23324.0
2021-07-14 14:30:00,131.29,131.78,131.13,131.41,21822.0,115.923,116.3556,115.7817,116.0289,21822.0
2021-07-14 15:00:00,131.31,131.65,131.27,131.44,12291.0,115.9406,116.2408,115.9053,116.0554,12291.0
2021-07-14 15:30:00,131.43,131.59,130.91,130.95,66877.0,116.0466,116.1878,115.5874,115.6228,66877.0
2021-07-15 09:30:00,130.19,130.61,129.09,129.94,17039.0,114.9517,115.3226,113.9805,114.731,17039.0
2021-07-15 10:00:00,129.94,130.7,129.94,130.28,13233.0,114.731,115.402,114.731,115.0312,13233.0
2021-07-15 10:30:00,130.21,130.87,130.16,130.47,16652.0,114.9694,115.5521,114.9252,115.1989,16652.0
2021-07-15 11:00:00,130.4,130.4,129.8,129.99,8578.0,115.1371,115.1371,114.6074,114.7751,8578.0
2021-07-15 11:30:00,129.91,130.42,129.91,130.09,9853.0,114.7045,115.1548,114.7045,114.8634,9853.0
2021-07-15 12:00:00,130.21,130.39,129.81,129.96,5385.0,114.9694,115.1283,114.6162,114.7486,5385.0
2021-07-15 12:30:00,129.96,130.4,129.82,130.3,5552.0,114.7486,115.1371,114.625,115.0488,5552.0
2021-07-15 13:00:00,130.33,130.41,129.38,129.38,10086.0,115.0753,115.146,114.2365,114.2365,10086.0
2021-07-15 13:30:00,129.31,129.47,128.28,128.31,26320.0,114.1747,114.316,113.2653,113.2918,26320.0
2021-07-15 14:00:00,128.47,128.76,128.4,128.69,16964.0,113.433,113.6891,113.3712,113.6273,16964.0
2021-07-15 14:30:00,128.69,129.34,128.6,129.19,8115.0,113.6273,114.2012,113.5478,114.0688,8115.0
2021-07-15 15:00:00,129.32,130.03,129.32,129.93,18635.0,114.1835,114.8104,114.1835,114.7221,18635.0
2021-07-15 15:30:00,129.93,129.98,129.56,129.95,39920.0,114.7221,114.7663,114.3955,114.7398,39920.0
2021-07-16 09:30:00,130.71,131.49,130.03,130.64,16589.0,115.4108,116.0996,114.8104,115.349,16589.0
2021-07-16 10:00:00,130.49,130.59,129.4,129.59,7315.0,115.2166,115.3049,114.2542,114.4219,7315.0
2021-07-16 10:30:00,129.67,130.37,129.4,129.8,13978.0,114.4926,115.1106,114.2542,114.6074,13978.0
2021-07-16 11:00:00,129.75,130.41,129.58,130.15,8362.0,114.5632,115.146,114.4131,114.9164,8362.0
2021-07-16 11:30:00,130.26,130.51,130.09,130.49,8186.0,115.0135,115.2343,114.8634,115.2166,8186.0
2021-07-16 12:00:00,130.58,130.59,129.78,130.04,5632.0,115.2961,115.3049,114.5897,114.8193,5632.0
2021-07-16 12:30:00,129.94,130.14,129.78,130.04,5097.0,114.731,114.9076,114.5897,114.8193,5097.0
2021-07-16 13:00:00,130.01,130.01,129.57,129.58,7046.0,114.7928,114.7928,114.4043,114.4131,7046.0
2021-07-16 13:30:00,129.44,129.44,128.68,128.75,8045.0,114.2895,114.2895,113.6185,113.6803,8045.0
2021-07-16 14:00:00,128.66,128.69,128.24,128.27,10020.0,113.6008,113.6273,113.23,113.2564,10020.0
2021-07-16 14:30:00,128.31,128.42,128.09,128.13,11633.0,113.2918,113.3889,113.0975,113.1328,11633.0
2021-07-16 15:00:00,128.13,128.29,127.79,128.1,15959.0,113.1328,113.2741,112.8326,113.1063,15959.0
2021-07-16 15:30:00,128.15,128.18,127.62,127.76,42466.0,113.1505,113.177,112.6825,112.8061,42466.0
2021-07-19 09:30:00,126.34,126.97,125.07,125.81,42432.0,111.5523,112.1086,110.431,111.0844,42432.0
2021-07-19 10:00:00,125.59,126.36,125.25,126.3,35324.0,110.8901,111.57,110.5899,111.517,35324.0
2021-07-19 10:30:00,126.15,127.38,126.14,127.09,27612.0,111.3846,112.4706,111.3758,112.2146,27612.0
2021-07-19 11:00:00,127.1,127.9,126.91,127.57,22780.0,112.2234,112.9298,112.0556,112.6384,22780.0
2021-07-19 11:30:00,127.61,128.44,127.5,128.29,20565.0,112.6737,113.4065,112.5766,113.2741,20565.0
2021-07-19 12:00:00,128.3,128.3,127.35,127.35,14860.0,113.2829,113.2829,112.4441,112.4441,14860.0
2021-07-19 12:30:00,127.33,127.33,126.84,127.3,16085.0,112.4265,112.4265,111.9938,112.4,16085.0
2021-07-19 13:00:00,127.37,127.91,127.21,127.28,22484.0,112.4618,112.9386,112.3205,112.3823,22484.0
2021-07-19 13:30:00,127.22,127.22,126.79,126.88,32380.0,112.3293,112.3293,111.9497,112.0291,32380.0
2021-07-19 14:00:00,126.88,127.52,126.88,127.51,14702.0,112.0291,112.5942,112.0291,112.5854,14702.0
2021-07-19 14:30:00,127.45,127.74,127.1,127.26,25639.0,112.5324,112.7885,112.2234,112.3647,25639.0
2021-07-19 15:00:00,127.23,127.83,127.19,127.45,17526.0,112.3382,112.8679,112.3029,112.5324,17526.0
2021-07-19 15:30:00,127.54,128.23,127.27,128.11,139552.0,112.6119,113.2211,112.3735,113.1152,139552.0
2021-07-20 09:30:00,129.55,131.38,128.52,131.28,50037.0,114.3866,116.0024,113.4772,115.9141,50037.0
2021-07-20 10:00:00,131.13,132.52,130.97,132.05,24989.0,115.7817,117.009,115.6404,116.594,24989.0
2021-07-20 10:30:00,132.06,132.69,131.59,132.63,11676.0,116.6028,117.1591,116.1878,117.1061,11676.0
2021-07-20 11:00:00,132.63,133.56,132.51,133.28,11418.0,117.1061,117.9273,117.0002,117.68,11418.0
2021-07-20 11:30:00,133.07,133.58,132.82,133.58,6790.0,117.4946,117.9449,117.2739,117.9449,6790.0
2021-07-20 12:00:00,133.58,133.72,133.06,133.68,12859.0,117.9449,118.0685,117.4858,118.0332,12859.0
2021-07-20 12:30:00,133.73,134.67,133.73,134.47,23009.0,118.0774,118.9073,118.0774,118.7308,23009.0
2021-07-20 13:00:00,134.57,134.82,134.16,134.27,21571.0,118.819,119.0398,118.457,118.5542,21571.0
2021-07-20 13:30:00,134.38,135.03,134.31,134.86,23740.0,118.6513,119.2252,118.5895,119.0751,23740.0
2021-07-20 14:00:00,134.9,135.3,134.9,135.29,20164.0,119.1104,119.4636,119.1104,119.4548,20164.0
2021-07-20 14:30:00,135.31,135.39,134.71,134.81,15221.0,119.4724,119.5431,118.9427,119.031,15221.0
2021-07-20 15:00:00,134.74,135.14,134.74,135.02,20911.0,118.9692,119.3223,118.9692,119.2164,20911.0
2021-07-20 15:30:00,135.05,135.49,134.88,134.96,108590.0,119.2429,119.6314,119.0928,119.1634,108590.0
2021-07-21 09:30:00,135.39,136.93,135.1,136.48,27081.0,119.5431,120.9028,119.287,120.5055,27081.0
2021-07-21 10:00:00,136.6,136.61,135.4,135.4,14066.0,120.6114,120.6203,119.5519,119.5519,14066.0
2021-07-21 10:30:00,135.26,135.31,134.01,134.42,28116.0,119.4283,119.4724,118.3246,118.6866,28116.0
2021-07-21 11:00:00,134.52,134.68,133.67,133.67,26476.0,118.7749,118.9162,118.0244,118.0244,26476.0
2021-07-21 11:30:00,133.82,135.06,133.59,135.06,26828.0,118.1568,119.2517,117.9538,119.2517,26828.0
2021-07-21 12:00:00,135.06,135.35,134.72,134.99,11003.0,119.2517,119.5078,118.9515,119.1899,11003.0
2021-07-21 12:30:00,134.87,135.34,134.76,135.24,16228.0,119.0839,119.4989,118.9868,119.4106,16228.0
2021-07-21 13:00:00,135.33,135.61,135.22,135.45,9038.0,119.4901,119.7373,119.393,119.596,9038.0
2021-07-21 13:30:00,135.46,135.61,135.32,135.44,8254.0,119.6049,119.7373,119.4813,119.5872,8254.0
2021-07-21 14:00:00,135.5,135.7,134.55,135.06,10249.0,119.6402,119.8168,118.8014,119.2517,10249.0
2021-07-21 14:30:00,135.13,135.48,134.97,135.46,10546.0,119.3135,119.6225,119.1722,119.6049,10546.0
2021-07-21 15:00:00,135.48,135.62,135.22,135.24,13598.0,119.6225,119.7462,119.393,119.4106,13598.0
2021-07-21 15:30:00,135.25,135.52,134.89,135.45,62829.0,119.4195,119.6579,119.1016,119.596,62829.0
2021-07-22 09:30:00,135.48,135.72,133.74,134.82,14831.0,119.6225,119.8344,118.0862,119.0398,14831.0
2021-07-22 10:00:00,134.97,135.65,134.64,134.93,11980.0,119.1722,119.7726,118.8809,119.1369,11980.0
2021-07-22 10:30:00,134.92,135.27,134.69,135.16,13588.0,119.1281,119.4371,118.925,119.34,13588.0
2021-07-22 11:00:00,135.12,135.2,134.34,134.74,14190.0,119.3047,119.3753,118.616,118.9692,14190.0
2021-07-22 11:30:00,134.75,134.88,134.04,134.07,8424.0,118.978,119.0928,118.3511,118.3776,8424.0
2021-07-22 12:00:00,134.1,134.24,133.68,133.95,8581.0,118.4041,118.5277,118.0332,118.2716,8581.0
2021-07-22 12:30:00,134.11,134.41,133.92,134.35,6003.0,118.4129,118.6778,118.2451,118.6248,6003.0
2021-07-22 13:00:00,134.35,134.38,134.06,134.17,7099.0,118.6248,118.6513,118.3687,118.4659,7099.0
2021-07-22 13:30:00,134.26,134.36,133.68,133.93,10295.0,118.5453,118.6336,118.0332,118.254,10295.0
2021-07-22 14:00:00,133.9,134.03,133.69,133.73,11458.0,118.2275,118.3423,118.0421,118.0774,11458.0
2021-07-22 14:30:00,133.72,133.91,133.59,133.78,5010.0,118.0685,118.2363,117.9538,118.1215,5010.0
2021-07-22 15:00:00,133.74,133.79,133.47,133.6,23893.0,118.0862,118.1303,117.8478,117.9626,23893.0
2021-07-22 15:30:00,133.63,134.03,133.3,133.78,49267.0,117.9891,118.3423,117.6977,118.1215,49267.0
2021-07-23 09:30:00,135.0,136.66,134.0,135.39,47218.0,119.1987,120.6644,118.3158,119.5431,47218.0
2021-07-23 10:00:00,135.35,135.79,134.85,135.71,26391.0,119.5078,119.8963,119.0663,119.8256,26391.0
2021-07-23 10:30:00,135.61,136.26,135.37,136.26,27696.0,119.7373,120.3112,119.5254,120.3112,27696.0
2021-07-23 11:00:00,136.27,136.74,136.09,136.6,22670.0,120.3201,120.7351,120.1611,120.6114,22670.0
2021-07-23 11:30:00,136.6,137.0,135.81,135.89,25131.0,120.6114,120.9646,119.9139,119.9845,25131.0
2021-07-23 12:00:00,135.89,135.99,134.96,135.04,19978.0,119.9845,120.0728,119.1634,119.234,19978.0
2021-07-23 12:30:00,135.18,135.39,134.78,134.93,19691.0,119.3577,119.5431,119.0045,119.1369,19691.0
2021-07-23 13:00:00,134.8,134.91,134.26,134.49,24420.0,119.0221,119.1193,118.5453,118.7484,24420.0
2021-07-23 13:30:00,134.32,134.54,134.03,134.42,15168.0,118.5983,118.7926,118.3423,118.6866,15168.0
2021-07-23 14:00:00,134.31,134.7,134.1,134.28,31502.0,118.5895,118.9338,118.4041,118.563,31502.0
2021-07-23 14:30:00,134.27,134.42,134.0,134.08,23929.0,118.5542,118.6866,118.3158,118.3864,23929.0
2021-07-23 15:00:00,134.15,134.42,133.99,134.25,23153.0,118.4482,118.6866,118.3069,118.5365,23153.0
2021-07-23 15:30:00,134.25,134.37,133.43,134.22,114096.0,118.5365,118.6425,117.8125,118.51,114096.0
2021-07-26 09:30:00,135.42,139.29,135.42,138.8,86159.0,119.5696,122.9866,119.5696,122.5539,86159.0
2021-07-26 10:00:00,138.8,139.26,137.1,137.68,72252.0,122.5539,122.9601,121.0529,121.565,72252.0
2021-07-26 10:30:00,137.85,139.6,137.75,138.96,37697.0,121.7151,123.2603,121.6268,122.6952,37697.0
2021-07-26 11:00:00,139.08,139.26,138.51,138.79,31148.0,122.8012,122.9601,122.2979,122.5451,31148.0
2021-07-26 11:30:00,138.89,139.17,138.08,138.65,23461.0,122.6334,122.8806,121.9182,122.4215,23461.0
2021-07-26 12:00:00,138.52,138.88,138.34,138.84,13501.0,122.3067,122.6246,122.1478,122.5893,13501.0
2021-07-26 12:30:00,138.97,139.05,138.33,138.88,30217.0,122.704,122.7747,122.139,122.6246,30217.0
2021-07-26 13:00:00,138.87,139.36,138.86,139.22,51112.0,122.6157,123.0484,122.6069,122.9248,51112.0
2021-07-26 13:30:00,139.27,139.41,138.5,139.21,35662.0,122.9689,123.0925,122.2891,122.916,35662.0
2021-07-26 14:00:00,139.29,139.54,138.96,139.41,47626.0,122.9866,123.2073,122.6952,123.0925,47626.0
2021-07-26 14:30:00,139.44,139.79,139.22,139.38,75228.0,123.119,123.4281,122.9248,123.0661,75228.0
2021-07-26 15:00:00,139.39,139.39,138.41,138.99,44189.0,123.0749,123.0749,122.2096,122.7217,44189.0
2021-07-26 15:30:00,138.99,139.5,138.63,139.32,153061.0,122.7217,123.172,122.4038,123.0131,153061.0
2021-07-27 09:30:00,132.53,134.5,131.0,132.2,163284.0,117.0178,118.7572,115.6669,116.7265,163284.0
2021-07-27 10:00:00,132.25,132.76,131.81,131.96,79524.0,116.7706,117.2209,116.3821,116.5145,79524.0
2021-07-27 10:30:00,131.96,132.34,129.02,132.17,141333.0,116.5145,116.8501,113.9187,116.7,141333.0
2021-07-27 11:00:00,132.05,133.22,130.18,130.18,82558.0,116.594,117.6271,114.9429,114.9429,82558.0
2021-07-27 11:30:00,130.32,130.79,129.58,130.66,37033.0,115.0665,115.4815,114.4131,115.3667,37033.0
2021-07-27 12:00:00,130.58,130.64,129.79,130.27,33100.0,115.2961,115.349,114.5985,115.0223,33100.0
2021-07-27 12:30:00,130.2,130.9,130.09,130.18,23452.0,114.9605,115.5786,114.8634,114.9429,23452.0
2021-07-27 13:00:00,130.26,130.97,128.87,129.18,45219.0,115.0135,115.6404,113.7862,114.0599,45219.0
2021-07-27 13:30:00,129.14,129.91,129.03,129.43,42018.0,114.0246,114.7045,113.9275,114.2807,42018.0
2021-07-27 14:00:00,129.38,129.94,129.08,129.89,47869.0,114.2365,114.731,113.9716,114.6868,47869.0
2021-07-27 14:30:00,129.87,130.63,129.57,130.62,49806.0,114.6692,115.3402,114.4043,115.3314,49806.0
2021-07-27 15:00:00,130.66,131.57,129.92,131.49,85715.0,115.3667,116.1702,114.7133,116.0996,85715.0
2021-07-27 15:30:00,131.48,131.78,130.88,130.89,212210.0,116.0907,116.3556,115.561,115.5698,212210.0
2021-07-28 09:30:00,131.0,131.5,129.7,131.1,46938.0,115.6669,116.1084,114.5191,115.7552,46938.0
2021-07-28 10:00:00,131.24,131.3,127.75,128.04,40580.0,115.8788,115.9318,112.7973,113.0534,40580.0
2021-07-28 10:30:00,128.12,128.42,127.01,127.45,59265.0,113.124,113.3889,112.1439,112.5324,59265.0
2021-07-28 11:00:00,127.38,128.59,127.01,128.06,48885.0,112.4706,113.539,112.1439,113.071,48885.0
2021-07-28 11:30:00,128.15,128.72,127.91,128.41,28856.0,113.1505,113.6538,112.9386,113.3801,28856.0
2021-07-28 12:00:00,128.37,128.89,128.33,128.41,20453.0,113.3447,113.8039,113.3094,113.3801,20453.0
2021-07-28 12:30:00,128.48,128.88,127.96,128.4,38748.0,113.4419,113.795,112.9827,113.3712,38748.0
2021-07-28 13:00:00,128.38,129.25,128.36,129.25,22092.0,113.3536,114.1217,113.3359,114.1217,22092.0
2021-07-28 13:30:00,129.33,129.53,128.95,129.25,17178.0,114.1924,114.369,113.8569,114.1217,17178.0
2021-07-28 14:00:00,129.32,130.22,129.14,130.03,25032.0,114.1835,114.9782,114.0246,114.8104,25032.0
2021-07-28 14:30:00,130.18,130.33,129.37,130.18,34455.0,114.9429,115.0753,114.2277,114.9429,34455.0
2021-07-28 15:00:00,130.2,130.3,129.56,129.56,27598.0,114.9605,115.0488,114.3955,114.3955,27598.0
2021-07-28 15:30:00,129.63,130.02,128.51,128.86,95368.0,114.4573,114.8016,113.4684,113.7774,95368.0
2021-07-29 09:30:00,129.17,130.44,129.05,129.62,47460.0,114.0511,115.1725,113.9451,114.4484,47460.0
2021-07-29 10:00:00,129.47,130.95,129.31,130.39,17820.0,114.316,115.6228,114.1747,115.1283,17820.0
2021-07-29 10:30:00,130.42,131.29,130.15,131.06,27896.0,115.1548,115.923,114.9164,115.7199,27896.0
2021-07-29 11:00:00,131.16,131.49,130.91,131.04,17402.0,115.8082,116.0996,115.5874,115.7022,17402.0
2021-07-29 11:30:00,131.04,131.6,131.0,131.27,21758.0,115.7022,116.1967,115.6669,115.9053,21758.0
2021-07-29 12:00:00,131.29,132.25,131.19,131.78,25025.0,115.923,116.7706,115.8347,116.3556,25025.0
2021-07-29 12:30:00,131.82,131.82,130.92,131.43,11313.0,116.3909,116.3909,115.5963,116.0466,11313.0
2021-07-29 13:00:00,131.38,131.92,131.05,131.55,16595.0,116.0024,116.4792,115.7111,116.1525,16595.0
2021-07-29 13:30:00,131.48,131.59,131.0,131.0,31321.0,116.0907,116.1878,115.6669,115.6669,31321.0
2021-07-29 14:00:00,131.01,131.03,130.42,130.5,13923.0,115.6757,115.6934,115.1548,115.2254,13923.0
2021-07-29 14:30:00,130.59,130.68,130.34,130.66,12677.0,115.3049,115.3844,115.0842,115.3667,12677.0
2021-07-29 15:00:00,130.63,130.67,130.19,130.19,28026.0,115.3402,115.3755,114.9517,114.9517,28026.0
2021-07-29 15:30:00,130.19,130.5,129.93,130.22,91113.0,114.9517,115.2254,114.7221,114.9782,91113.0
2021-07-30 09:30:00,129.84,132.0,129.48,131.59,13429.0,114.6427,116.5499,114.3248,116.1878,13429.0
2021-07-30 10:00:00,131.73,133.38,131.73,131.97,13513.0,116.3115,117.7683,116.3115,116.5234,13513.0
2021-07-30 10:30:00,132.25,132.53,131.88,132.04,17424.0,116.7706,117.0178,116.4439,116.5852,17424.0
2021-07-30 11:00:00,132.15,132.55,132.06,132.06,11681.0,116.6823,117.0355,116.6028,116.6028,11681.0
2021-07-30 11:30:00,132.0,132.42,131.96,132.3,10210.0,116.5499,116.9207,116.5145,116.8147,10210.0
2021-07-30 12:00:00,132.4,132.4,131.62,131.62,13010.0,116.903,116.903,116.2143,116.2143,13010.0
2021-07-30 12:30:00,131.62,131.62,131.2,131.24,9969.0,116.2143,116.2143,115.8435,115.8788,9969.0
2021-07-30 13:00:00,131.17,131.4,131.0,131.29,7198.0,115.817,116.0201,115.6669,115.923,7198.0
2021-07-30 13:30:00,131.4,131.8,131.37,131.7,7478.0,116.0201,116.3733,115.9936,116.285,7478.0
2021-07-30 14:00:00,131.66,132.05,131.44,131.67,10077.0,116.2497,116.594,116.0554,116.2585,10077.0
2021-07-30 14:30:00,131.53,131.76,130.89,130.97,18108.0,116.1349,116.338,115.5698,115.6404,18108.0
2021-07-30 15:00:00,131.02,131.24,130.76,131.17,20975.0,115.6846,115.8788,115.455,115.817,20975.0
2021-07-30 15:30:00,131.21,131.3,130.7,131.06,87499.0,115.8523,115.9318,115.402,115.7199,87499.0
2021-08-02 09:30:00,131.28,132.81,130.97,131.79,14689.0,115.9141,117.2651,115.6404,116.3644,14689.0
2021-08-02 10:00:00,131.78,131.92,130.94,131.64,10330.0,116.3556,116.4792,115.6139,116.232,10330.0
2021-08-02 10:30:00,131.82,132.17,131.37,131.37,17221.0,116.3909,116.7,115.9936,115.9936,17221.0
2021-08-02 11:00:00,131.35,131.51,130.94,130.96,5655.0,115.9759,116.1172,115.6139,115.6316,5655.0
2021-08-02 11:30:00,130.89,131.1,130.16,130.16,10279.0,115.5698,115.7552,114.9252,114.9252,10279.0
2021-08-02 12:00:00,130.2,130.88,130.17,130.88,13840.0,114.9605,115.561,114.9341,115.561,13840.0
2021-08-02 12:30:00,130.98,131.58,130.88,131.41,7945.0,115.6492,116.179,115.561,116.0289,7945.0
2021-08-02 13:00:00,131.47,131.67,131.4,131.49,11014.0,116.0819,116.2585,116.0201,116.0996,11014.0
2021-08-02 13:30:00,131.48,131.55,131.29,131.48,6553.0,116.0907,116.1525,115.923,116.0907,6553.0
2021-08-02 14:00:00,131.4,131.82,131.4,131.77,8900.0,116.0201,116.3909,116.0201,116.3468,8900.0
2021-08-02 14:30:00,131.86,131.89,131.38,131.52,6423.0,116.4262,116.4527,116.0024,116.126,6423.0
2021-08-02 15:00:00,131.54,131.57,131.06,131.06,9973.0,116.1437,116.1702,115.7199,115.7199,9973.0
2021-08-02 15:30:00,131.14,131.22,130.46,130.7,52724.0,115.7905,115.8612,115.1901,115.402,52724.0
2021-08-03 09:30:00,131.31,132.16,129.0,130.34,58521.0,115.9406,116.6911,113.901,115.0842,58521.0
2021-08-03 10:00:00,130.76,132.58,130.68,132.5,31206.0,115.455,117.062,115.3844,116.9913,31206.0
2021-08-03 10:30:00,132.54,133.8,132.44,132.47,28853.0,117.0267,118.1392,116.9384,116.9648,28853.0
2021-08-03 11:00:00,132.55,133.41,132.4,133.08,33726.0,117.0355,117.7948,116.903,117.5034,33726.0
2021-08-03 11:30:00,133.19,133.85,133.15,133.44,26178.0,117.6006,118.1833,117.5653,117.8213,26178.0
2021-08-03 12:00:00,133.35,133.81,133.25,133.57,29493.0,117.7418,118.148,117.6536,117.9361,29493.0
2021-08-03 12:30:00,133.45,133.45,132.49,132.93,12644.0,117.8301,117.8301,116.9825,117.371,12644.0
2021-08-03 13:00:00,132.89,133.09,132.62,132.97,20854.0,117.3357,117.5123,117.0973,117.4063,20854.0
2021-08-03 13:30:00,132.98,133.83,132.88,133.82,17453.0,117.4152,118.1657,117.3269,118.1568,17453.0
2021-08-03 14:00:00,133.77,133.77,133.33,133.5,18196.0,118.1127,118.1127,117.7242,117.8743,18196.0
2021-08-03 14:30:00,133.45,133.7,133.39,133.63,18315.0,117.8301,118.0509,117.7772,117.9891,18315.0
2021-08-03 15:00:00,133.65,133.99,133.63,133.95,23905.0,118.0067,118.3069,117.9891,118.2716,23905.0
2021-08-03 15:30:00,133.95,134.37,133.66,134.34,132085.0,118.2716,118.6425,118.0156,118.616,132085.0
2021-08-04 09:30:00,134.16,135.15,133.42,133.42,35087.0,118.457,119.3312,117.8037,117.8037,35087.0
2021-08-04 10:00:00,133.39,135.58,133.38,135.41,35563.0,117.7772,119.7108,117.7683,119.5607,35563.0
2021-08-04 10:30:00,135.21,135.21,133.99,134.07,33662.0,119.3841,119.3841,118.3069,118.3776,33662.0
2021-08-04 11:00:00,134.22,135.14,133.96,134.36,19764.0,118.51,119.3223,118.2804,118.6336,19764.0
2021-08-04 11:30:00,134.45,134.45,133.43,133.65,11566.0,118.7131,118.7131,117.8125,118.0067,11566.0
2021-08-04 12:00:00,133.65,133.84,133.01,133.22,12315.0,118.0067,118.1745,117.4416,117.6271,12315.0
2021-08-04 12:30:00,133.22,133.58,133.05,133.58,7019.0,117.6271,117.9449,117.477,117.9449,7019.0
2021-08-04 13:00:00,133.67,133.87,133.52,133.79,9846.0,118.0244,118.201,117.8919,118.1303,9846.0
2021-08-04 13:30:00,133.74,133.74,132.92,133.09,11854.0,118.0862,118.0862,117.3622,117.5123,11854.0
2021-08-04 14:00:00,133.15,133.52,132.99,133.47,13014.0,117.5653,117.8919,117.424,117.8478,13014.0
2021-08-04 14:30:00,133.51,133.51,132.81,133.23,15576.0,117.8831,117.8831,117.2651,117.6359,15576.0
2021-08-04 15:00:00,133.32,133.64,133.15,133.61,21613.0,117.7154,117.9979,117.5653,117.9714,21613.0
2021-08-04 15:30:00,133.6,133.6,132.94,133.23,78273.0,117.9626,117.9626,117.3798,117.6359,78273.0
2021-08-05 09:30:00,133.26,135.0,132.99,134.61,20411.0,117.6624,119.1987,117.424,118.8544,20411.0
2021-08-05 10:00:00,134.78,134.78,132.96,132.97,5351.0,119.0045,119.0045,117.3975,117.4063,5351.0
2021-08-05 10:30:00,132.82,133.62,132.54,133.59,10628.0,117.2739,117.9802,117.0267,117.9538,10628.0
2021-08-05 11:00:00,133.52,134.2,133.41,134.08,5622.0,117.8919,118.4924,117.7948,118.3864,5622.0
2021-08-05 11:30:00,134.09,134.19,133.25,133.38,15184.0,118.3952,118.4835,117.6536,117.7683,15184.0
2021-08-05 12:00:00,133.37,133.43,133.09,133.24,8613.0,117.7595,117.8125,117.5123,117.6447,8613.0
2021-08-05 12:30:00,133.14,133.34,132.68,133.16,12857.0,117.5564,117.733,117.1503,117.5741,12857.0
2021-08-05 13:00:00,133.09,133.19,132.29,132.62,8840.0,117.5123,117.6006,116.8059,117.0973,8840.0
2021-08-05 13:30:00,132.54,133.14,132.53,133.0,4713.0,117.0267,117.5564,117.0178,117.4328,4713.0
2021-08-05 14:00:00,132.98,132.98,132.66,132.79,4994.0,117.4152,117.4152,117.1326,117.2474,4994.0
2021-08-05 14:30:00,132.81,132.85,132.53,132.55,5641.0,117.2651,117.3004,117.0178,117.0355,5641.0
2021-08-05 15:00:00,132.52,132.72,132.24,132.56,7628.0,117.009,117.1856,116.7618,117.0443,7628.0
2021-08-05 15:30:00,132.49,132.91,132.15,132.87,49486.0,116.9825,117.3533,116.6823,117.318,49486.0
2021-08-06 09:30:00,132.67,133.17,131.85,131.94,29345.0,117.1414,117.5829,116.4174,116.4969,29345.0
2021-08-06 10:00:00,131.84,132.89,131.84,132.62,6664.0,116.4086,117.3357,116.4086,117.0973,6664.0
2021-08-06 10:30:00,132.62,133.0,132.11,132.43,9626.0,117.0973,117.4328,116.647,116.9295,9626.0
2021-08-06 11:00:00,132.45,132.62,132.04,132.43,8073.0,116.9472,117.0973,116.5852,116.9295,8073.0
2021-08-06 11:30:00,132.51,132.9,132.4,132.82,8326.0,117.0002,117.3445,116.903,117.2739,8326.0
2021-08-06 12:00:00,132.73,132.87,132.57,132.71,4565.0,117.1944,117.318,117.0531,117.1768,4565.0
2021-08-06 12:30:00,132.61,133.0,132.61,132.89,3192.0,117.0885,117.4328,117.0885,117.3357,3192.0
2021-08-06 13:00:00,132.86,133.02,132.81,132.95,3698.0,117.3092,117.4505,117.2651,117.3887,3698.0
2021-08-06 13:30:00,132.93,132.93,132.61,132.61,2273.0,117.371,117.371,117.0885,117.0885,2273.0
2021-08-06 14:00:00,132.63,132.84,132.14,132.14,7517.0,117.1061,117.2915,116.6735,116.6735,7517.0
2021-08-06 14:30:00,132.17,132.23,131.78,131.78,11310.0,116.7,116.7529,116.3556,116.3556,11310.0
2021-08-06 15:00:00,131.7,131.8,131.53,131.57,12719.0,116.285,116.3733,116.1349,116.1702,12719.0
2021-08-06 15:30:00,131.59,131.89,131.27,131.49,39854.0,116.1878,116.4527,115.9053,116.0996,39854.0
2021-08-09 09:30:00,131.47,131.47,129.37,130.01,15036.0,116.0819,116.0819,114.2277,114.7928,15036.0
2021-08-09 10:00:00,130.06,130.69,129.7,129.87,10835.0,114.8369,115.3932,114.5191,114.6692,10835.0
2021-08-09 10:30:00,129.8,130.43,129.57,130.21,10837.0,114.6074,115.1636,114.4043,114.9694,10837.0
2021-08-09 11:00:00,130.28,130.28,129.79,129.88,31022.0,115.0312,115.0312,114.5985,114.678,31022.0
2021-08-09 11:30:00,129.93,131.17,129.93,131.08,7306.0,114.7221,115.817,114.7221,115.7375,7306.0
2021-08-09 12:00:00,131.04,131.14,130.6,130.98,14930.0,115.7022,115.7905,115.3137,115.6492,14930.0
2021-08-09 12:30:00,130.99,131.0,130.7,130.8,4912.0,115.6581,115.6669,115.402,115.4903,4912.0
2021-08-09 13:00:00,130.86,130.98,130.57,130.57,7051.0,115.5433,115.6492,115.2872,115.2872,7051.0
2021-08-09 13:30:00,130.51,130.62,130.05,130.05,3956.0,115.2343,115.3314,114.8281,114.8281,3956.0
2021-08-09 14:00:00,130.12,130.41,130.04,130.04,7370.0,114.8899,115.146,114.8193,114.8193,7370.0
2021-08-09 14:30:00,130.09,130.15,129.49,129.65,22216.0,114.8634,114.9164,114.3336,114.4749,22216.0
2021-08-09 15:00:00,129.65,129.8,129.15,129.3,17916.0,114.4749,114.6074,114.0334,114.1659,17916.0
2021-08-09 15:30:00,129.21,129.35,128.67,128.74,86076.0,114.0864,114.21,113.6096,113.6714,86076.0
2021-08-10 09:30:00,128.47,128.92,127.7,128.63,46987.0,113.433,113.8304,112.7532,113.5743,46987.0
2021-08-10 10:00:00,128.61,129.92,128.23,129.9,36398.0,113.5566,114.7133,113.2211,114.6957,36398.0
2021-08-10 10:30:00,129.93,130.84,129.28,130.17,17303.0,114.7221,115.5256,114.1482,114.9341,17303.0
2021-08-10 11:00:00,130.12,130.9,129.94,130.79,16490.0,114.8899,115.5786,114.731,115.4815,16490.0
2021-08-10 11:30:00,130.77,130.84,130.39,130.47,4610.0,115.4638,115.5256,115.1283,115.1989,4610.0
2021-08-10 12:00:00,130.45,130.49,130.26,130.33,4687.0,115.1813,115.2166,115.0135,115.0753,4687.0
2021-08-10 12:30:00,130.37,130.67,130.01,130.67,13027.0,115.1106,115.3755,114.7928,115.3755,13027.0
2021-08-10 13:00:00,130.57,131.24,130.52,131.12,7190.0,115.2872,115.8788,115.2431,115.7729,7190.0
2021-08-10 13:30:00,130.96,131.37,130.7,131.25,9709.0,115.6316,115.9936,115.402,115.8876,9709.0
2021-08-10 14:00:00,131.3,131.34,130.93,131.24,14573.0,115.9318,115.9671,115.6051,115.8788,14573.0
2021-08-10 14:30:00,131.31,131.95,131.21,131.82,11797.0,115.9406,116.5057,115.8523,116.3909,11797.0
2021-08-10 15:00:00,131.82,132.14,131.73,131.91,22382.0,116.3909,116.6735,116.3115,116.4704,22382.0
2021-08-10 15:30:00,131.94,132.06,131.54,131.85,64649.0,116.4969,116.6028,116.1437,116.4174,64649.0
2021-08-11 09:30:00,132.21,132.65,131.04,132.28,13078.0,116.7353,117.1238,115.7022,116.7971,13078.0
2021-08-11 10:00:00,132.55,133.5,132.44,133.04,22347.0,117.0355,117.8743,116.9384,117.4681,22347.0
2021-08-11 10:30:00,133.12,133.82,133.11,133.74,18201.0,117.5388,118.1568,117.5299,118.0862,18201.0
2021-08-11 11:00:00,133.77,134.0,133.06,133.66,20402.0,118.1127,118.3158,117.4858,118.0156,20402.0
2021-08-11 11:30:00,133.49,133.79,132.8,132.94,15014.0,117.8655,118.1303,117.2562,117.3798,15014.0
2021-08-11 12:00:00,132.92,133.09,132.72,132.84,27302.0,117.3622,117.5123,117.1856,117.2915,27302.0
2021-08-11 12:30:00,132.79,133.18,132.68,133.02,15642.0,117.2474,117.5917,117.1503,117.4505,15642.0
2021-08-11 13:00:00,133.06,133.83,133.06,133.79,7410.0,117.4858,118.1657,117.4858,118.1303,7410.0
2021-08-11 13:30:00,133.87,134.12,133.69,133.89,8716.0,118.201,118.4217,118.0421,118.2186,8716.0
2021-08-11 14:00:00,133.87,134.0,133.56,133.9,9556.0,118.201,118.3158,117.9273,118.2275,9556.0
2021-08-11 14:30:00,133.91,134.24,133.88,134.18,11611.0,118.2363,118.5277,118.2098,118.4747,11611.0
2021-08-11 15:00:00,134.16,134.7,133.93,134.7,34367.0,118.457,118.9338,118.254,118.9338,34367.0
2021-08-11 15:30:00,134.67,135.52,134.55,135.26,105209.0,118.9073,119.6579,118.8014,119.4283,105209.0
2021-08-12 09:30:00,134.87,135.57,133.94,134.38,12920.0,119.0839,119.702,118.2628,118.6513,12920.0
2021-08-12 10:00:00,134.47,134.92,132.71,133.66,56151.0,118.7308,119.1281,117.1768,118.0156,56151.0
2021-08-12 10:30:00,133.75,134.1,133.04,133.72,9632.0,118.095,118.4041,117.4681,118.0685,9632.0
2021-08-12 11:00:00,133.8,134.37,133.19,134.37,12927.0,118.1392,118.6425,117.6006,118.6425,12927.0
2021-08-12 11:30:00,134.24,134.67,134.11,134.6,13975.0,118.5277,118.9073,118.4129,118.8455,13975.0
2021-08-12 12:00:00,134.62,135.0,134.49,135.0,5094.0,118.8632,119.1987,118.7484,119.1987,5094.0
2021-08-12 12:30:00,134.96,135.3,134.95,134.99,3404.0,119.1634,119.4636,119.1546,119.1899,3404.0
2021-08-12 13:00:00,135.05,135.18,134.87,134.93,9206.0,119.2429,119.3577,119.0839,119.1369,9206.0
2021-08-12 13:30:00,135.0,135.0,134.26,134.48,11648.0,119.1987,119.1987,118.5453,118.7396,11648.0
2021-08-12 14:00:00,134.47,134.53,134.1,134.17,7232.0,118.7308,118.7837,118.4041,118.4659,7232.0
2021-08-12 14:30:00,134.17,134.68,134.16,134.41,6715.0,118.4659,118.9162,118.457,118.6778,6715.0
2021-08-12 15:00:00,134.44,134.68,134.33,134.51,10314.0,118.7043,118.9162,118.6071,118.7661,10314.0
2021-08-12 15:30:00,134.47,135.11,134.45,134.99,80927.0,118.7308,119.2958,118.7131,119.1899,80927.0
2021-08-13 09:30:00,134.68,135.01,133.36,134.88,6913.0,118.9162,119.2075,117.7507,119.0928,6913.0
2021-08-13 10:00:00,134.99,134.99,132.97,133.8,11700.0,119.1899,119.1899,117.4063,118.1392,11700.0
2021-08-13 10:30:00,133.72,133.84,131.79,132.72,60206.0,118.0685,118.1745,116.3644,117.1856,60206.0
2021-08-13 11:00:00,132.61,132.73,131.46,131.91,34262.0,117.0885,117.1944,116.0731,116.4704,34262.0
2021-08-13 11:30:00,131.82,132.58,131.82,132.25,4703.0,116.3909,117.062,116.3909,116.7706,4703.0
2021-08-13 12:00:00,132.27,132.64,132.26,132.64,2630.0,116.7883,117.1149,116.7794,117.1149,2630.0
2021-08-13 12:30:00,132.83,133.05,132.5,132.5,2853.0,117.2827,117.477,116.9913,116.9913,2853.0
2021-08-13 13:00:00,132.62,132.71,132.3,132.3,5131.0,117.0973,117.1768,116.8147,116.8147,5131.0
2021-08-13 13:30:00,132.26,132.83,132.26,132.82,12613.0,116.7794,117.2827,116.7794,117.2739,12613.0
2021-08-13 14:00:00,132.77,132.87,132.55,132.63,6033.0,117.2297,117.318,117.0355,117.1061,6033.0
2021-08-13 14:30:00,132.69,133.0,132.42,132.58,5579.0,117.1591,117.4328,116.9207,117.062,5579.0
2021-08-13 15:00:00,132.56,132.68,132.48,132.48,3163.0,117.0443,117.1503,116.9737,116.9737,3163.0
2021-08-13 15:30:00,132.39,132.71,132.01,132.4,75382.0,116.8942,117.1768,116.5587,116.903,75382.0
2021-08-16 09:30:00,132.45,132.45,130.41,130.61,12934.0,116.9472,116.9472,115.146,115.3226,12934.0
2021-08-16 10:00:00,130.92,133.17,130.92,133.02,12995.0,115.5963,117.5829,115.5963,117.4505,12995.0
2021-08-16 10:30:00,133.05,133.71,132.84,133.16,12301.0,117.477,118.0597,117.2915,117.5741,12301.0
2021-08-16 11:00:00,133.3,134.02,132.86,133.75,11915.0,117.6977,118.3334,117.3092,118.095,11915.0
2021-08-16 11:30:00,133.75,134.1,133.66,133.99,7112.0,118.095,118.4041,118.0156,118.3069,7112.0
2021-08-16 12:00:00,133.94,133.94,132.89,133.06,10069.0,118.2628,118.2628,117.3357,117.4858,10069.0
2021-08-16 12:30:00,132.86,133.66,132.76,133.66,8136.0,117.3092,118.0156,117.2209,118.0156,8136.0
2021-08-16 13:00:00,133.73,134.05,133.59,133.8,4830.0,118.0774,118.3599,117.9538,118.1392,4830.0
2021-08-16 13:30:00,133.77,133.85,133.51,133.82,7847.0,118.1127,118.1833,117.8831,118.1568,7847.0
2021-08-16 14:00:00,133.88,133.9,133.11,133.28,16900.0,118.2098,118.2275,117.5299,117.68,16900.0
2021-08-16 14:30:00,133.31,133.52,133.08,133.17,15861.0,117.7065,117.8919,117.5034,117.5829,15861.0
2021-08-16 15:00:00,133.18,133.71,133.11,133.48,11506.0,117.5917,118.0597,117.5299,117.8566,11506.0
2021-08-16 15:30:00,133.53,134.05,133.22,133.25,55099.0,117.9008,118.3599,117.6271,117.6536,55099.0
2021-08-17 09:30:00,132.04,132.1,130.1,130.1,24269.0,116.5852,116.6382,114.8722,114.8722,24269.0
2021-08-17 10:00:00,130.07,131.4,129.89,131.1,15160.0,114.8458,116.0201,114.6868,115.7552,15160.0
2021-08-17 10:30:00,130.98,131.1,129.4,129.46,28714.0,115.6492,115.7552,114.2542,114.3072,28714.0
2021-08-17 11:00:00,129.4,129.66,128.57,128.94,15022.0,114.2542,114.4837,113.5213,113.848,15022.0
2021-08-17 11:30:00,128.99,129.52,128.77,129.33,12072.0,113.8922,114.3601,113.6979,114.1924,12072.0
2021-08-17 12:00:00,129.17,129.5,128.83,129.13,10665.0,114.0511,114.3425,113.7509,114.0158,10665.0
2021-08-17 12:30:00,128.89,128.94,127.81,127.82,11427.0,113.8039,113.848,112.8503,112.8591,11427.0
2021-08-17 13:00:00,127.75,128.84,127.75,128.5,18653.0,112.7973,113.7597,112.7973,113.4595,18653.0
2021-08-17 13:30:00,128.55,128.75,128.16,128.52,16073.0,113.5037,113.6803,113.1593,113.4772,16073.0
2021-08-17 14:00:00,128.45,128.78,128.33,128.78,26273.0,113.4154,113.7067,113.3094,113.7067,26273.0
2021-08-17 14:30:00,128.78,129.01,128.48,129.0,19231.0,113.7067,113.9098,113.4419,113.901,19231.0
2021-08-17 15:00:00,129.05,129.09,128.56,128.94,31974.0,113.9451,113.9805,113.5125,113.848,31974.0
2021-08-17 15:30:00,128.92,129.29,128.58,129.0,86590.0,113.8304,114.1571,113.5302,113.901,86590.0
2021-08-18 09:30:00,128.63,129.06,128.0,128.36,11523.0,113.5743,113.954,113.018,113.3359,11523.0
2021-08-18 10:00:00,128.5,128.73,128.01,128.24,19276.0,113.4595,113.6626,113.0269,113.23,19276.0
2021-08-18 10:30:00,128.25,128.25,127.71,127.78,12752.0,113.2388,113.2388,112.762,112.8238,12752.0
2021-08-18 11:00:00,127.67,128.6,127.62,128.27,27863.0,112.7267,113.5478,112.6825,113.2564,27863.0
2021-08-18 11:30:00,128.2,129.1,128.2,128.66,49566.0,113.1946,113.9893,113.1946,113.6008,49566.0
2021-08-18 12:00:00,128.6,128.73,127.9,127.98,7671.0,113.5478,113.6626,112.9298,113.0004,7671.0
2021-08-18 12:30:00,128.08,128.41,128.03,128.4,7908.0,113.0887,113.3801,113.0445,113.3712,7908.0
2021-08-18 13:00:00,128.41,128.49,128.11,128.11,10394.0,113.3801,113.4507,113.1152,113.1152,10394.0
2021-08-18 13:30:00,128.16,128.31,127.9,128.17,25893.0,113.1593,113.2918,112.9298,113.1681,25893.0
2021-08-18 14:00:00,128.31,128.53,127.6,128.16,17382.0,113.2918,113.486,112.6649,113.1593,17382.0
2021-08-18 14:30:00,128.13,128.36,127.81,127.81,11941.0,113.1328,113.3359,112.8503,112.8503,11941.0
2021-08-18 15:00:00,127.81,127.83,127.22,127.23,15353.0,112.8503,112.8679,112.3293,112.3382,15353.0
2021-08-18 15:30:00,127.26,127.32,126.35,126.51,72287.0,112.3647,112.4176,111.5612,111.7024,72287.0
2021-08-19 09:30:00,125.33,126.32,125.01,125.41,13968.0,110.6606,111.5347,110.378,110.7312,13968.0
2021-08-19 10:00:00,125.42,127.06,125.42,125.75,13087.0,110.74,112.1881,110.74,111.0314,13087.0
2021-08-19 10:30:00,125.76,125.76,124.89,125.35,14568.0,111.0402,111.0402,110.2721,110.6782,14568.0
2021-08-19 11:00:00,125.33,125.33,123.93,124.11,11831.0,110.6606,110.6606,109.4244,109.5834,11831.0
2021-08-19 11:30:00,124.14,124.78,123.88,124.55,11594.0,109.6098,110.1749,109.3803,109.9719,11594.0
2021-08-19 12:00:00,124.6,124.69,124.12,124.46,14331.0,110.016,110.0955,109.5922,109.8924,14331.0
2021-08-19 12:30:00,124.48,124.6,124.28,124.57,12349.0,109.91,110.016,109.7335,109.9895,12349.0
2021-08-19 13:00:00,124.55,124.55,123.68,123.68,10908.0,109.9719,109.9719,109.2037,109.2037,10908.0
2021-08-19 13:30:00,123.69,123.89,123.52,123.7,13162.0,109.2125,109.3891,109.0624,109.2213,13162.0
2021-08-19 14:00:00,123.72,124.03,123.45,123.46,10961.0,109.239,109.5127,109.0006,109.0094,10961.0
2021-08-19 14:30:00,123.37,123.78,123.13,123.61,13679.0,108.93,109.292,108.7181,109.1419,13679.0
2021-08-19 15:00:00,123.64,124.01,123.46,123.95,17417.0,109.1684,109.4951,109.0094,109.4421,17417.0
2021-08-19 15:30:00,123.98,123.99,123.32,123.48,84683.0,109.4686,109.4774,108.8858,109.0271,84683.0
2021-08-20 09:30:00,123.75,124.76,123.58,124.16,29354.0,109.2655,110.1573,109.1154,109.6275,29354.0
2021-08-20 10:00:00,124.04,124.45,123.38,123.72,21573.0,109.5215,109.8836,108.9388,109.239,21573.0
2021-08-20 10:30:00,123.72,125.06,123.67,124.65,20076.0,109.239,110.4222,109.1949,110.0602,20076.0
2021-08-20 11:00:00,124.67,125.16,124.66,125.05,12268.0,110.0778,110.5105,110.069,110.4133,12268.0
2021-08-20 11:30:00,125.05,125.32,124.82,124.86,9442.0,110.4133,110.6517,110.2103,110.2456,9442.0
2021-08-20 12:00:00,124.82,125.11,124.64,125.11,14204.0,110.2103,110.4663,110.0513,110.4663,14204.0
2021-08-20 12:30:00,125.25,125.68,125.25,125.34,19021.0,110.5899,110.9696,110.5899,110.6694,19021.0
2021-08-20 13:00:00,125.35,125.54,125.18,125.18,17875.0,110.6782,110.846,110.5281,110.5281,17875.0
2021-08-20 13:30:00,125.07,125.08,124.54,124.54,16021.0,110.431,110.4398,109.963,109.963,16021.0
2021-08-20 14:00:00,124.64,125.15,124.58,124.58,19630.0,110.0513,110.5016,109.9983,109.9983,19630.0
2021-08-20 14:30:00,124.65,124.67,124.27,124.37,15219.0,110.0602,110.0778,109.7246,109.8129,15219.0
2021-08-20 15:00:00,124.38,124.79,124.21,124.64,24964.0,109.8218,110.1838,109.6717,110.0513,24964.0
2021-08-20 15:30:00,124.62,124.74,124.41,124.51,99033.0,110.0337,110.1396,109.8482,109.9365,99033.0
2021-08-23 09:30:00,125.52,126.57,124.92,125.62,33962.0,110.8283,111.7554,110.2985,110.9166,33962.0
2021-08-23 10:00:00,125.62,126.23,125.08,125.95,11972.0,110.9166,111.4552,110.4398,111.208,11972.0
2021-08-23 10:30:00,126.01,126.55,125.65,125.72,38390.0,111.261,111.7378,110.9431,111.0049,38390.0
2021-08-23 11:00:00,125.76,126.36,125.0,125.37,7592.0,111.0402,111.57,110.3692,110.6959,7592.0
2021-08-23 11:30:00,125.38,125.51,125.15,125.51,6072.0,110.7047,110.8195,110.5016,110.8195,6072.0
2021-08-23 12:00:00,125.63,126.08,125.53,126.07,5542.0,110.9254,111.3228,110.8372,111.3139,5542.0
2021-08-23 12:30:00,126.07,126.19,125.8,126.01,3929.0,111.3139,111.4199,111.0755,111.261,3929.0
2021-08-23 13:00:00,126.06,126.28,125.98,126.04,5453.0,111.3051,111.4994,111.2345,111.2875,5453.0
2021-08-23 13:30:00,126.02,126.12,125.72,125.75,8454.0,111.2698,111.3581,111.0049,111.0314,8454.0
2021-08-23 14:00:00,125.82,126.03,125.66,125.66,6293.0,111.0932,111.2786,110.9519,110.9519,6293.0
2021-08-23 14:30:00,125.71,125.82,125.14,125.21,14366.0,110.9961,111.0932,110.4928,110.5546,14366.0
2021-08-23 15:00:00,125.21,125.32,125.03,125.25,12867.0,110.5546,110.6517,110.3957,110.5899,12867.0
2021-08-23 15:30:00,125.21,125.44,124.85,125.14,60475.0,110.5546,110.7577,110.2367,110.4928,60475.0
2021-08-24 09:30:00,125.28,127.12,125.28,127.12,40342.0,110.6164,112.241,110.6164,112.241,40342.0
2021-08-24 10:00:00,126.68,126.68,125.68,126.16,11439.0,111.8525,111.8525,110.9696,111.3934,11439.0
2021-08-24 10:30:00,126.21,126.97,126.16,126.87,16915.0,111.4376,112.1086,111.3934,112.0203,16915.0
2021-08-24 11:00:00,126.92,127.15,126.46,126.53,19367.0,112.0645,112.2675,111.6583,111.7201,19367.0
2021-08-24 11:30:00,126.58,127.17,126.36,126.81,21453.0,111.7643,112.2852,111.57,111.9673,21453.0
2021-08-24 12:00:00,126.85,127.35,126.71,126.87,16908.0,112.0026,112.4441,111.879,112.0203,16908.0
2021-08-24 12:30:00,126.84,127.4,126.8,127.36,12090.0,111.9938,112.4883,111.9585,112.453,12090.0
2021-08-24 13:00:00,127.3,127.61,127.15,127.23,10698.0,112.4,112.6737,112.2675,112.3382,10698.0
2021-08-24 13:30:00,127.28,128.0,127.28,127.88,13397.0,112.3823,113.018,112.3823,112.9121,13397.0
2021-08-24 14:00:00,127.84,127.92,127.58,127.72,13056.0,112.8768,112.9474,112.6472,112.7708,13056.0
2021-08-24 14:30:00,127.72,128.21,127.6,127.86,18020.0,112.7708,113.2035,112.6649,112.8944,18020.0
2021-08-24 15:00:00,127.91,128.0,127.7,127.83,20287.0,112.9386,113.018,112.7532,112.8679,20287.0
2021-08-24 15:30:00,127.83,128.05,127.07,127.18,95341.0,112.8679,113.0622,112.1969,112.294,95341.0
2021-08-25 09:30:00,128.36,128.49,126.62,127.3,19252.0,113.3359,113.4507,111.7996,112.4,19252.0
2021-08-25 10:00:00,127.4,127.7,126.73,127.34,8524.0,112.4883,112.7532,111.8967,112.4353,8524.0
2021-08-25 10:30:00,127.57,127.95,127.23,127.34,13391.0,112.6384,112.9739,112.3382,112.4353,13391.0
2021-08-25 11:00:00,127.29,127.67,126.78,127.35,30341.0,112.3911,112.7267,111.9408,112.4441,30341.0
2021-08-25 11:30:00,127.53,127.72,127.3,127.41,5885.0,112.6031,112.7708,112.4,112.4971,5885.0
2021-08-25 12:00:00,127.43,127.63,127.3,127.49,10076.0,112.5148,112.6914,112.4,112.5677,10076.0
2021-08-25 12:30:00,127.52,127.61,127.0,127.05,8113.0,112.5942,112.6737,112.1351,112.1792,8113.0
2021-08-25 13:00:00,127.02,127.34,126.8,127.07,9314.0,112.1528,112.4353,111.9585,112.1969,9314.0
2021-08-25 13:30:00,127.08,127.21,126.64,126.71,10690.0,112.2057,112.3205,111.8172,111.879,10690.0
2021-08-25 14:00:00,126.55,126.87,126.49,126.76,21641.0,111.7378,112.0203,111.6848,111.9232,21641.0
2021-08-25 14:30:00,126.7,127.15,126.49,127.14,27630.0,111.8702,112.2675,111.6848,112.2587,27630.0
2021-08-25 15:00:00,127.11,127.14,126.52,126.94,35652.0,112.2322,112.2587,111.7113,112.0821,35652.0
2021-08-25 15:30:00,126.94,127.08,126.14,126.38,112352.0,112.0821,112.2057,111.3758,111.5877,112352.0
2021-08-26 09:30:00,126.24,126.24,124.65,125.96,44709.0,111.464,111.464,110.0602,111.2168,44709.0
2021-08-26 10:00:00,125.8,126.21,125.01,125.26,19211.0,111.0755,111.4376,110.378,110.5988,19211.0
2021-08-26 10:30:00,125.32,125.39,124.55,124.88,28559.0,110.6517,110.7135,109.9719,110.2632,28559.0
2021-08-26 11:00:00,124.94,124.94,124.0,124.09,16766.0,110.3162,110.3162,109.4862,109.5657,16766.0
2021-08-26 11:30:00,124.13,124.49,123.87,123.93,12458.0,109.601,109.9189,109.3714,109.4244,12458.0
2021-08-26 12:00:00,123.9,124.12,123.76,124.02,10035.0,109.3979,109.5922,109.2743,109.5039,10035.0
2021-08-26 12:30:00,123.98,123.99,123.5,123.67,9651.0,109.4686,109.4774,109.0448,109.1949,9651.0
2021-08-26 13:00:00,123.51,123.69,123.25,123.47,9320.0,109.0536,109.2125,108.824,109.0183,9320.0
2021-08-26 13:30:00,123.45,123.84,123.43,123.68,8888.0,109.0006,109.345,108.9829,109.2037,8888.0
2021-08-26 14:00:00,123.73,123.82,122.93,122.93,10518.0,109.2478,109.3273,108.5415,108.5415,10518.0
2021-08-26 14:30:00,122.98,123.27,122.85,122.91,10071.0,108.5856,108.8417,108.4708,108.5238,10071.0
2021-08-26 15:00:00,122.81,123.06,122.26,123.01,29252.0,108.4355,108.6563,107.9499,108.6121,29252.0
2021-08-26 15:30:00,123.04,123.44,122.9,123.24,76273.0,108.6386,108.9918,108.515,108.8152,76273.0
2021-08-27 09:30:00,122.61,123.02,121.49,122.0,30664.0,108.2589,108.6209,107.27,107.7203,30664.0
2021-08-27 10:00:00,121.89,122.93,121.8,122.17,26540.0,107.6232,108.5415,107.5437,107.8704,26540.0
2021-08-27 10:30:00,122.18,122.77,121.89,122.38,41332.0,107.8793,108.4002,107.6232,108.0558,41332.0
2021-08-27 11:00:00,122.4,123.26,122.39,122.74,45371.0,108.0735,108.8328,108.0647,108.3737,45371.0
2021-08-27 11:30:00,122.69,123.08,122.49,122.82,31476.0,108.3296,108.6739,108.153,108.4443,31476.0
2021-08-27 12:00:00,122.74,122.99,122.51,122.99,26407.0,108.3737,108.5944,108.1706,108.5944,26407.0
2021-08-27 12:30:00,122.99,123.55,122.94,123.12,56921.0,108.5944,109.0889,108.5503,108.7092,56921.0
2021-08-27 13:00:00,123.11,123.92,122.95,123.9,26733.0,108.7004,109.4156,108.5591,109.3979,26733.0
2021-08-27 13:30:00,123.84,124.08,123.69,124.01,27636.0,109.345,109.5569,109.2125,109.4951,27636.0
2021-08-27 14:00:00,124.02,124.3,123.58,123.58,22797.0,109.5039,109.7511,109.1154,109.1154,22797.0
2021-08-27 14:30:00,123.62,123.71,123.16,123.61,29461.0,109.1507,109.2302,108.7446,109.1419,29461.0
2021-08-27 15:00:00,123.62,123.67,123.27,123.47,24633.0,109.1507,109.1949,108.8417,109.0183,24633.0
2021-08-27 15:30:00,123.45,123.47,122.68,123.08,109426.0,109.0006,109.0183,108.3207,108.6739,109426.0
2021-08-30 09:30:00,123.69,124.52,122.87,124.38,12850.0,109.2125,109.9454,108.4885,109.8218,12850.0
2021-08-30 10:00:00,124.4,125.0,123.89,124.85,21700.0,109.8394,110.3692,109.3891,110.2367,21700.0
2021-08-30 10:30:00,124.85,125.86,124.64,125.49,36863.0,110.2367,111.1285,110.0513,110.8018,36863.0
2021-08-30 11:00:00,125.48,126.69,125.46,126.19,41556.0,110.793,111.8614,110.7753,111.4199,41556.0
2021-08-30 11:30:00,126.18,126.65,125.84,126.05,24305.0,111.4111,111.8261,111.1109,111.2963,24305.0
2021-08-30 12:00:00,126.13,126.25,125.51,125.57,9026.0,111.3669,111.4729,110.8195,110.8725,9026.0
2021-08-30 12:30:00,125.57,126.22,125.56,125.59,36188.0,110.8725,111.4464,110.8636,110.8901,36188.0
2021-08-30 13:00:00,125.68,125.79,125.3,125.44,10012.0,110.9696,111.0667,110.6341,110.7577,10012.0
2021-08-30 13:30:00,125.46,125.6,125.27,125.46,13171.0,110.7753,110.899,110.6076,110.7753,13171.0
2021-08-30 14:00:00,125.48,125.49,124.56,124.86,17689.0,110.793,110.8018,109.9807,110.2456,17689.0
2021-08-30 14:30:00,124.85,124.98,124.67,124.94,9502.0,110.2367,110.3515,110.0778,110.3162,9502.0
2021-08-30 15:00:00,124.9,124.94,124.25,124.25,15203.0,110.2809,110.3162,109.707,109.707,15203.0
2021-08-30 15:30:00,124.26,124.28,123.46,123.56,81368.0,109.7158,109.7335,109.0094,109.0977,81368.0
2021-08-31 09:30:00,122.43,122.46,118.78,118.78,37657.0,108.6687,108.6953,105.4289,105.4289,37657.0
2021-08-31 10:00:00,118.76,119.75,118.24,118.93,73830.0,105.4112,106.2899,104.9496,105.5621,73830.0
2021-08-31 10:30:00,118.86,119.71,118.57,119.26,39143.0,105.4999,106.2544,105.2425,105.855,39143.0
2021-08-31 11:00:00,119.25,120.04,118.82,120.04,38643.0,105.8461,106.5473,105.4644,106.5473,38643.0
2021-08-31 11:30:00,120.0,120.1,119.34,119.35,38011.0,106.5118,106.6006,105.926,105.9349,38011.0
2021-08-31 12:00:00,119.41,120.1,119.3,119.97,14144.0,105.9881,106.6006,105.8905,106.4852,14144.0
2021-08-31 12:30:00,120.0,120.21,119.73,119.8,17599.0,106.5118,106.6982,106.2721,106.3343,17599.0
2021-08-31 13:00:00,119.72,120.1,119.6,119.68,17871.0,106.2633,106.6006,106.1568,106.2278,17871.0
2021-08-31 13:30:00,119.68,120.08,119.61,120.08,15435.0,106.2278,106.5828,106.1656,106.5828,15435.0
2021-08-31 14:00:00,120.14,120.49,120.14,120.44,16188.0,106.6361,106.9467,106.6361,106.9023,16188.0
2021-08-31 14:30:00,120.47,120.71,120.29,120.5,16507.0,106.929,107.142,106.7692,106.9556,16507.0
2021-08-31 15:00:00,120.39,120.44,119.7,120.07,20263.0,106.858,106.9023,106.2455,106.5739,20263.0
2021-08-31 15:30:00,120.06,120.11,119.59,119.73,83801.0,106.565,106.6094,106.1479,106.2721,83801.0
2021-09-01 09:30:00,119.78,119.79,118.56,119.05,38125.0,106.3165,106.3254,105.2337,105.6686,38125.0
2021-09-01 10:00:00,119.05,119.71,118.79,119.3,31561.0,105.6686,106.2544,105.4378,105.8905,31561.0
2021-09-01 10:30:00,119.3,120.57,119.3,120.03,24091.0,105.8905,107.0177,105.8905,106.5384,24091.0
2021-09-01 11:00:00,120.01,120.15,119.17,119.89,22917.0,106.5207,106.6449,105.7751,106.4142,22917.0
2021-09-01 11:30:00,119.84,119.89,119.17,119.23,19342.0,106.3698,106.4142,105.7751,105.8283,19342.0
2021-09-01 12:00:00,119.21,120.1,119.04,119.85,25621.0,105.8106,106.6006,105.6597,106.3787,25621.0
2021-09-01 12:30:00,119.83,120.05,119.72,119.85,35423.0,106.3609,106.5562,106.2633,106.3787,35423.0
2021-09-01 13:00:00,119.88,120.44,119.63,120.28,80266.0,106.4053,106.9023,106.1834,106.7603,80266.0
2021-09-01 13:30:00,120.19,120.43,120.1,120.38,15365.0,106.6804,106.8935,106.6006,106.8491,15365.0
2021-09-01 14:00:00,120.33,120.54,120.16,120.34,15663.0,106.8047,106.9911,106.6538,106.8136,15663.0
2021-09-01 14:30:00,120.36,120.38,119.91,119.99,20786.0,106.8313,106.8491,106.4319,106.5029,20786.0
2021-09-01 15:00:00,119.92,119.92,118.94,119.14,27196.0,106.4408,106.4408,105.5709,105.7485,27196.0
2021-09-01 15:30:00,119.17,119.24,118.79,119.03,99166.0,105.7751,105.8372,105.4378,105.6508,99166.0
2021-09-02 09:30:00,118.83,119.2,117.5,118.58,66348.0,105.4733,105.8017,104.2928,105.2514,66348.0
2021-09-02 10:00:00,118.67,120.17,118.54,120.15,38064.0,105.3313,106.6627,105.2159,106.6449,38064.0
2021-09-02 10:30:00,120.13,120.13,119.39,119.66,26357.0,106.6272,106.6272,105.9704,106.21,26357.0
2021-09-02 11:00:00,119.7,120.46,119.67,119.76,19378.0,106.2455,106.9201,106.2189,106.2988,19378.0
2021-09-02 11:30:00,119.78,120.49,119.52,120.4,15005.0,106.3165,106.9467,106.0857,106.8668,15005.0
2021-09-02 12:00:00,120.34,120.7,119.66,120.09,47415.0,106.8136,107.1331,106.21,106.5917,47415.0
2021-09-02 12:30:00,120.02,120.97,119.93,120.76,50319.0,106.5295,107.3728,106.4497,107.1864,50319.0
2021-09-02 13:00:00,120.76,121.1,120.17,120.24,46073.0,107.1864,107.4882,106.6627,106.7248,46073.0
2021-09-02 13:30:00,120.29,120.47,119.45,119.62,18184.0,106.7692,106.929,106.0236,106.1745,18184.0
2021-09-02 14:00:00,119.59,119.84,119.31,119.47,13087.0,106.1479,106.3698,105.8994,106.0414,13087.0
2021-09-02 14:30:00,119.58,119.8,119.5,119.62,11791.0,106.139,106.3343,106.068,106.1745,11791.0
2021-09-02 15:00:00,119.64,119.78,119.08,119.11,21061.0,106.1923,106.3165,105.6952,105.7218,21061.0
2021-09-02 15:30:00,119.09,119.24,118.85,119.13,73537.0,105.7041,105.8372,105.4911,105.7396,73537.0
2021-09-03 09:30:00,119.01,119.29,117.66,118.84,20458.0,105.6331,105.8816,104.4348,105.4822,20458.0
2021-09-03 10:00:00,118.82,119.32,118.54,118.87,20123.0,105.4644,105.9082,105.2159,105.5088,20123.0
2021-09-03 10:30:00,118.8,119.14,118.6,119.11,16401.0,105.4467,105.7485,105.2692,105.7218,16401.0
2021-09-03 11:00:00,119.07,119.23,118.55,118.98,37943.0,105.6863,105.8283,105.2248,105.6064,37943.0
2021-09-03 11:30:00,118.98,119.22,118.88,119.03,28035.0,105.6064,105.8195,105.5177,105.6508,28035.0
2021-09-03 12:00:00,119.09,119.47,119.0,119.41,30578.0,105.7041,106.0414,105.6242,105.9881,30578.0
2021-09-03 12:30:00,119.23,119.53,118.99,119.53,17155.0,105.8283,106.0946,105.6153,106.0946,17155.0
2021-09-03 13:00:00,119.49,119.76,119.31,119.7,9676.0,106.0591,106.2988,105.8994,106.2455,9676.0
2021-09-03 13:30:00,119.77,119.81,119.53,119.67,6965.0,106.3076,106.3431,106.0946,106.2189,6965.0
2021-09-03 14:00:00,119.56,119.85,119.53,119.81,11073.0,106.1212,106.3787,106.0946,106.3431,11073.0
2021-09-03 14:30:00,119.77,119.89,119.66,119.66,17622.0,106.3076,106.4142,106.21,106.21,17622.0
2021-09-03 15:00:00,119.71,120.21,119.71,120.09,17725.0,106.2544,106.6982,106.2544,106.5917,17725.0
2021-09-03 15:30:00,120.15,120.85,120.14,120.81,109725.0,106.6449,107.2663,106.6361,107.2307,109725.0
2021-09-07 09:30:00,120.79,121.04,119.71,120.59,47926.0,107.213,107.4349,106.2544,107.0355,47926.0
2021-09-07 10:00:00,120.74,121.76,120.74,121.44,55751.0,107.1686,108.074,107.1686,107.7899,55751.0
2021-09-07 10:30:00,121.28,121.35,119.51,119.76,86627.0,107.6479,107.7101,106.0769,106.2988,86627.0
2021-09-07 11:00:00,119.74,119.99,119.43,119.53,29902.0,106.281,106.5029,106.0059,106.0946,29902.0
2021-09-07 11:30:00,119.52,119.82,119.0,119.0,41315.0,106.0857,106.352,105.6242,105.6242,41315.0
2021-09-07 12:00:00,118.84,119.14,118.48,118.58,29431.0,105.4822,105.7485,105.1626,105.2514,29431.0
2021-09-07 12:30:00,118.55,118.87,118.38,118.87,19225.0,105.2248,105.5088,105.0739,105.5088,19225.0
2021-09-07 13:00:00,118.92,118.95,118.15,118.2,27480.0,105.5532,105.5798,104.8697,104.9141,27480.0
2021-09-07 13:30:00,118.2,118.68,118.18,118.57,21409.0,104.9141,105.3402,104.8964,105.2425,21409.0
2021-09-07 14:00:00,118.49,118.58,117.95,117.97,20689.0,105.1715,105.2514,104.6922,104.71,20689.0
2021-09-07 14:30:00,117.97,118.02,117.53,117.66,43285.0,104.71,104.7543,104.3194,104.4348,43285.0
2021-09-07 15:00:00,117.68,117.77,116.94,117.51,39154.0,104.4526,104.5324,103.7957,104.3017,39154.0
2021-09-07 15:30:00,117.46,117.47,116.48,116.59,113127.0,104.2573,104.2662,103.3874,103.4851,113127.0
2021-09-08 09:30:00,116.26,116.26,114.45,115.74,56276.0,103.1922,103.1922,101.5856,102.7306,56276.0
2021-09-08 10:00:00,115.74,116.37,115.3,115.59,85032.0,102.7306,103.2898,102.3401,102.5975,85032.0
2021-09-08 10:30:00,115.53,115.76,114.2,114.47,51984.0,102.5442,102.7484,101.3637,101.6034,51984.0
2021-09-08 11:00:00,114.31,115.45,114.26,115.1,52131.0,101.4614,102.4732,101.417,102.1626,52131.0
2021-09-08 11:30:00,115.14,115.58,114.78,115.58,15820.0,102.1981,102.5886,101.8785,102.5886,15820.0
2021-09-08 12:00:00,115.72,116.25,115.72,116.06,24454.0,102.7129,103.1833,102.7129,103.0147,24454.0
2021-09-08 12:30:00,116.15,116.21,115.77,116.02,21509.0,103.0945,103.1478,102.7573,102.9792,21509.0
2021-09-08 13:00:00,116.15,116.25,115.84,116.06,18955.0,103.0945,103.1833,102.8194,103.0147,18955.0
2021-09-08 13:30:00,116.15,116.17,115.35,115.55,36762.0,103.0945,103.1123,102.3845,102.562,36762.0
2021-09-08 14:00:00,115.54,116.01,115.41,115.73,27907.0,102.5531,102.9703,102.4377,102.7217,27907.0
2021-09-08 14:30:00,115.79,115.79,115.24,115.37,46576.0,102.775,102.775,102.2868,102.4022,46576.0
2021-09-08 15:00:00,115.37,115.55,115.2,115.34,21073.0,102.4022,102.562,102.2513,102.3756,21073.0
2021-09-08 15:30:00,115.27,115.8,115.06,115.31,69590.0,102.3135,102.7839,102.1271,102.349,69590.0
2021-09-09 09:30:00,115.32,115.64,114.22,114.46,19107.0,102.3578,102.6419,101.3815,101.5945,19107.0
2021-09-09 10:00:00,114.73,115.3,114.49,115.11,33902.0,101.8342,102.3401,101.6211,102.1714,33902.0
2021-09-09 10:30:00,115.14,116.67,115.08,116.35,212815.0,102.1981,103.5561,102.1448,103.2721,212815.0
2021-09-09 11:00:00,116.35,116.51,115.77,116.2,16879.0,103.2721,103.4141,102.7573,103.1389,16879.0
2021-09-09 11:30:00,116.23,116.76,116.12,116.42,21615.0,103.1655,103.636,103.0679,103.3342,21615.0
2021-09-09 12:00:00,116.27,116.92,116.27,116.55,27991.0,103.2011,103.778,103.2011,103.4496,27991.0
2021-09-09 12:30:00,116.57,117.11,116.57,116.93,13666.0,103.4673,103.9466,103.4673,103.7869,13666.0
2021-09-09 13:00:00,116.97,117.34,116.56,116.58,37344.0,103.8224,104.1508,103.4585,103.4762,37344.0
2021-09-09 13:30:00,116.64,117.11,116.49,117.0,23088.0,103.5295,103.9466,103.3963,103.849,23088.0
2021-09-09 14:00:00,116.91,117.17,116.61,117.16,16502.0,103.7691,103.9999,103.5028,103.991,16502.0
2021-09-09 14:30:00,117.16,117.75,117.12,117.59,21390.0,103.991,104.5147,103.9555,104.3727,21390.0
2021-09-09 15:00:00,117.68,117.89,117.21,117.59,37444.0,104.4526,104.639,104.0354,104.3727,37444.0
2021-09-09 15:30:00,117.54,117.97,117.39,117.58,71314.0,104.3283,104.71,104.1952,104.3638,71314.0
2021-09-10 09:30:00,118.34,119.89,117.68,118.74,50934.0,105.0384,106.4142,104.4526,105.3934,50934.0
2021-09-10 10:00:00,118.68,119.71,117.81,118.05,85942.0,105.3402,106.2544,104.568,104.781,85942.0
2021-09-10 10:30:00,118.09,119.34,117.86,119.27,39438.0,104.8165,105.926,104.6123,105.8638,39438.0
2021-09-10 11:00:00,119.33,119.59,118.73,119.53,42210.0,105.9171,106.1479,105.3845,106.0946,42210.0
2021-09-10 11:30:00,119.59,120.17,119.39,120.03,29605.0,106.1479,106.6627,105.9704,106.5384,29605.0
2021-09-10 12:00:00,120.09,120.56,119.52,120.56,20468.0,106.5917,107.0088,106.0857,107.0088,20468.0
2021-09-10 12:30:00,120.47,120.8,120.34,120.64,26523.0,106.929,107.2219,106.8136,107.0799,26523.0
2021-09-10 13:00:00,120.59,121.04,120.58,120.69,18869.0,107.0355,107.4349,107.0266,107.1242,18869.0
2021-09-10 13:30:00,120.78,120.98,120.34,120.44,22520.0,107.2041,107.3816,106.8136,106.9023,22520.0
2021-09-10 14:00:00,120.52,120.71,120.19,120.5,48646.0,106.9733,107.142,106.6804,106.9556,48646.0
2021-09-10 14:30:00,120.48,120.85,120.32,120.59,21506.0,106.9378,107.2663,106.7958,107.0355,21506.0
2021-09-10 15:00:00,120.61,120.99,120.52,120.85,39716.0,107.0532,107.3905,106.9733,107.2663,39716.0
2021-09-10 15:30:00,120.8,120.81,119.8,119.89,145349.0,107.2219,107.2307,106.3343,106.4142,145349.0
2021-09-13 09:30:00,120.5,122.7,120.44,121.34,93863.0,106.9556,108.9083,106.9023,107.7012,93863.0
2021-09-13 10:00:00,121.26,122.3,120.49,121.67,41259.0,107.6302,108.5533,106.9467,107.9941,41259.0
2021-09-13 10:30:00,121.94,123.14,121.38,122.25,46863.0,108.2337,109.2989,107.7367,108.5089,46863.0
2021-09-13 11:00:00,122.45,122.85,121.48,121.87,35615.0,108.6864,109.0414,107.8254,108.1716,35615.0
2021-09-13 11:30:00,121.97,122.07,120.95,121.73,30402.0,108.2604,108.3491,107.355,108.0473,30402.0
2021-09-13 12:00:00,121.74,122.15,121.44,121.9,21126.0,108.0562,108.4201,107.7899,108.1982,21126.0
2021-09-13 12:30:00,121.86,122.08,121.42,121.81,41590.0,108.1627,108.358,107.7722,108.1183,41590.0
2021-09-13 13:00:00,121.78,122.33,121.2,121.25,39666.0,108.0917,108.5799,107.5769,107.6213,39666.0
2021-09-13 13:30:00,120.98,121.31,120.76,121.21,12913.0,107.3816,107.6745,107.1864,107.5858,12913.0
2021-09-13 14:00:00,121.12,121.36,120.96,121.19,14457.0,107.5059,107.7189,107.3639,107.568,14457.0
2021-09-13 14:30:00,121.31,121.8,121.13,121.69,21869.0,107.6745,108.1095,107.5148,108.0118,21869.0
2021-09-13 15:00:00,121.72,122.05,121.25,122.05,22338.0,108.0385,108.3314,107.6213,108.3314,22338.0
2021-09-13 15:30:00,122.01,122.32,121.65,121.71,92104.0,108.2959,108.571,107.9763,108.0296,92104.0
2021-09-14 09:30:00,122.68,122.68,119.65,119.81,25454.0,108.8906,108.8906,106.2011,106.3431,25454.0
2021-09-14 10:00:00,119.25,120.03,118.63,119.1,22421.0,105.8461,106.5384,105.2958,105.713,22421.0
2021-09-14 10:30:00,119.1,119.71,118.72,119.32,15824.0,105.713,106.2544,105.3757,105.9082,15824.0
2021-09-14 11:00:00,119.32,119.69,119.1,119.69,18502.0,105.9082,106.2366,105.713,106.2366,18502.0
2021-09-14 11:30:00,119.75,119.82,119.38,119.57,18869.0,106.2899,106.352,105.9615,106.1301,18869.0
2021-09-14 12:00:00,119.63,120.0,119.58,119.96,20008.0,106.1834,106.5118,106.139,106.4763,20008.0
2021-09-14 12:30:00,120.0,120.0,119.26,119.35,13663.0,106.5118,106.5118,105.855,105.9349,13663.0
2021-09-14 13:00:00,119.33,120.0,119.31,119.96,13529.0,105.9171,106.5118,105.8994,106.4763,13529.0
2021-09-14 13:30:00,119.91,120.6,119.59,120.58,25056.0,106.4319,107.0444,106.1479,107.0266,25056.0
2021-09-14 14:00:00,120.56,120.57,119.72,119.99,13406.0,107.0088,107.0177,106.2633,106.5029,13406.0
2021-09-14 14:30:00,119.91,119.94,119.5,119.81,16371.0,106.4319,106.4585,106.068,106.3431,16371.0
2021-09-14 15:00:00,119.74,119.76,119.18,119.42,17030.0,106.281,106.2988,105.784,105.997,17030.0
2021-09-14 15:30:00,119.29,119.8,119.03,119.59,78858.0,105.8816,106.3343,105.6508,106.1479,78858.0
2021-09-15 09:30:00,119.41,121.84,119.19,120.64,32428.0,105.9881,108.145,105.7928,107.0799,32428.0
2021-09-15 10:00:00,120.73,121.5,120.37,120.9,21807.0,107.1597,107.8432,106.8402,107.3106,21807.0
2021-09-15 10:30:00,120.89,121.5,120.79,121.36,23020.0,107.3018,107.8432,107.213,107.7189,23020.0
2021-09-15 11:00:00,121.41,121.74,121.18,121.4,45111.0,107.7633,108.0562,107.5592,107.7544,45111.0
2021-09-15 11:30:00,121.4,121.69,121.1,121.58,26601.0,107.7544,108.0118,107.4882,107.9142,26601.0
2021-09-15 12:00:00,121.52,121.6,120.95,121.16,25274.0,107.8609,107.932,107.355,107.5414,25274.0
2021-09-15 12:30:00,121.08,121.82,121.0,121.82,29686.0,107.4704,108.1272,107.3994,108.1272,29686.0
2021-09-15 13:00:00,121.92,122.3,121.76,122.3,15135.0,108.216,108.5533,108.074,108.5533,15135.0
2021-09-15 13:30:00,122.3,122.47,122.05,122.06,15463.0,108.5533,108.7042,108.3314,108.3402,15463.0
2021-09-15 14:00:00,122.07,122.07,121.65,121.86,17019.0,108.3491,108.3491,107.9763,108.1627,17019.0
2021-09-15 14:30:00,121.88,121.91,121.58,121.65,20133.0,108.1805,108.2071,107.9142,107.9763,20133.0
2021-09-15 15:00:00,121.63,122.14,121.59,121.99,28742.0,107.9586,108.4113,107.9231,108.2781,28742.0
2021-09-15 15:30:00,122.03,122.37,121.98,122.25,129033.0,108.3136,108.6154,108.2692,108.5089,129033.0
2021-09-16 09:30:00,122.4,125.18,122.4,124.88,53543.0,108.642,111.1096,108.642,110.8433,53543.0
2021-09-16 10:00:00,124.76,125.25,123.53,123.8,50490.0,110.7368,111.1717,109.645,109.8847,50490.0
2021-09-16 10:30:00,123.68,123.76,123.23,123.66,26763.0,109.7782,109.8492,109.3787,109.7604,26763.0
2021-09-16 11:00:00,123.68,124.09,123.3,124.02,29495.0,109.7782,110.1421,109.4409,110.0799,29495.0
2021-09-16 11:30:00,124.06,124.13,123.6,123.84,24685.0,110.1154,110.1776,109.7071,109.9202,24685.0
2021-09-16 12:00:00,123.9,123.9,123.08,123.14,15087.0,109.9734,109.9734,109.2456,109.2989,15087.0
2021-09-16 12:30:00,123.15,123.63,123.07,123.54,21412.0,109.3077,109.7338,109.2367,109.6539,21412.0
2021-09-16 13:00:00,123.5,123.5,123.0,123.06,16865.0,109.6184,109.6184,109.1746,109.2278,16865.0
2021-09-16 13:30:00,123.08,123.09,122.66,122.67,15490.0,109.2456,109.2545,108.8728,108.8817,15490.0
2021-09-16 14:00:00,122.66,122.88,122.56,122.61,11674.0,108.8728,109.0681,108.784,108.8284,11674.0
2021-09-16 14:30:00,122.78,122.88,122.56,122.81,12386.0,108.9793,109.0681,108.784,109.0059,12386.0
2021-09-16 15:00:00,122.82,123.01,122.27,122.31,24819.0,109.0148,109.1835,108.5266,108.5621,24819.0
2021-09-16 15:30:00,122.32,122.51,121.76,122.07,130230.0,108.571,108.7397,108.074,108.3491,130230.0
2021-09-17 09:30:00,121.15,121.5,120.22,120.3,31672.0,107.5325,107.8432,106.7071,106.7781,31672.0
2021-09-17 10:00:00,120.3,120.3,118.38,118.38,29884.0,106.7781,106.7781,105.0739,105.0739,29884.0
2021-09-17 10:30:00,118.17,119.19,118.17,118.64,43027.0,104.8875,105.7928,104.8875,105.3047,43027.0
2021-09-17 11:00:00,118.64,118.93,118.48,118.6,29965.0,105.3047,105.5621,105.1626,105.2692,29965.0
2021-09-17 11:30:00,118.51,119.07,118.18,119.02,63014.0,105.1893,105.6863,104.8964,105.6419,63014.0
2021-09-17 12:00:00,118.93,119.1,118.71,118.99,29611.0,105.5621,105.713,105.3668,105.6153,29611.0
2021-09-17 12:30:00,118.88,119.39,118.85,119.19,42841.0,105.5177,105.9704,105.4911,105.7928,42841.0
2021-09-17 13:00:00,119.15,119.97,119.12,119.88,35158.0,105.7573,106.4852,105.7307,106.4053,35158.0
2021-09-17 13:30:00,119.9,120.16,119.68,120.15,33004.0,106.423,106.6538,106.2278,106.6449,33004.0
2021-09-17 14:00:00,120.18,120.36,119.95,120.04,15380.0,106.6716,106.8313,106.4674,106.5473,15380.0
2021-09-17 14:30:00,119.96,120.14,119.75,120.0,38691.0,106.4763,106.6361,106.2899,106.5118,38691.0
2021-09-17 15:00:00,120.03,120.81,119.96,120.8,23395.0,106.5384,107.2307,106.4763,107.2219,23395.0
2021-09-17 15:30:00,120.83,121.02,119.44,119.69,355696.0,107.2485,107.4171,106.0147,106.2366,355696.0
2021-09-20 09:30:00,117.2,117.96,116.24,117.54,29538.0,104.0265,104.7011,103.1744,104.3283,29538.0
2021-09-20 10:00:00,117.68,118.4,116.25,116.27,27234.0,104.4526,105.0916,103.1833,103.2011,27234.0
2021-09-20 10:30:00,116.07,117.8,116.07,117.41,25026.0,103.0235,104.5591,103.0235,104.2129,25026.0
2021-09-20 11:00:00,117.23,117.47,116.14,116.15,11882.0,104.0531,104.2662,103.0857,103.0945,11882.0
2021-09-20 11:30:00,116.31,116.32,115.33,115.33,15965.0,103.2366,103.2454,102.3667,102.3667,15965.0
2021-09-20 12:00:00,115.36,115.56,114.96,115.42,16925.0,102.3933,102.5709,102.0383,102.4466,16925.0
2021-09-20 12:30:00,115.36,115.65,115.05,115.08,8240.0,102.3933,102.6507,102.1182,102.1448,8240.0
2021-09-20 13:00:00,115.06,115.54,114.69,115.53,16829.0,102.1271,102.5531,101.7986,102.5442,16829.0
2021-09-20 13:30:00,115.63,116.18,115.52,115.88,32383.0,102.633,103.1212,102.5354,102.8549,32383.0
2021-09-20 14:00:00,115.93,116.04,115.36,115.47,11180.0,102.8993,102.9969,102.3933,102.491,11180.0
2021-09-20 14:30:00,115.55,116.12,115.45,116.02,21618.0,102.562,103.0679,102.4732,102.9792,21618.0
2021-09-20 15:00:00,115.88,116.61,115.81,116.5,42441.0,102.8549,103.5028,102.7928,103.4052,42441.0
2021-09-20 15:30:00,116.51,117.56,116.42,117.19,79272.0,103.4141,104.3461,103.3342,104.0176,79272.0
2021-09-21 09:30:00,118.01,118.75,116.02,116.21,18229.0,104.7455,105.4023,102.9792,103.1478,18229.0
2021-09-21 10:00:00,116.51,117.24,115.97,116.62,15488.0,103.4141,104.062,102.9348,103.5117,15488.0
2021-09-21 10:30:00,116.53,116.6,115.43,115.82,40333.0,103.4318,103.494,102.4555,102.8016,40333.0
2021-09-21 11:00:00,115.72,116.68,115.65,115.87,9452.0,102.7129,103.565,102.6507,102.846,9452.0
2021-09-21 11:30:00,115.97,116.91,115.97,116.79,12647.0,102.9348,103.7691,102.9348,103.6626,12647.0
2021-09-21 12:00:00,116.91,117.22,116.84,116.98,6205.0,103.7691,104.0443,103.707,103.8312,6205.0
2021-09-21 12:30:00,117.0,117.08,116.56,117.0,10048.0,103.849,103.92,103.4585,103.849,10048.0
2021-09-21 13:00:00,117.02,117.23,116.96,117.07,6398.0,103.8668,104.0531,103.8135,103.9111,6398.0
2021-09-21 13:30:00,117.12,117.12,116.55,116.76,6190.0,103.9555,103.9555,103.4496,103.636,6190.0
2021-09-21 14:00:00,116.76,116.91,116.52,116.52,15064.0,103.636,103.7691,103.423,103.423,15064.0
2021-09-21 14:30:00,116.56,117.17,116.5,116.79,12089.0,103.4585,103.9999,103.4052,103.6626,12089.0
2021-09-21 15:00:00,116.81,117.25,116.81,117.13,15954.0,103.6804,104.0709,103.6804,103.9644,15954.0
2021-09-21 15:30:00,117.12,117.28,116.27,116.29,64014.0,103.9555,104.0975,103.2011,103.2188,64014.0
2021-09-22 09:30:00,116.87,117.78,116.51,117.74,15385.0,103.7336,104.5413,103.4141,104.5058,15385.0
2021-09-22 10:00:00,117.96,118.03,117.54,117.71,19296.0,104.7011,104.7632,104.3283,104.4792,19296.0
2021-09-22 10:30:00,117.72,118.81,117.61,118.79,11003.0,104.4881,105.4556,104.3904,105.4378,11003.0
2021-09-22 11:00:00,118.84,119.12,118.51,119.0,15869.0,105.4822,105.7307,105.1893,105.6242,15869.0
2021-09-22 11:30:00,118.92,119.27,118.92,118.95,5967.0,105.5532,105.8638,105.5532,105.5798,5967.0
2021-09-22 12:00:00,118.89,119.03,118.68,118.9,3746.0,105.5266,105.6508,105.3402,105.5354,3746.0
2021-09-22 12:30:00,118.92,119.05,118.82,118.82,12193.0,105.5532,105.6686,105.4644,105.4644,12193.0
2021-09-22 13:00:00,118.78,118.99,118.61,118.99,15146.0,105.4289,105.6153,105.278,105.6153,15146.0
2021-09-22 13:30:00,119.05,119.13,118.91,118.97,5675.0,105.6686,105.7396,105.5443,105.5976,5675.0
2021-09-22 14:00:00,118.88,120.08,118.63,119.77,17021.0,105.5177,106.5828,105.2958,106.3076,17021.0
2021-09-22 14:30:00,119.77,119.91,118.55,118.81,20037.0,106.3076,106.4319,105.2248,105.4556,20037.0
2021-09-22 15:00:00,118.63,119.45,118.32,119.37,21141.0,105.2958,106.0236,105.0206,105.9526,21141.0
2021-09-22 15:30:00,119.31,119.49,118.55,118.62,52760.0,105.8994,106.0591,105.2248,105.2869,52760.0
2021-09-23 09:30:00,119.64,120.76,119.31,120.55,21564.0,106.1923,107.1864,105.8994,107.0,21564.0
2021-09-23 10:00:00,120.45,120.65,120.07,120.42,18649.0,106.9112,107.0887,106.5739,106.8846,18649.0
2021-09-23 10:30:00,120.44,120.7,119.71,119.93,43328.0,106.9023,107.1331,106.2544,106.4497,43328.0
2021-09-23 11:00:00,119.84,120.49,119.68,120.42,43982.0,106.3698,106.9467,106.2278,106.8846,43982.0
2021-09-23 11:30:00,120.29,120.71,120.24,120.43,9043.0,106.7692,107.142,106.7248,106.8935,9043.0
2021-09-23 12:00:00,120.28,120.64,120.17,120.49,10311.0,106.7603,107.0799,106.6627,106.9467,10311.0
2021-09-23 12:30:00,120.58,121.12,120.46,120.88,14586.0,107.0266,107.5059,106.9201,107.2929,14586.0
2021-09-23 13:00:00,120.73,121.19,120.67,121.19,19239.0,107.1597,107.568,107.1065,107.568,19239.0
2021-09-23 13:30:00,121.12,121.23,120.89,121.1,10694.0,107.5059,107.6035,107.3018,107.4882,10694.0
2021-09-23 14:00:00,121.12,121.26,120.9,120.91,7620.0,107.5059,107.6302,107.3106,107.3195,7620.0
2021-09-23 14:30:00,120.95,121.01,120.76,120.82,17497.0,107.355,107.4083,107.1864,107.2396,17497.0
2021-09-23 15:00:00,120.83,120.86,120.59,120.61,19040.0,107.2485,107.2751,107.0355,107.0532,19040.0
2021-09-23 15:30:00,120.6,120.69,120.38,120.43,62421.0,107.0444,107.1242,106.8491,106.8935,62421.0
2021-09-24 09:30:00,120.5,121.45,120.05,121.45,30895.0,106.9556,107.7988,106.5562,107.7988,30895.0
2021-09-24 10:00:00,121.44,121.69,120.74,120.88,11313.0,107.7899,108.0118,107.1686,107.2929,11313.0
2021-09-24 10:30:00,120.86,121.63,120.78,121.51,17968.0,107.2751,107.9586,107.2041,107.8521,17968.0
2021-09-24 11:00:00,121.5,121.52,120.87,121.08,13165.0,107.8432,107.8609,107.284,107.4704,13165.0
2021-09-24 11:30:00,121.09,121.73,121.09,121.51,43617.0,107.4793,108.0473,107.4793,107.8521,43617.0
2021-09-24 12:00:00,121.46,121.5,121.22,121.34,13125.0,107.8077,107.8432,107.5947,107.7012,13125.0
2021-09-24 12:30:00,121.3,121.31,121.22,121.25,17421.0,107.6657,107.6745,107.5947,107.6213,17421.0
2021-09-24 13:00:00,121.26,121.3,121.07,121.16,21942.0,107.6302,107.6657,107.4615,107.5414,21942.0
2021-09-24 13:30:00,121.13,121.28,121.13,121.23,19000.0,107.5148,107.6479,107.5148,107.6035,19000.0
2021-09-24 14:00:00,121.22,121.27,120.92,121.09,23911.0,107.5947,107.639,107.3284,107.4793,23911.0
2021-09-24 14:30:00,121.09,121.09,120.47,120.53,20839.0,107.4793,107.4793,106.929,106.9822,20839.0
2021-09-24 15:00:00,120.48,120.49,120.08,120.14,21814.0,106.9378,106.9467,106.5828,106.6361,21814.0
2021-09-24 15:30:00,120.12,121.09,120.1,120.88,117416.0,106.6183,107.4793,106.6006,107.2929,117416.0
2021-09-27 09:30:00,120.47,120.79,119.59,120.51,27275.0,106.929,107.213,106.1479,106.9645,27275.0
2021-09-27 10:00:00,120.5,121.6,120.35,121.05,37011.0,106.9556,107.932,106.8225,107.4438,37011.0
2021-09-27 10:30:00,121.1,121.55,121.0,121.14,16134.0,107.4882,107.8876,107.3994,107.5237,16134.0
2021-09-27 11:00:00,121.24,121.35,120.97,121.35,18722.0,107.6124,107.7101,107.3728,107.7101,18722.0
2021-09-27 11:30:00,121.4,121.88,121.28,121.83,12490.0,107.7544,108.1805,107.6479,108.1361,12490.0
2021-09-27 12:00:00,121.83,122.0,121.58,121.82,9115.0,108.1361,108.287,107.9142,108.1272,9115.0
2021-09-27 12:30:00,121.75,121.92,121.35,121.35,6433.0,108.0651,108.216,107.7101,107.7101,6433.0
2021-09-27 13:00:00,121.33,121.49,121.04,121.27,8262.0,107.6923,107.8343,107.4349,107.639,8262.0
2021-09-27 13:30:00,121.25,121.4,121.12,121.32,5058.0,107.6213,107.7544,107.5059,107.6834,5058.0
2021-09-27 14:00:00,121.35,121.73,121.35,121.58,6402.0,107.7101,108.0473,107.7101,107.9142,6402.0
2021-09-27 14:30:00,121.59,121.76,121.46,121.69,12973.0,107.9231,108.074,107.8077,108.0118,12973.0
2021-09-27 15:00:00,121.69,122.11,121.36,121.86,47545.0,108.0118,108.3846,107.7189,108.1627,47545.0
2021-09-27 15:30:00,121.84,121.92,121.32,121.5,88698.0,108.145,108.216,107.6834,107.8432,88698.0
2021-09-28 09:30:00,121.71,123.23,121.05,121.05,16119.0,108.0296,109.3787,107.4438,107.4438,16119.0
2021-09-28 10:00:00,121.02,121.46,119.91,120.39,50007.0,107.4171,107.8077,106.4319,106.858,50007.0
2021-09-28 10:30:00,120.51,122.03,120.51,121.7,16684.0,106.9645,108.3136,106.9645,108.0207,16684.0
2021-09-28 11:00:00,121.7,121.81,120.87,121.32,11933.0,108.0207,108.1183,107.284,107.6834,11933.0
2021-09-28 11:30:00,121.36,121.45,120.81,121.34,30560.0,107.7189,107.7988,107.2307,107.7012,30560.0
2021-09-28 12:00:00,121.24,121.78,121.07,121.43,26988.0,107.6124,108.0917,107.4615,107.7811,26988.0
2021-09-28 12:30:00,121.42,121.55,120.98,121.18,19975.0,107.7722,107.8876,107.3816,107.5592,19975.0
2021-09-28 13:00:00,121.28,121.85,121.27,121.7,23645.0,107.6479,108.1538,107.639,108.0207,23645.0
2021-09-28 13:30:00,121.71,121.89,121.54,121.59,19188.0,108.0296,108.1894,107.8787,107.9231,19188.0
2021-09-28 14:00:00,121.6,122.09,121.26,121.95,28547.0,107.932,108.3669,107.6302,108.2426,28547.0
2021-09-28 14:30:00,121.94,122.75,121.81,122.52,12902.0,108.2337,108.9527,108.1183,108.7485,12902.0
2021-09-28 15:00:00,122.54,122.85,122.28,122.34,16025.0,108.7663,109.0414,108.5355,108.5888,16025.0
2021-09-28 15:30:00,122.29,122.78,122.04,122.17,77532.0,108.5444,108.9793,108.3225,108.4379,77532.0
2021-09-29 09:30:00,123.78,124.29,123.07,124.0,56468.0,109.8669,110.3196,109.2367,110.0622,56468.0
2021-09-29 10:00:00,124.18,124.73,123.9,124.44,26218.0,110.222,110.7101,109.9734,110.4527,26218.0
2021-09-29 10:30:00,124.37,125.45,124.0,124.25,73344.0,110.3906,111.3492,110.0622,110.2841,73344.0
2021-09-29 11:00:00,124.49,124.53,124.0,124.21,23064.0,110.4971,110.5326,110.0622,110.2486,23064.0
2021-09-29 11:30:00,124.1,124.46,123.99,124.31,20642.0,110.1509,110.4705,110.0533,110.3373,20642.0
2021-09-29 12:00:00,124.3,124.63,124.1,124.27,15296.0,110.3285,110.6214,110.1509,110.3018,15296.0
2021-09-29 12:30:00,124.1,124.16,123.41,123.42,19795.0,110.1509,110.2042,109.5385,109.5474,19795.0
2021-09-29 13:00:00,123.41,124.22,123.38,123.95,28591.0,109.5385,110.2575,109.5119,110.0178,28591.0
2021-09-29 13:30:00,123.91,124.19,123.66,124.18,21939.0,109.9823,110.2308,109.7604,110.222,21939.0
2021-09-29 14:00:00,124.22,124.29,124.03,124.18,13648.0,110.2575,110.3196,110.0888,110.222,13648.0
2021-09-29 14:30:00,124.12,124.23,123.61,123.9,20440.0,110.1687,110.2663,109.716,109.9734,20440.0
2021-09-29 15:00:00,123.92,124.42,123.78,124.06,30317.0,109.9912,110.435,109.8669,110.1154,30317.0
2021-09-29 15:30:00,124.03,124.31,123.73,123.9,74089.0,110.0888,110.3373,109.8225,109.9734,74089.0
2021-09-30 09:30:00,124.31,124.31,123.01,123.52,10104.0,110.3373,110.3373,109.1835,109.6361,10104.0
2021-09-30 10:00:00,122.62,122.89,121.35,121.57,33172.0,108.8373,109.077,107.7101,107.9053,33172.0
2021-09-30 10:30:00,121.05,121.45,120.18,120.23,14782.0,107.4438,107.7988,106.6716,106.7159,14782.0
2021-09-30 11:00:00,120.25,120.91,120.17,120.79,75747.0,106.7337,107.3195,106.6627,107.213,75747.0
2021-09-30 11:30:00,120.6,121.01,119.79,121.0,40250.0,107.0444,107.4083,106.3254,107.3994,40250.0
2021-09-30 12:00:00,120.99,120.99,119.69,120.0,93225.0,107.3905,107.3905,106.2366,106.5118,93225.0
2021-09-30 12:30:00,119.98,121.01,119.77,120.96,19628.0,106.494,107.4083,106.3076,107.3639,19628.0
2021-09-30 13:00:00,120.96,121.2,120.74,120.81,18585.0,107.3639,107.5769,107.1686,107.2307,18585.0
2021-09-30 13:30:00,120.71,120.73,120.21,120.47,16915.0,107.142,107.1597,106.6982,106.929,16915.0
2021-09-30 14:00:00,120.48,120.72,119.61,120.13,89837.0,106.9378,107.1509,106.1656,106.6272,89837.0
2021-09-30 14:30:00,120.19,120.74,120.14,120.36,20062.0,106.6804,107.1686,106.6361,106.8313,20062.0
2021-09-30 15:00:00,120.33,120.5,119.71,120.01,53854.0,106.8047,106.9556,106.2544,106.5207,53854.0
2021-09-30 15:30:00,119.94,120.27,119.51,119.6,122298.0,106.4585,106.7514,106.0769,106.1568,122298.0
2021-10-01 09:30:00,120.47,121.42,119.25,120.44,32448.0,106.929,107.7722,105.8461,106.9023,32448.0
2021-10-01 10:00:00,120.29,120.99,119.6,120.11,21351.0,106.7692,107.3905,106.1568,106.6094,21351.0
2021-10-01 10:30:00,120.07,120.38,119.68,120.01,21341.0,106.5739,106.8491,106.2278,106.5207,21341.0
2021-10-01 11:00:00,120.07,120.68,119.43,120.65,14963.0,106.5739,107.1154,106.0059,107.0887,14963.0
2021-10-01 11:30:00,120.65,121.2,120.41,120.95,52816.0,107.0887,107.5769,106.8757,107.355,52816.0
2021-10-01 12:00:00,121.0,121.2,120.77,120.77,17239.0,107.3994,107.5769,107.1952,107.1952,17239.0
2021-10-01 12:30:00,120.83,121.03,120.51,120.58,15278.0,107.2485,107.426,106.9645,107.0266,15278.0
2021-10-01 13:00:00,120.56,120.94,120.41,120.93,14380.0,107.0088,107.3461,106.8757,107.3373,14380.0
2021-10-01 13:30:00,120.92,121.54,120.85,121.39,21072.0,107.3284,107.8787,107.2663,107.7456,21072.0
2021-10-01 14:00:00,121.4,121.82,121.37,121.8,36881.0,107.7544,108.1272,107.7278,108.1095,36881.0
2021-10-01 14:30:00,121.77,122.09,121.68,122.0,48071.0,108.0828,108.3669,108.003,108.287,48071.0
2021-10-01 15:00:00,122.07,122.64,121.91,122.37,36470.0,108.3491,108.8551,108.2071,108.6154,36470.0
2021-10-01 15:30:00,122.36,122.37,120.97,121.25,121846.0,108.6065,108.6154,107.3728,107.6213,121846.0
2021-10-04 09:30:00,121.78,127.5,121.6,126.75,131182.0,108.0917,113.1688,107.932,112.5031,131182.0
2021-10-04 10:00:00,126.76,126.89,124.18,124.2,173134.0,112.512,112.6273,110.222,110.2397,173134.0
2021-10-04 10:30:00,124.21,124.3,121.0,121.69,89606.0,110.2486,110.3285,107.3994,108.0118,89606.0
2021-10-04 11:00:00,121.8,122.81,121.42,121.65,126460.0,108.1095,109.0059,107.7722,107.9763,126460.0
2021-10-04 11:30:00,121.72,124.32,121.61,124.26,30732.0,108.0385,110.3462,107.9408,110.293,30732.0
2021-10-04 12:00:00,124.14,124.45,123.29,123.29,16617.0,110.1864,110.4616,109.432,109.432,16617.0
2021-10-04 12:30:00,123.28,123.59,123.02,123.02,10919.0,109.4231,109.6983,109.1923,109.1923,10919.0
2021-10-04 13:00:00,122.98,123.13,122.58,123.13,14792.0,109.1568,109.29,108.8018,109.29,14792.0
2021-10-04 13:30:00,123.16,123.3,121.87,121.99,27259.0,109.3166,109.4409,108.1716,108.2781,27259.0
2021-10-04 14:00:00,121.95,122.28,121.9,122.19,13374.0,108.2426,108.5355,108.1982,108.4556,13374.0
2021-10-04 14:30:00,122.38,122.77,121.77,121.93,27072.0,108.6243,108.9704,108.0828,108.2249,27072.0
2021-10-04 15:00:00,121.94,122.23,121.62,121.95,47833.0,108.2337,108.4911,107.9497,108.2426,47833.0
2021-10-04 15:30:00,122.02,122.15,121.65,121.92,131249.0,108.3047,108.4201,107.9763,108.216,131249.0
2021-10-05 09:30:00,121.85,123.0,121.5,121.98,22264.0,108.1538,109.1746,107.8432,108.2692,22264.0
2021-10-05 10:00:00,121.88,123.73,121.88,123.64,263802.0,108.1805,109.8225,108.1805,109.7427,263802.0
2021-10-05 10:30:00,123.72,125.18,123.72,124.78,30422.0,109.8137,111.1096,109.8137,110.7545,30422.0
2021-10-05 11:00:00,124.79,126.29,124.6,125.77,116375.0,110.7634,112.0948,110.5947,111.6332,116375.0
2021-10-05 11:30:00,125.76,125.92,124.48,124.55,29093.0,111.6244,111.7664,110.4882,110.5504,29093.0
2021-10-05 12:00:00,124.48,124.58,123.44,123.44,119882.0,110.4882,110.577,109.5651,109.5651,119882.0
2021-10-05 12:30:00,123.43,123.73,123.0,123.73,14115.0,109.5563,109.8225,109.1746,109.8225,14115.0
2021-10-05 13:00:00,123.61,124.22,123.49,124.02,50889.0,109.716,110.2575,109.6095,110.0799,50889.0
2021-10-05 13:30:00,124.03,124.03,123.51,123.83,17560.0,110.0888,110.0888,109.6273,109.9113,17560.0
2021-10-05 14:00:00,123.81,123.88,123.4,123.6,58650.0,109.8935,109.9557,109.5296,109.7071,58650.0
2021-10-05 14:30:00,123.58,123.97,123.54,123.55,31293.0,109.6894,110.0356,109.6539,109.6628,31293.0
2021-10-05 15:00:00,123.64,123.7,123.09,123.09,16651.0,109.7427,109.7959,109.2545,109.2545,16651.0
2021-10-05 15:30:00,123.09,123.36,122.56,122.59,88525.0,109.2545,109.4941,108.784,108.8107,88525.0
2021-10-06 09:30:00,121.0,121.93,119.62,120.63,61444.0,107.3994,108.2249,106.1745,107.071,61444.0
2021-10-06 10:00:00,120.63,120.96,119.38,120.76,39166.0,107.071,107.3639,105.9615,107.1864,39166.0
2021-10-06 10:30:00,120.71,120.75,119.58,120.19,37350.0,107.142,107.1775,106.139,106.6804,37350.0
2021-10-06 11:00:00,120.26,120.7,119.8,119.81,19772.0,106.7426,107.1331,106.3343,106.3431,19772.0
2021-10-06 11:30:00,119.89,121.25,119.89,121.25,22923.0,106.4142,107.6213,106.4142,107.6213,22923.0
2021-10-06 12:00:00,121.36,121.36,119.9,120.24,25223.0,107.7189,107.7189,106.423,106.7248,25223.0
2021-10-06 12:30:00,120.24,120.33,119.89,120.01,15313.0,106.7248,106.8047,106.4142,106.5207,15313.0
2021-10-06 13:00:00,120.0,120.5,119.69,120.4,19297.0,106.5118,106.9556,106.2366,106.8668,19297.0
2021-10-06 13:30:00,120.38,120.85,120.19,120.27,55818.0,106.8491,107.2663,106.6804,106.7514,55818.0
2021-10-06 14:00:00,120.28,121.49,120.07,121.36,24335.0,106.7603,107.8343,106.5739,107.7189,24335.0
2021-10-06 14:30:00,121.51,121.63,121.18,121.22,15074.0,107.8521,107.9586,107.5592,107.5947,15074.0
2021-10-06 15:00:00,121.37,121.54,121.15,121.35,13030.0,107.7278,107.8787,107.5325,107.7101,13030.0
2021-10-06 15:30:00,121.31,121.44,120.89,121.36,70424.0,107.6745,107.7899,107.3018,107.7189,70424.0
2021-10-07 09:30:00,122.0,123.72,122.0,122.69,79300.0,108.287,109.8137,108.287,108.8994,79300.0
2021-10-07 10:00:00,122.85,123.38,122.3,122.95,29199.0,109.0414,109.5119,108.5533,109.1302,29199.0
2021-10-07 10:30:00,122.92,123.4,122.45,122.83,31424.0,109.1036,109.5296,108.6864,109.0237,31424.0
2021-10-07 11:00:00,122.92,124.0,122.68,123.95,415326.0,109.1036,110.0622,108.8906,110.0178,415326.0
2021-10-07 11:30:00,123.9,124.45,123.23,124.38,24089.0,109.9734,110.4616,109.3787,110.3995,24089.0
2021-10-07 12:00:00,124.37,124.88,124.33,124.65,14441.0,110.3906,110.8433,110.3551,110.6391,14441.0
2021-10-07 12:30:00,124.73,125.0,124.38,124.9,26583.0,110.7101,110.9498,110.3995,110.861,26583.0
2021-10-07 13:00:00,124.83,125.19,124.76,124.88,52472.0,110.7989,111.1184,110.7368,110.8433,52472.0
2021-10-07 13:30:00,124.85,125.09,124.71,124.91,20609.0,110.8166,111.0297,110.6924,110.8699,20609.0
2021-10-07 14:00:00,124.92,124.96,123.96,124.12,29452.0,110.8788,110.9143,110.0267,110.1687,29452.0
2021-10-07 14:30:00,124.15,124.28,123.84,123.97,17460.0,110.1953,110.3107,109.9202,110.0356,17460.0
2021-10-07 15:00:00,123.87,124.22,123.81,124.04,17215.0,109.9468,110.2575,109.8935,110.0977,17215.0
2021-10-07 15:30:00,124.04,124.23,123.79,124.02,73307.0,110.0977,110.2663,109.8758,110.0799,73307.0
2021-10-08 09:30:00,124.37,125.78,124.05,125.65,26295.0,110.3906,111.6421,110.1066,111.5267,26295.0
2021-10-08 10:00:00,125.71,127.35,125.7,126.29,50631.0,111.58,113.0356,111.5711,112.0948,50631.0
2021-10-08 10:30:00,126.33,128.41,125.82,128.07,98518.0,112.1303,113.9765,111.6776,113.6747,98518.0
2021-10-08 11:00:00,128.08,128.27,127.37,127.86,137461.0,113.6836,113.8522,113.0534,113.4883,137461.0
2021-10-08 11:30:00,127.91,128.04,127.0,127.34,22719.0,113.5327,113.6481,112.725,113.0268,22719.0
2021-10-08 12:00:00,127.45,127.91,127.26,127.35,15402.0,113.1244,113.5327,112.9558,113.0356,15402.0
2021-10-08 12:30:00,127.3,127.89,127.19,127.42,17045.0,112.9913,113.5149,112.8936,113.0978,17045.0
2021-10-08 13:00:00,127.61,127.73,127.17,127.34,15513.0,113.2664,113.3729,112.8759,113.0268,15513.0
2021-10-08 13:30:00,127.28,127.65,127.21,127.52,26967.0,112.9735,113.3019,112.9114,113.1865,26967.0
2021-10-08 14:00:00,127.49,128.15,127.39,128.1,26124.0,113.1599,113.7457,113.0711,113.7013,26124.0
2021-10-08 14:30:00,128.13,128.28,127.74,127.74,22347.0,113.728,113.8611,113.3818,113.3818,22347.0
2021-10-08 15:00:00,127.78,127.86,127.45,127.77,35712.0,113.4173,113.4883,113.1244,113.4084,35712.0
2021-10-08 15:30:00,127.81,127.81,127.05,127.44,112318.0,113.4439,113.4439,112.7694,113.1155,112318.0
2021-10-11 09:30:00,128.0,128.92,127.73,127.87,33083.0,113.6126,114.4292,113.3729,113.4972,33083.0
2021-10-11 10:00:00,127.87,128.16,126.57,126.76,62695.0,113.4972,113.7546,112.3433,112.512,62695.0
2021-10-11 10:30:00,126.72,127.65,126.66,127.3,29674.0,112.4765,113.3019,112.4232,112.9913,29674.0
2021-10-11 11:00:00,127.17,128.07,126.85,128.05,14120.0,112.8759,113.6747,112.5918,113.657,14120.0
2021-10-11 11:30:00,128.04,128.24,127.63,128.08,12782.0,113.6481,113.8256,113.2842,113.6836,12782.0
2021-10-11 12:00:00,128.1,128.13,127.19,127.46,16903.0,113.7013,113.728,112.8936,113.1333,16903.0
2021-10-11 12:30:00,127.43,127.54,127.13,127.48,16898.0,113.1066,113.2043,112.8404,113.151,16898.0
2021-10-11 13:00:00,127.48,127.5,127.13,127.46,23233.0,113.151,113.1688,112.8404,113.1333,23233.0
2021-10-11 13:30:00,127.4,127.85,127.28,127.58,31367.0,113.08,113.4794,112.9735,113.2398,31367.0
2021-10-11 14:00:00,127.58,127.76,127.4,127.53,18586.0,113.2398,113.3996,113.08,113.1954,18586.0
2021-10-11 14:30:00,127.54,127.75,127.46,127.68,18223.0,113.2043,113.3907,113.1333,113.3285,18223.0
2021-10-11 15:00:00,127.74,127.85,127.5,127.77,16701.0,113.3818,113.4794,113.1688,113.4084,16701.0
2021-10-11 15:30:00,127.78,127.82,127.01,127.02,91157.0,113.4173,113.4528,112.7339,112.7427,91157.0
2021-10-12 09:30:00,127.43,128.89,127.43,128.25,28255.0,113.1066,114.4025,113.1066,113.8345,28255.0
2021-10-12 10:00:00,127.99,128.58,127.51,127.99,24675.0,113.6037,114.1274,113.1777,113.6037,24675.0
2021-10-12 10:30:00,127.9,128.81,127.9,128.38,20344.0,113.5238,114.3315,113.5238,113.9499,20344.0
2021-10-12 11:00:00,128.51,128.61,127.69,127.73,21082.0,114.0653,114.154,113.3374,113.3729,21082.0
2021-10-12 11:30:00,127.69,127.69,126.98,127.4,11121.0,113.3374,113.3374,112.7072,113.08,11121.0
2021-10-12 12:00:00,127.35,127.6,127.05,127.05,8028.0,113.0356,113.2575,112.7694,112.7694,8028.0
2021-10-12 12:30:00,127.12,127.59,127.08,127.56,19200.0,112.8315,113.2487,112.796,113.222,19200.0
2021-10-12 13:00:00,127.56,127.6,127.38,127.52,17451.0,113.222,113.2575,113.0623,113.1865,17451.0
2021-10-12 13:30:00,127.53,127.67,127.32,127.34,7606.0,113.1954,113.3197,113.009,113.0268,7606.0
2021-10-12 14:00:00,127.34,127.39,126.82,126.84,9616.0,113.0268,113.0711,112.5652,112.583,9616.0
2021-10-12 14:30:00,126.6,126.67,126.02,126.2,6055.0,112.3699,112.4321,111.8551,112.0149,6055.0
2021-10-12 15:00:00,126.25,126.33,125.85,125.9,14322.0,112.0593,112.1303,111.7042,111.7486,14322.0
2021-10-12 15:30:00,125.87,126.35,125.38,126.26,63984.0,111.722,112.148,111.2871,112.0682,63984.0
2021-10-13 09:30:00,126.75,126.75,124.63,124.94,16575.0,112.5031,112.5031,110.6214,110.8965,16575.0
2021-10-13 10:00:00,124.81,125.15,124.19,125.15,19938.0,110.7811,111.0829,110.2308,111.0829,19938.0
2021-10-13 10:30:00,125.08,126.24,125.07,126.06,23630.0,111.0208,112.0504,111.0119,111.8906,23630.0
2021-10-13 11:00:00,126.05,126.48,125.81,126.06,39671.0,111.8818,112.2634,111.6687,111.8906,39671.0
2021-10-13 11:30:00,126.08,126.94,125.9,126.76,25867.0,111.9084,112.6717,111.7486,112.512,25867.0
2021-10-13 12:00:00,126.76,126.91,126.37,126.37,22725.0,112.512,112.6451,112.1658,112.1658,22725.0
2021-10-13 12:30:00,126.33,126.69,126.04,126.46,8731.0,112.1303,112.4498,111.8729,112.2457,8731.0
2021-10-13 13:00:00,126.53,126.93,126.47,126.88,8566.0,112.3078,112.6628,112.2546,112.6185,8566.0
2021-10-13 13:30:00,126.93,127.21,126.76,127.15,13362.0,112.6628,112.9114,112.512,112.8581,13362.0
2021-10-13 14:00:00,127.14,127.38,126.46,126.7,22436.0,112.8492,113.0623,112.2457,112.4587,22436.0
2021-10-13 14:30:00,126.56,126.58,125.95,126.34,13564.0,112.3344,112.3522,111.793,112.1392,13564.0
2021-10-13 15:00:00,126.34,126.64,125.96,126.13,13111.0,112.1392,112.4054,111.8019,111.9528,13111.0
2021-10-13 15:30:00,126.12,126.2,125.67,125.78,57110.0,111.9439,112.0149,111.5445,111.6421,57110.0
2021-10-14 09:30:00,127.75,128.35,125.96,126.18,26463.0,113.3907,113.9232,111.8019,111.9972,26463.0
2021-10-14 10:00:00,126.36,126.75,126.08,126.6,6820.0,112.1569,112.5031,111.9084,112.3699,6820.0
2021-10-14 10:30:00,126.7,127.32,126.54,127.32,7058.0,112.4587,113.009,112.3167,113.009,7058.0
2021-10-14 11:00:00,127.22,127.69,126.89,127.2,13612.0,112.9203,113.3374,112.6273,112.9025,13612.0
2021-10-14 11:30:00,127.11,128.3,127.09,127.97,18430.0,112.8226,113.8789,112.8049,113.586,18430.0
2021-10-14 12:00:00,127.83,128.38,127.83,128.27,11809.0,113.4617,113.9499,113.4617,113.8522,11809.0
2021-10-14 12:30:00,128.4,128.75,128.19,128.55,17878.0,113.9676,114.2783,113.7812,114.1008,17878.0
2021-10-14 13:00:00,128.61,128.62,128.31,128.33,22347.0,114.154,114.1629,113.8877,113.9055,22347.0
2021-10-14 13:30:00,128.48,128.68,127.97,128.35,29467.0,114.0386,114.2161,113.586,113.9232,29467.0
2021-10-14 14:00:00,128.3,128.6,127.97,128.3,26472.0,113.8789,114.1451,113.586,113.8789,26472.0
2021-10-14 14:30:00,128.32,128.78,128.27,128.74,46285.0,113.8966,114.3049,113.8522,114.2694,46285.0
2021-10-14 15:00:00,128.68,128.83,127.84,128.01,48364.0,114.2161,114.3493,113.4706,113.6215,48364.0
2021-10-14 15:30:00,127.98,128.69,127.63,128.53,190809.0,113.5948,114.225,113.2842,114.083,190809.0
2021-10-15 09:30:00,129.18,129.47,128.36,129.21,23022.0,114.6599,114.9173,113.9321,114.6866,23022.0
2021-10-15 10:00:00,129.08,129.88,129.08,129.38,28126.0,114.5712,115.2813,114.5712,114.8375,28126.0
2021-10-15 10:30:00,129.5,130.41,129.5,130.11,19674.0,114.944,115.7517,114.944,115.4854,19674.0
2021-10-15 11:00:00,130.08,130.16,129.73,129.95,18419.0,115.4588,115.5298,115.1481,115.3434,18419.0
2021-10-15 11:30:00,129.86,130.16,129.77,129.99,20355.0,115.2635,115.5298,115.1836,115.3789,20355.0
2021-10-15 12:00:00,130.11,130.48,129.98,130.17,13280.0,115.4854,115.8138,115.37,115.5387,13280.0
2021-10-15 12:30:00,130.31,130.5,129.93,129.96,9990.0,115.6629,115.8316,115.3256,115.3523,9990.0
2021-10-15 13:00:00,129.95,130.3,129.91,130.28,12485.0,115.3434,115.6541,115.3079,115.6363,12485.0
2021-10-15 13:30:00,130.23,130.31,129.9,129.91,8771.0,115.5919,115.6629,115.299,115.3079,8771.0
2021-10-15 14:00:00,129.98,130.42,129.98,130.37,12739.0,115.37,115.7606,115.37,115.7162,12739.0
2021-10-15 14:30:00,130.31,130.5,129.88,130.21,28839.0,115.6629,115.8316,115.2813,115.5742,28839.0
2021-10-15 15:00:00,130.26,130.62,130.04,130.61,25418.0,115.6186,115.9381,115.4233,115.9292,25418.0
2021-10-15 15:30:00,130.57,130.85,130.35,130.52,155203.0,115.8937,116.1422,115.6984,115.8493,155203.0
2021-10-18 09:30:00,129.97,131.0,129.8,130.02,36339.0,115.3611,116.2754,115.2103,115.4055,36339.0
2021-10-18 10:00:00,130.27,130.8,129.92,130.43,19943.0,115.6274,116.0979,115.3168,115.7694,19943.0
2021-10-18 10:30:00,130.27,131.24,130.25,131.24,14866.0,115.6274,116.4884,115.6097,116.4884,14866.0
2021-10-18 11:00:00,131.34,132.42,131.28,132.03,26543.0,116.5772,117.5358,116.5239,117.1896,26543.0
2021-10-18 11:30:00,131.83,132.12,131.67,132.05,13137.0,117.0121,117.2695,116.8701,117.2074,13137.0
2021-10-18 12:00:00,132.06,132.35,131.26,131.26,7549.0,117.2162,117.4736,116.5061,116.5061,7549.0
2021-10-18 12:30:00,131.31,131.66,131.2,131.64,5505.0,116.5505,116.8612,116.4529,116.8434,5505.0
2021-10-18 13:00:00,131.62,131.93,131.35,131.84,12027.0,116.8257,117.1008,116.586,117.021,12027.0
2021-10-18 13:30:00,131.84,131.84,131.49,131.58,8848.0,117.021,117.021,116.7103,116.7902,8848.0
2021-10-18 14:00:00,131.57,132.14,131.48,132.14,7040.0,116.7813,117.2872,116.7014,117.2872,7040.0
2021-10-18 14:30:00,132.04,132.19,131.63,131.81,9082.0,117.1985,117.3316,116.8346,116.9943,9082.0
2021-10-18 15:00:00,131.72,132.0,131.67,131.9,10921.0,116.9144,117.163,116.8701,117.0742,10921.0
2021-10-18 15:30:00,131.9,132.25,131.53,132.2,88888.0,117.0742,117.3849,116.7458,117.3405,88888.0
2021-10-19 09:30:00,132.5,132.5,130.89,131.1,24566.0,117.6068,117.6068,116.1777,116.3641,24566.0
2021-10-19 10:00:00,130.87,131.75,130.35,130.43,17046.0,116.16,116.9411,115.6984,115.7694,17046.0
2021-10-19 10:30:00,130.33,130.36,129.81,129.88,20340.0,115.6807,115.7073,115.2191,115.2813,20340.0
2021-10-19 11:00:00,129.94,130.41,129.85,130.2,33585.0,115.3345,115.7517,115.2546,115.5653,33585.0
2021-10-19 11:30:00,130.2,130.37,129.68,129.99,13969.0,115.5653,115.7162,115.1037,115.3789,13969.0
2021-10-19 12:00:00,129.97,129.97,129.67,129.76,15003.0,115.3611,115.3611,115.0949,115.1748,15003.0
2021-10-19 12:30:00,129.88,130.2,129.82,130.2,7585.0,115.2813,115.5653,115.228,115.5653,7585.0
2021-10-19 13:00:00,130.14,130.32,130.06,130.16,16573.0,115.512,115.6718,115.441,115.5298,16573.0
2021-10-19 13:30:00,130.27,130.72,130.26,130.71,8548.0,115.6274,116.0268,115.6186,116.018,8548.0
2021-10-19 14:00:00,130.72,130.91,130.44,130.44,16902.0,116.0268,116.1955,115.7783,115.7783,16902.0
2021-10-19 14:30:00,130.51,130.64,130.43,130.53,13813.0,115.8405,115.9558,115.7694,115.8582,13813.0
2021-10-19 15:00:00,130.58,130.91,130.53,130.7,19780.0,115.9026,116.1955,115.8582,116.0091,19780.0
2021-10-19 15:30:00,130.7,131.02,130.6,130.95,83769.0,116.0091,116.2931,115.9203,116.231,83769.0
2021-10-20 09:30:00,130.49,130.49,129.04,129.41,28074.0,115.8227,115.8227,114.5357,114.8641,28074.0
2021-10-20 10:00:00,129.23,129.27,128.39,129.2,25599.0,114.7043,114.7398,113.9587,114.6777,25599.0
2021-10-20 10:30:00,129.13,129.52,129.0,129.25,11353.0,114.6156,114.9617,114.5002,114.7221,11353.0
2021-10-20 11:00:00,129.24,129.37,128.81,129.2,12539.0,114.7132,114.8286,114.3315,114.6777,12539.0
2021-10-20 11:30:00,129.16,129.6,129.16,129.41,13150.0,114.6422,115.0327,114.6422,114.8641,13150.0
2021-10-20 12:00:00,129.43,129.84,128.95,128.97,13421.0,114.8818,115.2458,114.4558,114.4735,13421.0
2021-10-20 12:30:00,128.93,129.12,128.71,128.79,10191.0,114.438,114.6067,114.2428,114.3138,10191.0
2021-10-20 13:00:00,128.73,128.88,128.35,128.88,14927.0,114.2605,114.3937,113.9232,114.3937,14927.0
2021-10-20 13:30:00,128.77,128.77,128.38,128.58,7320.0,114.296,114.296,113.9499,114.1274,7320.0
2021-10-20 14:00:00,128.58,128.73,128.36,128.45,15384.0,114.1274,114.2605,113.9321,114.012,15384.0
2021-10-20 14:30:00,128.47,128.48,128.05,128.26,13705.0,114.0298,114.0386,113.657,113.8434,13705.0
2021-10-20 15:00:00,128.28,128.4,126.8,126.81,32794.0,113.8611,113.9676,112.5475,112.5563,32794.0
2021-10-20 15:30:00,126.87,127.11,126.35,126.37,61550.0,112.6096,112.8226,112.148,112.1658,61550.0
2021-10-21 09:30:00,125.95,127.5,125.95,127.26,13167.0,111.793,113.1688,111.793,112.9558,13167.0
2021-10-21 10:00:00,127.21,127.71,126.69,126.8,13627.0,112.9114,113.3552,112.4498,112.5475,13627.0
2021-10-21 10:30:00,126.92,127.04,126.21,126.25,11324.0,112.654,112.7605,112.0238,112.0593,11324.0
2021-10-21 11:00:00,126.23,126.52,125.62,125.68,22132.0,112.0415,112.2989,111.5001,111.5534,22132.0
2021-10-21 11:30:00,125.64,125.77,125.29,125.66,10352.0,111.5178,111.6332,111.2072,111.5356,10352.0
2021-10-21 12:00:00,125.75,126.22,125.64,126.2,11779.0,111.6155,112.0327,111.5178,112.0149,11779.0
2021-10-21 12:30:00,126.13,126.6,126.13,126.6,5254.0,111.9528,112.3699,111.9528,112.3699,5254.0
2021-10-21 13:00:00,126.56,127.02,126.54,126.96,8605.0,112.3344,112.7427,112.3167,112.6895,8605.0
2021-10-21 13:30:00,126.98,127.08,126.45,126.52,7973.0,112.7072,112.796,112.2368,112.2989,7973.0
2021-10-21 14:00:00,126.48,126.77,126.4,126.52,18266.0,112.2634,112.5208,112.1924,112.2989,18266.0
2021-10-21 14:30:00,126.55,127.14,126.48,127.12,10782.0,112.3256,112.8492,112.2634,112.8315,10782.0
2021-10-21 15:00:00,127.24,127.35,127.02,127.21,11962.0,112.938,113.0356,112.7427,112.9114,11962.0
2021-10-21 15:30:00,127.22,128.16,127.17,127.86,116531.0,112.9203,113.7546,112.8759,113.4883,116531.0
2021-10-22 09:30:00,128.36,128.85,127.54,128.5,13881.0,113.9321,114.367,113.2043,114.0564,13881.0
2021-10-22 10:00:00,128.37,128.98,127.96,128.35,18801.0,113.941,114.4824,113.5771,113.9232,18801.0
2021-10-22 10:30:00,128.32,128.32,127.27,127.37,18916.0,113.8966,113.8966,112.9646,113.0534,18916.0
2021-10-22 11:00:00,127.39,127.57,126.61,126.65,10166.0,113.0711,113.2309,112.3788,112.4143,10166.0
2021-10-22 11:30:00,126.62,126.78,125.83,126.24,19446.0,112.3877,112.5297,111.6865,112.0504,19446.0
2021-10-22 12:00:00,126.23,126.74,125.88,125.91,32161.0,112.0415,112.4942,111.7309,111.7575,32161.0
2021-10-22 12:30:00,125.95,126.3,125.95,126.17,7949.0,111.793,112.1037,111.793,111.9883,7949.0
2021-10-22 13:00:00,126.08,126.45,125.99,126.15,9660.0,111.9084,112.2368,111.8285,111.9705,9660.0
2021-10-22 13:30:00,126.16,126.22,125.75,125.86,9937.0,111.9794,112.0327,111.6155,111.7131,9937.0
2021-10-22 14:00:00,125.79,126.68,125.79,126.68,10742.0,111.651,112.4409,111.651,112.4409,10742.0
2021-10-22 14:30:00,126.71,126.84,126.24,126.34,18634.0,112.4676,112.583,112.0504,112.1392,18634.0
2021-10-22 15:00:00,126.29,126.59,126.12,126.22,27500.0,112.0948,112.3611,111.9439,112.0327,27500.0
2021-10-22 15:30:00,126.28,126.43,126.01,126.13,72169.0,112.0859,112.2191,111.8463,111.9528,72169.0
2021-10-25 09:30:00,126.88,126.88,124.08,124.85,43631.0,112.6185,112.6185,110.1332,110.8166,43631.0
2021-10-25 10:00:00,124.92,125.88,124.75,125.72,70910.0,110.8788,111.7309,110.7279,111.5889,70910.0
2021-10-25 10:30:00,125.79,126.33,125.55,126.11,19272.0,111.651,112.1303,111.438,111.935,19272.0
2021-10-25 11:00:00,126.05,127.03,126.01,126.88,23556.0,111.8818,112.7516,111.8463,112.6185,23556.0
2021-10-25 11:30:00,126.92,127.24,126.87,127.02,16527.0,112.654,112.938,112.6096,112.7427,16527.0
2021-10-25 12:00:00,127.04,127.13,126.73,127.02,21857.0,112.7605,112.8404,112.4853,112.7427,21857.0
2021-10-25 12:30:00,127.0,127.08,126.7,126.79,20831.0,112.725,112.796,112.4587,112.5386,20831.0
2021-10-25 13:00:00,126.76,126.97,126.39,126.41,22390.0,112.512,112.6984,112.1835,112.2013,22390.0
2021-10-25 13:30:00,126.42,126.42,125.86,126.27,13015.0,112.2102,112.2102,111.7131,112.077,13015.0
2021-10-25 14:00:00,126.28,126.98,125.95,126.85,21229.0,112.0859,112.7072,111.793,112.5918,21229.0
2021-10-25 14:30:00,127.0,127.28,126.81,127.25,21592.0,112.725,112.9735,112.5563,112.9469,21592.0
2021-10-25 15:00:00,127.25,127.64,126.77,127.15,40109.0,112.9469,113.293,112.5208,112.8581,40109.0
2021-10-25 15:30:00,127.16,127.16,126.08,126.27,103611.0,112.867,112.867,111.9084,112.077,103611.0
2021-10-26 09:30:00,117.99,119.77,114.81,116.9,199034.0,104.7277,106.3076,101.9052,103.7602,199034.0
2021-10-26 10:00:00,116.84,117.55,115.49,117.32,171580.0,103.707,104.3372,102.5087,104.133,171580.0
2021-10-26 10:30:00,117.18,117.18,114.5,116.75,117888.0,104.0088,104.0088,101.63,103.6271,117888.0
2021-10-26 11:00:00,116.75,117.25,116.06,116.63,152896.0,103.6271,104.0709,103.0147,103.5206,152896.0
2021-10-26 11:30:00,116.58,117.75,116.43,117.39,87882.0,103.4762,104.5147,103.3431,104.1952,87882.0
2021-10-26 12:00:00,117.36,118.44,117.23,118.0,79495.0,104.1685,105.1271,104.0531,104.7366,79495.0
2021-10-26 12:30:00,117.98,118.1,116.0,116.3,85942.0,104.7188,104.8254,102.9614,103.2277,85942.0
2021-10-26 13:00:00,116.27,116.85,115.9,116.59,80514.0,103.2011,103.7159,102.8726,103.4851,80514.0
2021-10-26 13:30:00,116.5,117.05,115.96,116.85,113860.0,103.4052,103.8934,102.9259,103.7159,113860.0
2021-10-26 14:00:00,116.85,117.17,116.69,117.05,96692.0,103.7159,103.9999,103.5738,103.8934,96692.0
2021-10-26 14:30:00,117.03,117.49,115.93,116.27,131328.0,103.8756,104.2839,102.8993,103.2011,131328.0
2021-10-26 15:00:00,116.26,116.52,116.03,116.42,163695.0,103.1922,103.423,102.988,103.3342,163695.0
2021-10-26 15:30:00,116.47,116.99,115.64,116.25,327738.0,103.3786,103.8401,102.6419,103.1833,327738.0
2021-10-27 09:30:00,114.37,115.35,113.12,115.2,195761.0,101.5146,102.3845,100.4051,102.2513,195761.0
2021-10-27 10:00:00,115.13,116.46,115.09,115.81,70745.0,102.1892,103.3697,102.1537,102.7928,70745.0
2021-10-27 10:30:00,115.64,116.72,115.49,116.61,64941.0,102.6419,103.6005,102.5087,103.5028,64941.0
2021-10-27 11:00:00,116.59,117.39,116.51,117.0,91760.0,103.4851,104.1952,103.4141,103.849,91760.0
2021-10-27 11:30:00,116.99,117.35,116.82,117.2,47965.0,103.8401,104.1597,103.6892,104.0265,47965.0
2021-10-27 12:00:00,117.27,118.16,117.04,117.98,58639.0,104.0886,104.8786,103.8845,104.7188,58639.0
2021-10-27 12:30:00,117.98,118.19,117.66,117.87,49098.0,104.7188,104.9052,104.4348,104.6212,49098.0
2021-10-27 13:00:00,117.83,118.65,117.67,117.67,74413.0,104.5857,105.3135,104.4437,104.4437,74413.0
2021-10-27 13:30:00,117.6,118.28,117.6,118.24,45559.0,104.3816,104.9851,104.3816,104.9496,45559.0
2021-10-27 14:00:00,118.2,118.55,117.98,118.19,28908.0,104.9141,105.2248,104.7188,104.9052,28908.0
2021-10-27 14:30:00,118.19,118.82,117.88,118.65,40740.0,104.9052,105.4644,104.6301,105.3135,40740.0
2021-10-27 15:00:00,118.59,118.63,117.36,117.57,121774.0,105.2603,105.2958,104.1685,104.3549,121774.0
2021-10-27 15:30:00,117.48,117.71,116.93,117.21,173138.0,104.275,104.4792,103.7869,104.0354,173138.0
2021-10-28 09:30:00,117.39,118.51,117.16,117.91,40700.0,104.1952,105.1893,103.991,104.6567,40700.0
2021-10-28 10:00:00,117.73,117.88,116.76,116.84,34775.0,104.4969,104.6301,103.636,103.707,34775.0
2021-10-28 10:30:00,116.82,117.19,116.8,117.03,32164.0,103.6892,104.0176,103.6715,103.8756,32164.0
2021-10-28 11:00:00,117.04,117.5,115.61,116.01,130034.0,103.8845,104.2928,102.6152,102.9703,130034.0
2021-10-28 11:30:00,115.9,116.34,115.41,115.88,52242.0,102.8726,103.2632,102.4377,102.8549,52242.0
2021-10-28 12:00:00,116.02,116.76,115.95,116.65,28897.0,102.9792,103.636,102.917,103.5383,28897.0
2021-10-28 12:30:00,116.59,116.73,116.23,116.34,23641.0,103.4851,103.6093,103.1655,103.2632,23641.0
2021-10-28 13:00:00,116.32,116.87,116.1,116.16,26744.0,103.2454,103.7336,103.0502,103.1034,26744.0
2021-10-28 13:30:00,116.16,116.9,115.72,115.86,39392.0,103.1034,103.7602,102.7129,102.8371,39392.0
2021-10-28 14:00:00,115.92,116.14,115.68,115.81,33245.0,102.8904,103.0857,102.6774,102.7928,33245.0
2021-10-28 14:30:00,115.78,116.04,115.45,115.49,49491.0,102.7661,102.9969,102.4732,102.5087,49491.0
2021-10-28 15:00:00,115.46,116.19,115.04,115.22,68184.0,102.4821,103.13,102.1093,102.2691,68184.0
2021-10-28 15:30:00,115.18,115.5,114.87,115.27,123771.0,102.2336,102.5176,101.9584,102.3135,123771.0
2021-10-29 09:30:00,114.87,116.14,114.87,115.39,34507.0,101.9584,103.0857,101.9584,102.42,34507.0
2021-10-29 10:00:00,115.29,116.5,115.23,116.5,21660.0,102.3312,103.4052,102.2779,103.4052,21660.0
2021-10-29 10:30:00,116.5,116.87,116.16,116.61,22709.0,103.4052,103.7336,103.1034,103.5028,22709.0
2021-10-29 11:00:00,116.61,116.81,115.84,115.97,19878.0,103.5028,103.6804,102.8194,102.9348,19878.0
2021-10-29 11:30:00,115.96,116.12,114.98,115.36,21414.0,102.9259,103.0679,102.056,102.3933,21414.0
2021-10-29 12:00:00,115.38,115.58,115.3,115.56,16490.0,102.4111,102.5886,102.3401,102.5709,16490.0
2021-10-29 12:30:00,115.54,115.65,115.24,115.34,15735.0,102.5531,102.6507,102.2868,102.3756,15735.0
2021-10-29 13:00:00,115.4,115.52,115.04,115.31,16621.0,102.4288,102.5354,102.1093,102.349,16621.0
2021-10-29 13:30:00,115.39,115.56,115.26,115.41,20737.0,102.42,102.5709,102.3046,102.4377,20737.0
2021-10-29 14:00:00,115.36,115.39,114.07,114.26,50306.0,102.3933,102.42,101.2483,101.417,50306.0
2021-10-29 14:30:00,114.25,114.6,113.96,114.3,76634.0,101.4081,101.7188,101.1507,101.4525,76634.0
2021-10-29 15:00:00,114.22,115.0,114.15,114.72,38904.0,101.3815,102.0738,101.3193,101.8253,38904.0
2021-10-29 15:30:00,114.77,115.47,114.69,114.98,155079.0,101.8697,102.491,101.7986,102.056,155079.0
2021-11-01 09:30:00,117.1,118.4,117.06,118.04,79337.0,103.9378,105.0916,103.9023,104.7721,79337.0
2021-11-01 10:00:00,117.9,118.71,117.39,117.4,67658.0,104.6478,105.3668,104.1952,104.204,67658.0
2021-11-01 10:30:00,117.65,118.58,117.32,117.67,34384.0,104.4259,105.2514,104.133,104.4437,34384.0
2021-11-01 11:00:00,117.62,119.14,117.62,118.87,56531.0,104.3993,105.7485,104.3993,105.5088,56531.0
2021-11-01 11:30:00,118.92,119.34,118.42,119.14,29571.0,105.5532,105.926,105.1094,105.7485,29571.0
2021-11-01 12:00:00,119.15,120.19,119.15,120.07,27117.0,105.7573,106.6804,105.7573,106.5739,27117.0
2021-11-01 12:30:00,120.06,121.03,120.03,120.36,47185.0,106.565,107.426,106.5384,106.8313,47185.0
2021-11-01 13:00:00,120.47,120.48,119.65,119.85,17292.0,106.929,106.9378,106.2011,106.3787,17292.0
2021-11-01 13:30:00,119.94,120.86,119.74,120.4,19779.0,106.4585,107.2751,106.281,106.8668,19779.0
2021-11-01 14:00:00,120.31,120.43,119.54,119.54,19380.0,106.7869,106.8935,106.1035,106.1035,19380.0
2021-11-01 14:30:00,119.62,119.77,119.19,119.21,16838.0,106.1745,106.3076,105.7928,105.8106,16838.0
2021-11-01 15:00:00,119.24,119.39,118.93,119.22,20875.0,105.8372,105.9704,105.5621,105.8195,20875.0
2021-11-01 15:30:00,119.1,120.08,119.05,120.07,100357.0,105.713,106.5828,105.6686,106.5739,100357.0
2021-11-02 09:30:00,120.12,120.55,119.07,119.69,23300.0,106.6183,107.0,105.6863,106.2366,23300.0
2021-11-02 10:00:00,119.73,120.5,119.37,119.49,29940.0,106.2721,106.9556,105.9526,106.0591,29940.0
2021-11-02 10:30:00,119.54,120.85,119.44,120.72,25981.0,106.1035,107.2663,106.0147,107.1509,25981.0
2021-11-02 11:00:00,120.72,121.05,120.34,120.53,33367.0,107.1509,107.4438,106.8136,106.9822,33367.0
2021-11-02 11:30:00,120.53,121.0,120.1,120.99,45736.0,106.9822,107.3994,106.6006,107.3905,45736.0
2021-11-02 12:00:00,120.98,121.56,120.77,121.38,25170.0,107.3816,107.8964,107.1952,107.7367,25170.0
2021-11-02 12:30:00,121.39,121.8,121.36,121.65,40610.0,107.7456,108.1095,107.7189,107.9763,40610.0
2021-11-02 13:00:00,121.54,121.54,120.89,121.09,22653.0,107.8787,107.8787,107.3018,107.4793,22653.0
2021-11-02 13:30:00,121.01,121.43,120.87,121.29,22905.0,107.4083,107.7811,107.284,107.6568,22905.0
2021-11-02 14:00:00,121.36,121.68,121.21,121.68,17287.0,107.7189,108.003,107.5858,108.003,17287.0
2021-11-02 14:30:00,121.72,122.28,121.66,122.28,27339.0,108.0385,108.5355,107.9852,108.5355,27339.0
2021-11-02 15:00:00,122.33,122.51,121.87,121.96,34967.0,108.5799,108.7397,108.1716,108.2515,34967.0
2021-11-02 15:30:00,121.99,121.99,121.07,121.5,89893.0,108.2781,108.2781,107.4615,107.8432,89893.0
2021-11-03 09:30:00,121.7,123.08,121.5,123.07,17090.0,108.0207,109.2456,107.8432,109.2367,17090.0
2021-11-03 10:00:00,123.14,123.45,122.7,123.32,19373.0,109.2989,109.574,108.9083,109.4586,19373.0
2021-11-03 10:30:00,123.41,123.48,122.31,122.45,27372.0,109.5385,109.6006,108.5621,108.6864,27372.0
2021-11-03 11:00:00,122.47,123.4,122.47,122.51,25764.0,108.7042,109.5296,108.7042,108.7397,25764.0
2021-11-03 11:30:00,122.48,122.99,122.41,122.7,15522.0,108.713,109.1657,108.6509,108.9083,15522.0
2021-11-03 12:00:00,122.74,122.86,121.79,122.14,10710.0,108.9438,109.0503,108.1006,108.4113,10710.0
2021-11-03 12:30:00,122.14,122.3,121.61,121.86,18002.0,108.4113,108.5533,107.9408,108.1627,18002.0
2021-11-03 13:00:00,121.84,122.06,121.48,121.71,17282.0,108.145,108.3402,107.8254,108.0296,17282.0
2021-11-03 13:30:00,121.7,122.52,121.59,122.39,21046.0,108.0207,108.7485,107.9231,108.6332,21046.0
2021-11-03 14:00:00,122.52,122.98,122.38,122.97,13894.0,108.7485,109.1568,108.6243,109.148,13894.0
2021-11-03 14:30:00,122.85,124.2,122.8,124.15,20626.0,109.0414,110.2397,108.9971,110.1953,20626.0
2021-11-03 15:00:00,124.15,124.39,123.48,123.77,32535.0,110.1953,110.4083,109.6006,109.858,32535.0
2021-11-03 15:30:00,123.69,123.89,123.01,123.02,91228.0,109.787,109.9646,109.1835,109.1923,91228.0
2021-11-04 09:30:00,123.68,124.23,122.44,122.51,9444.0,109.7782,110.2663,108.6775,108.7397,9444.0
2021-11-04 10:00:00,122.83,123.51,122.4,122.83,11995.0,109.0237,109.6273,108.642,109.0237,11995.0
2021-11-04 10:30:00,122.97,123.04,122.34,122.45,13868.0,109.148,109.2101,108.5888,108.6864,13868.0
2021-11-04 11:00:00,122.46,122.46,121.28,121.42,83645.0,108.6953,108.6953,107.6479,107.7722,83645.0
2021-11-04 11:30:00,121.28,121.97,121.04,121.97,23140.0,107.6479,108.2604,107.4349,108.2604,23140.0
2021-11-04 12:00:00,121.9,122.01,121.36,121.71,24126.0,108.1982,108.2959,107.7189,108.0296,24126.0
2021-11-04 12:30:00,121.65,121.99,121.63,121.73,9777.0,107.9763,108.2781,107.9586,108.0473,9777.0
2021-11-04 13:00:00,121.73,122.34,121.68,122.33,16405.0,108.0473,108.5888,108.003,108.5799,16405.0
2021-11-04 13:30:00,122.27,122.94,122.19,122.63,13977.0,108.5266,109.1213,108.4556,108.8462,13977.0
2021-11-04 14:00:00,122.57,122.89,122.32,122.38,19674.0,108.7929,109.077,108.571,108.6243,19674.0
2021-11-04 14:30:00,122.26,122.6,122.17,122.46,18530.0,108.5178,108.8195,108.4379,108.6953,18530.0
2021-11-04 15:00:00,122.48,123.23,122.47,122.96,20966.0,108.713,109.3787,108.7042,109.1391,20966.0
2021-11-04 15:30:00,122.95,123.74,122.82,123.65,132860.0,109.1302,109.8314,109.0148,109.7515,132860.0
2021-11-05 09:30:00,124.64,126.95,124.64,125.59,48992.0,110.6302,112.6806,110.6302,111.4735,48992.0
2021-11-05 10:00:00,125.59,126.01,125.15,125.46,23938.0,111.4735,111.8463,111.0829,111.3581,23938.0
2021-11-05 10:30:00,125.62,126.08,125.42,125.75,16234.0,111.5001,111.9084,111.3226,111.6155,16234.0
2021-11-05 11:00:00,125.69,126.0,125.43,125.52,27514.0,111.5622,111.8374,111.3315,111.4113,27514.0
2021-11-05 11:30:00,125.53,125.8,124.77,125.02,21484.0,111.4202,111.6599,110.7456,110.9675,21484.0
2021-11-05 12:00:00,124.93,125.04,124.56,124.8,7794.0,110.8877,110.9853,110.5592,110.7723,7794.0
2021-11-05 12:30:00,124.85,125.03,124.54,125.03,10284.0,110.8166,110.9764,110.5415,110.9764,10284.0
2021-11-05 13:00:00,125.06,125.06,123.74,123.9,37048.0,111.003,111.003,109.8314,109.9734,37048.0
2021-11-05 13:30:00,123.9,124.15,123.23,123.41,46402.0,109.9734,110.1953,109.3787,109.5385,46402.0
2021-11-05 14:00:00,123.5,124.01,123.44,123.88,14247.0,109.6184,110.0711,109.5651,109.9557,14247.0
2021-11-05 14:30:00,123.96,123.98,123.29,123.47,7859.0,110.0267,110.0444,109.432,109.5918,7859.0
2021-11-05 15:00:00,123.45,123.46,123.0,123.2,11749.0,109.574,109.5829,109.1746,109.3521,11749.0
2021-11-05 15:30:00,123.19,123.83,123.19,123.73,70953.0,109.3432,109.9113,109.3432,109.8225,70953.0
2021-11-08 09:30:00,124.05,124.35,121.35,121.44,24372.0,110.1066,110.3728,107.7101,107.7899,24372.0
2021-11-08 10:00:00,121.41,122.3,121.14,122.07,18816.0,107.7633,108.5533,107.5237,108.3491,18816.0
2021-11-08 10:30:00,121.96,122.41,121.5,122.08,23897.0,108.2515,108.6509,107.8432,108.358,23897.0
2021-11-08 11:00:00,122.18,122.34,121.65,121.78,12766.0,108.4468,108.5888,107.9763,108.0917,12766.0
2021-11-08 11:30:00,121.85,122.11,121.2,121.93,46257.0,108.1538,108.3846,107.5769,108.2249,46257.0
2021-11-08 12:00:00,121.91,121.99,121.38,121.69,8131.0,108.2071,108.2781,107.7367,108.0118,8131.0
2021-11-08 12:30:00,121.73,121.86,121.38,121.64,9534.0,108.0473,108.1627,107.7367,107.9675,9534.0
2021-11-08 13:00:00,121.75,121.97,121.27,121.27,10582.0,108.0651,108.2604,107.639,107.639,10582.0
2021-11-08 13:30:00,121.27,121.59,121.15,121.33,9823.0,107.639,107.9231,107.5325,107.6923,9823.0
2021-11-08 14:00:00,121.33,121.86,121.33,121.59,17618.0,107.6923,108.1627,107.6923,107.9231,17618.0
2021-11-08 14:30:00,121.59,122.04,121.49,121.7,12379.0,107.9231,108.3225,107.8343,108.0207,12379.0
2021-11-08 15:00:00,121.62,122.23,121.35,122.23,21291.0,107.9497,108.4911,107.7101,108.4911,21291.0
2021-11-08 15:30:00,122.25,123.54,122.25,123.44,95040.0,108.5089,109.6539,108.5089,109.5651,95040.0
2021-11-09 09:30:00,123.23,123.56,122.14,122.27,14496.0,109.3787,109.6716,108.4113,108.5266,14496.0
2021-11-09 10:00:00,122.41,122.67,121.1,121.19,23235.0,108.6509,108.8817,107.4882,107.568,23235.0
2021-11-09 10:30:00,121.12,121.32,120.22,120.28,26032.0,107.5059,107.6834,106.7071,106.7603,26032.0
2021-11-09 11:00:00,120.3,120.77,119.84,119.89,29547.0,106.7781,107.1952,106.3698,106.4142,29547.0
2021-11-09 11:30:00,119.77,120.47,119.73,119.73,13362.0,106.3076,106.929,106.2721,106.2721,13362.0
2021-11-09 12:00:00,119.68,120.21,119.43,119.71,10974.0,106.2278,106.6982,106.0059,106.2544,10974.0
2021-11-09 12:30:00,119.67,120.1,119.52,119.92,8591.0,106.2189,106.6006,106.0857,106.4408,8591.0
2021-11-09 13:00:00,120.01,120.45,119.62,119.62,13374.0,106.5207,106.9112,106.1745,106.1745,13374.0
2021-11-09 13:30:00,119.71,119.83,119.35,119.45,13327.0,106.2544,106.3609,105.9349,106.0236,13327.0
2021-11-09 14:00:00,119.52,119.87,119.29,119.83,13809.0,106.0857,106.3964,105.8816,106.3609,13809.0
2021-11-09 14:30:00,119.81,119.96,119.57,119.71,18106.0,106.3431,106.4763,106.1301,106.2544,18106.0
2021-11-09 15:00:00,119.69,120.27,119.65,120.17,28401.0,106.2366,106.7514,106.2011,106.6627,28401.0
2021-11-09 15:30:00,120.19,120.76,120.16,120.75,74050.0,106.6804,107.1864,106.6538,107.1775,74050.0
2021-11-10 09:30:00,120.34,121.42,120.01,120.96,15811.0,106.8136,107.7722,106.5207,107.3639,15811.0
2021-11-10 10:00:00,120.75,121.5,120.33,121.48,19088.0,107.1775,107.8432,106.8047,107.8254,19088.0
2021-11-10 10:30:00,121.51,121.78,121.27,121.59,25399.0,107.8521,108.0917,107.639,107.9231,25399.0
2021-11-10 11:00:00,121.65,122.01,121.55,121.83,7363.0,107.9763,108.2959,107.8876,108.1361,7363.0
2021-11-10 11:30:00,121.68,121.9,121.39,121.75,9441.0,108.003,108.1982,107.7456,108.0651,9441.0
2021-11-10 12:00:00,121.6,121.7,120.9,121.02,7785.0,107.932,108.0207,107.3106,107.4171,7785.0
2021-11-10 12:30:00,121.04,121.05,120.6,120.61,7911.0,107.4349,107.4438,107.0444,107.0532,7911.0
2021-11-10 13:00:00,120.54,120.56,120.0,120.37,11024.0,106.9911,107.0088,106.5118,106.8402,11024.0
2021-11-10 13:30:00,120.42,120.67,120.06,120.5,11683.0,106.8846,107.1065,106.565,106.9556,11683.0
2021-11-10 14:00:00,120.5,120.5,119.53,119.56,7027.0,106.9556,106.9556,106.0946,106.1212,7027.0
2021-11-10 14:30:00,119.57,119.64,119.22,119.51,7934.0,106.1301,106.1923,105.8195,106.0769,7934.0
2021-11-10 15:00:00,119.43,120.17,119.42,120.01,15354.0,106.0059,106.6627,105.997,106.5207,15354.0
2021-11-10 15:30:00,120.02,120.02,119.4,119.66,111844.0,106.5295,106.5295,105.9792,106.21,111844.0
2021-11-11 09:30:00,119.31,120.05,118.61,119.31,22503.0,105.8994,106.5562,105.278,105.8994,22503.0
2021-11-11 10:00:00,119.36,119.46,118.6,119.18,21309.0,105.9437,106.0325,105.2692,105.784,21309.0
2021-11-11 10:30:00,118.96,120.26,118.96,119.8,20177.0,105.5887,106.7426,105.5887,106.3343,20177.0
2021-11-11 11:00:00,119.61,120.23,119.59,119.87,26885.0,106.1656,106.7159,106.1479,106.3964,26885.0
2021-11-11 11:30:00,119.97,120.25,119.68,119.97,17325.0,106.4852,106.7337,106.2278,106.4852,17325.0
2021-11-11 12:00:00,119.96,120.28,119.95,120.21,16801.0,106.4763,106.7603,106.4674,106.6982,16801.0
2021-11-11 12:30:00,120.25,120.51,119.89,119.89,28865.0,106.7337,106.9645,106.4142,106.4142,28865.0
2021-11-11 13:00:00,119.93,119.94,119.28,119.28,12940.0,106.4497,106.4585,105.8727,105.8727,12940.0
2021-11-11 13:30:00,119.28,119.69,119.27,119.69,24367.0,105.8727,106.2366,105.8638,106.2366,24367.0
2021-11-11 14:00:00,119.64,119.9,119.34,119.9,12575.0,106.1923,106.423,105.926,106.423,12575.0
2021-11-11 14:30:00,120.13,120.13,119.81,119.88,12709.0,106.6272,106.6272,106.3431,106.4053,12709.0
2021-11-11 15:00:00,119.88,120.35,119.52,119.65,29785.0,106.4053,106.8225,106.0857,106.2011,29785.0
2021-11-11 15:30:00,119.67,120.16,119.49,119.66,67734.0,106.2189,106.6538,106.0591,106.21,67734.0
2021-11-12 09:30:00,119.93,120.72,119.04,120.37,19632.0,106.4497,107.1509,105.6597,106.8402,19632.0
2021-11-12 10:00:00,120.1,121.07,119.67,121.03,71096.0,106.6006,107.4615,106.2189,107.426,71096.0
2021-11-12 10:30:00,121.03,121.27,120.77,120.9,8817.0,107.426,107.639,107.1952,107.3106,8817.0
2021-11-12 11:00:00,120.86,121.33,120.86,121.11,12290.0,107.2751,107.6923,107.2751,107.497,12290.0
2021-11-12 11:30:00,121.12,121.47,120.91,121.24,12725.0,107.5059,107.8166,107.3195,107.6124,12725.0
2021-11-12 12:00:00,121.22,121.69,121.22,121.43,16967.0,107.5947,108.0118,107.5947,107.7811,16967.0
2021-11-12 12:30:00,121.42,121.96,121.38,121.92,17502.0,107.7722,108.2515,107.7367,108.216,17502.0
2021-11-12 13:00:00,121.96,122.88,121.88,122.58,16758.0,108.2515,109.0681,108.1805,108.8018,16758.0
2021-11-12 13:30:00,122.57,122.75,122.53,122.7,10343.0,108.7929,108.9527,108.7574,108.9083,10343.0
2021-11-12 14:00:00,122.67,123.0,122.66,122.91,21373.0,108.8817,109.1746,108.8728,109.0947,21373.0
2021-11-12 14:30:00,122.96,123.72,122.76,123.57,29755.0,109.1391,109.8137,108.9616,109.6805,29755.0
2021-11-12 15:00:00,123.62,124.22,123.55,123.86,33607.0,109.7249,110.2575,109.6628,109.9379,33607.0
2021-11-12 15:30:00,123.89,124.51,123.83,124.25,140951.0,109.9646,110.5149,109.9113,110.2841,140951.0
2021-11-15 09:30:00,125.09,126.0,124.83,126.0,24575.0,111.0297,111.8374,110.7989,111.8374,24575.0
2021-11-15 10:00:00,125.72,125.82,125.06,125.7,8645.0,111.5889,111.6776,111.003,111.5711,8645.0
2021-11-15 10:30:00,125.57,126.39,125.24,126.39,17673.0,111.4557,112.1835,111.1628,112.1835,17673.0
2021-11-15 11:00:00,126.49,126.69,126.18,126.3,13618.0,112.2723,112.4498,111.9972,112.1037,13618.0
2021-11-15 11:30:00,126.33,126.34,125.42,125.78,10025.0,112.1303,112.1392,111.3226,111.6421,10025.0
2021-11-15 12:00:00,125.92,125.92,125.55,125.56,6022.0,111.7664,111.7664,111.438,111.4468,6022.0
2021-11-15 12:30:00,125.71,126.49,125.7,126.44,7382.0,111.58,112.2723,111.5711,112.2279,7382.0
2021-11-15 13:00:00,126.39,126.55,126.36,126.44,8113.0,112.1835,112.3256,112.1569,112.2279,8113.0
2021-11-15 13:30:00,126.45,126.55,126.1,126.17,9065.0,112.2368,112.3256,111.9261,111.9883,9065.0
2021-11-15 14:00:00,126.13,126.29,125.52,125.64,12226.0,111.9528,112.0948,111.4113,111.5178,12226.0
2021-11-15 14:30:00,125.68,125.85,124.98,125.28,30204.0,111.5534,111.7042,110.932,111.1983,30204.0
2021-11-15 15:00:00,125.33,125.69,125.28,125.51,8681.0,111.2427,111.5622,111.1983,111.4025,8681.0
2021-11-15 15:30:00,125.46,125.75,125.31,125.49,101380.0,111.3581,111.6155,111.2249,111.3847,101380.0
2021-11-16 09:30:00,125.0,125.79,124.01,124.23,43052.0,110.9498,111.651,110.0711,110.2663,43052.0
2021-11-16 10:00:00,123.99,124.17,123.14,123.69,17972.0,110.0533,110.2131,109.2989,109.787,17972.0
2021-11-16 10:30:00,123.69,124.91,123.68,124.91,17489.0,109.787,110.8699,109.7782,110.8699,17489.0
2021-11-16 11:00:00,124.97,124.97,124.38,124.64,11894.0,110.9232,110.9232,110.3995,110.6302,11894.0
2021-11-16 11:30:00,124.68,125.51,124.57,125.36,16971.0,110.6658,111.4025,110.5681,111.2693,16971.0
2021-11-16 12:00:00,125.42,126.07,125.34,125.71,14543.0,111.3226,111.8995,111.2516,111.58,14543.0
2021-11-16 12:30:00,125.73,125.9,125.59,125.77,15311.0,111.5977,111.7486,111.4735,111.6332,15311.0
2021-11-16 13:00:00,125.75,126.09,125.73,126.07,13204.0,111.6155,111.9173,111.5977,111.8995,13204.0
2021-11-16 13:30:00,126.07,126.15,125.61,125.61,7019.0,111.8995,111.9705,111.4912,111.4912,7019.0
2021-11-16 14:00:00,125.53,125.63,125.23,125.54,6353.0,111.4202,111.509,111.1539,111.4291,6353.0
2021-11-16 14:30:00,125.51,125.58,125.04,125.14,16033.0,111.4025,111.4646,110.9853,111.074,16033.0
2021-11-16 15:00:00,125.09,125.63,125.09,125.17,15073.0,111.0297,111.509,111.0297,111.1007,15073.0
2021-11-16 15:30:00,125.21,125.38,124.72,125.22,70510.0,111.1362,111.2871,110.7013,111.1451,70510.0
2021-11-17 09:30:00,124.53,125.03,123.47,124.04,14799.0,110.5326,110.9764,109.5918,110.0977,14799.0
2021-11-17 10:00:00,123.85,123.96,122.61,122.74,19751.0,109.929,110.0267,108.8284,108.9438,19751.0
2021-11-17 10:30:00,122.8,123.19,122.57,122.68,11636.0,108.9971,109.3432,108.7929,108.8906,11636.0
2021-11-17 11:00:00,122.68,123.02,122.09,122.28,10855.0,108.8906,109.1923,108.3669,108.5355,10855.0
2021-11-17 11:30:00,122.36,122.93,122.08,122.08,11485.0,108.6065,109.1125,108.358,108.358,11485.0
2021-11-17 12:00:00,122.3,122.32,121.84,121.88,5206.0,108.5533,108.571,108.145,108.1805,5206.0
2021-11-17 12:30:00,121.86,122.26,121.61,122.13,6559.0,108.1627,108.5178,107.9408,108.4024,6559.0
2021-11-17 13:00:00,122.15,122.84,122.14,122.64,8783.0,108.4201,109.0326,108.4113,108.8551,8783.0
2021-11-17 13:30:00,122.62,122.75,122.15,122.3,14305.0,108.8373,108.9527,108.4201,108.5533,14305.0
2021-11-17 14:00:00,122.37,122.49,121.75,121.88,10705.0,108.6154,108.7219,108.0651,108.1805,10705.0
2021-11-17 14:30:00,121.98,122.08,121.68,121.68,8650.0,108.2692,108.358,108.003,108.003,8650.0
2021-11-17 15:00:00,121.7,122.03,121.41,121.9,21150.0,108.0207,108.3136,107.7633,108.1982,21150.0
2021-11-17 15:30:00,121.92,122.43,121.76,121.81,69306.0,108.216,108.6687,108.074,108.1183,69306.0
2021-11-18 09:30:00,122.44,122.44,121.14,121.41,7430.0,108.6775,108.6775,107.5237,107.7633,7430.0
2021-11-18 10:00:00,121.31,121.68,120.21,120.53,8856.0,107.6745,108.003,106.6982,106.9822,8856.0
2021-11-18 10:30:00,120.54,121.48,120.46,121.46,7067.0,106.9911,107.8254,106.9201,107.8077,7067.0
2021-11-18 11:00:00,121.46,121.58,121.02,121.3,14535.0,107.8077,107.9142,107.4171,107.6657,14535.0
2021-11-18 11:30:00,121.33,121.85,121.27,121.71,12125.0,107.6923,108.1538,107.639,108.0296,12125.0
2021-11-18 12:00:00,121.73,121.84,121.52,121.56,5179.0,108.0473,108.145,107.8609,107.8964,5179.0
2021-11-18 12:30:00,121.44,121.58,121.1,121.22,4820.0,107.7899,107.9142,107.4882,107.5947,4820.0
2021-11-18 13:00:00,121.23,121.3,120.58,120.59,4423.0,107.6035,107.6657,107.0266,107.0355,4423.0
2021-11-18 13:30:00,120.56,120.64,120.29,120.55,9367.0,107.0088,107.0799,106.7692,107.0,9367.0
2021-11-18 14:00:00,120.55,121.17,120.46,120.65,32460.0,107.0,107.5503,106.9201,107.0887,32460.0
2021-11-18 14:30:00,120.66,121.11,120.63,120.95,11223.0,107.0976,107.497,107.071,107.355,11223.0
2021-11-18 15:00:00,121.04,121.43,120.86,121.17,9803.0,107.4349,107.7811,107.2751,107.5503,9803.0
2021-11-18 15:30:00,121.17,121.53,121.04,121.25,50489.0,107.5503,107.8698,107.4349,107.6213,50489.0
2021-11-19 09:30:00,120.8,121.7,120.33,121.3,37143.0,107.2219,108.0207,106.8047,107.6657,37143.0
2021-11-19 10:00:00,121.24,122.1,121.13,121.98,7879.0,107.6124,108.3757,107.5148,108.2692,7879.0
2021-11-19 10:30:00,121.98,122.25,121.53,122.03,34766.0,108.2692,108.5089,107.8698,108.3136,34766.0
2021-11-19 11:00:00,122.22,122.68,122.17,122.64,12860.0,108.4823,108.8906,108.4379,108.8551,12860.0
2021-11-19 11:30:00,122.66,122.81,122.21,122.21,12658.0,108.8728,109.0059,108.4734,108.4734,12658.0
2021-11-19 12:00:00,122.18,122.36,122.05,122.05,5216.0,108.4468,108.6065,108.3314,108.3314,5216.0
2021-11-19 12:30:00,122.2,122.42,121.63,121.64,29092.0,108.4645,108.6598,107.9586,107.9675,29092.0
2021-11-19 13:00:00,121.64,121.69,121.02,121.03,3945.0,107.9675,108.0118,107.4171,107.426,3945.0
2021-11-19 13:30:00,121.0,121.14,120.77,121.05,6060.0,107.3994,107.5237,107.1952,107.4438,6060.0
2021-11-19 14:00:00,121.07,121.35,121.03,121.06,7214.0,107.4615,107.7101,107.426,107.4526,7214.0
2021-11-19 14:30:00,121.06,121.07,120.56,120.65,6092.0,107.4526,107.4615,107.0088,107.0887,6092.0
2021-11-19 15:00:00,120.69,120.85,120.56,120.76,7470.0,107.1242,107.2663,107.0088,107.1864,7470.0
2021-11-19 15:30:00,120.61,120.61,119.67,119.67,85042.0,107.0532,107.0532,106.2189,106.2189,85042.0
2021-11-22 09:30:00,120.65,121.11,119.82,121.01,15475.0,107.0887,107.497,106.352,107.4083,15475.0
2021-11-22 10:00:00,121.25,122.1,121.24,121.87,21695.0,107.6213,108.3757,107.6124,108.1716,21695.0
2021-11-22 10:30:00,121.95,122.06,121.56,121.79,11960.0,108.2426,108.3402,107.8964,108.1006,11960.0
2021-11-22 11:00:00,121.68,121.92,120.92,121.78,10830.0,108.003,108.216,107.3284,108.0917,10830.0
2021-11-22 11:30:00,121.82,121.94,120.49,120.56,8578.0,108.1272,108.2337,106.9467,107.0088,8578.0
2021-11-22 12:00:00,120.77,121.41,120.53,121.41,4678.0,107.1952,107.7633,106.9822,107.7633,4678.0
2021-11-22 12:30:00,121.48,122.87,121.47,122.82,17345.0,107.8254,109.0592,107.8166,109.0148,17345.0
2021-11-22 13:00:00,122.75,122.84,122.32,122.78,6725.0,108.9527,109.0326,108.571,108.9793,6725.0
2021-11-22 13:30:00,123.0,123.28,122.41,123.0,20313.0,109.1746,109.4231,108.6509,109.1746,20313.0
2021-11-22 14:00:00,123.03,123.23,122.73,122.95,12696.0,109.2012,109.3787,108.9349,109.1302,12696.0
2021-11-22 14:30:00,123.08,123.75,123.05,123.73,16066.0,109.2456,109.8403,109.219,109.8225,16066.0
2021-11-22 15:00:00,123.75,124.17,123.71,124.01,43977.0,109.8403,110.2131,109.8048,110.0711,43977.0
2021-11-22 15:30:00,123.97,124.62,123.68,123.91,170581.0,110.0356,110.6125,109.7782,109.9823,170581.0
2021-11-23 09:30:00,123.21,124.21,122.04,122.55,37938.0,109.361,110.2486,108.3225,108.7752,37938.0
2021-11-23 10:00:00,122.32,122.32,120.78,121.2,19252.0,108.571,108.571,107.2041,107.5769,19252.0
2021-11-23 10:30:00,121.44,121.64,120.0,120.71,16985.0,107.7899,107.9675,106.5118,107.142,16985.0
2021-11-23 11:00:00,120.79,121.0,120.07,120.59,25103.0,107.213,107.3994,106.5739,107.0355,25103.0
2021-11-23 11:30:00,120.71,121.38,120.49,121.38,12665.0,107.142,107.7367,106.9467,107.7367,12665.0
2021-11-23 12:00:00,121.43,122.21,121.35,122.21,26123.0,107.7811,108.4734,107.7101,108.4734,26123.0
2021-11-23 12:30:00,122.37,122.95,122.26,122.95,9265.0,108.6154,109.1302,108.5178,109.1302,9265.0
2021-11-23 13:00:00,122.95,123.65,122.9,123.52,42696.0,109.1302,109.7515,109.0858,109.6361,42696.0
2021-11-23 13:30:00,123.41,123.62,122.5,122.77,26737.0,109.5385,109.7249,108.7308,108.9704,26737.0
2021-11-23 14:00:00,122.59,122.83,122.12,122.73,14896.0,108.8107,109.0237,108.3935,108.9349,14896.0
2021-11-23 14:30:00,122.81,122.81,122.09,122.18,10380.0,109.0059,109.0059,108.3669,108.4468,10380.0
2021-11-23 15:00:00,122.01,122.2,121.65,121.82,13317.0,108.2959,108.4645,107.9763,108.1272,13317.0
2021-11-23 15:30:00,121.79,122.09,121.42,121.59,75726.0,108.1006,108.3669,107.7722,107.9231,75726.0
2021-11-24 09:30:00,120.49,121.15,120.12,120.76,38393.0,106.9467,107.5325,106.6183,107.1864,38393.0
2021-11-24 10:00:00,120.73,121.5,120.43,121.27,7404.0,107.1597,107.8432,106.8935,107.639,7404.0
2021-11-24 10:30:00,121.24,122.49,121.1,121.5,11818.0,107.6124,108.7219,107.4882,107.8432,11818.0
2021-11-24 11:00:00,121.35,122.09,121.35,121.54,18452.0,107.7101,108.3669,107.7101,107.8787,18452.0
2021-11-24 11:30:00,121.55,122.07,121.26,121.57,11086.0,107.8876,108.3491,107.6302,107.9053,11086.0
2021-11-24 12:00:00,121.63,122.19,121.6,121.77,10499.0,107.9586,108.4556,107.932,108.0828,10499.0
2021-11-24 12:30:00,121.93,122.15,121.76,122.01,10519.0,108.2249,108.4201,108.074,108.2959,10519.0
2021-11-24 13:00:00,122.08,122.27,121.77,121.97,8417.0,108.358,108.5266,108.0828,108.2604,8417.0
2021-11-24 13:30:00,122.1,122.41,121.93,122.39,6435.0,108.3757,108.6509,108.2249,108.6332,6435.0
2021-11-24 14:00:00,122.21,122.3,121.57,121.64,12792.0,108.4734,108.5533,107.9053,107.9675,12792.0
2021-11-24 14:30:00,121.61,121.94,121.34,121.76,11646.0,107.9408,108.2337,107.7012,108.074,11646.0
2021-11-24 15:00:00,121.81,122.39,121.6,122.34,12184.0,108.1183,108.6332,107.932,108.5888,12184.0
2021-11-24 15:30:00,122.34,122.61,122.04,122.38,57698.0,108.5888,108.8284,108.3225,108.6243,57698.0
2021-11-26 09:30:00,120.3,121.93,119.01,121.4,41213.0,106.7781,108.2249,105.6331,107.7544,41213.0
2021-11-26 10:00:00,121.26,121.45,120.02,120.91,24376.0,107.6302,107.7988,106.5295,107.3195,24376.0
2021-11-26 10:30:00,121.07,121.08,119.86,120.01,13843.0,107.4615,107.4704,106.3875,106.5207,13843.0
2021-11-26 11:00:00,119.88,120.14,118.78,118.98,18292.0,106.4053,106.6361,105.4289,105.6064,18292.0
2021-11-26 11:30:00,119.18,119.36,118.09,118.65,23218.0,105.784,105.9437,104.8165,105.3135,23218.0
2021-11-26 12:00:00,118.84,119.8,118.59,119.74,13444.0,105.4822,106.3343,105.2603,106.281,13444.0
2021-11-26 12:30:00,119.77,120.3,118.95,119.59,33575.0,106.3076,106.7781,105.5798,106.1479,33575.0
2021-11-29 09:30:00,120.87,120.87,117.64,117.64,16704.0,107.284,107.284,104.4171,104.4171,16704.0
2021-11-29 10:00:00,117.95,117.96,116.15,116.33,21479.0,104.6922,104.7011,103.0945,103.2543,21479.0
2021-11-29 10:30:00,116.67,116.95,116.0,116.95,12308.0,103.5561,103.8046,102.9614,103.8046,12308.0
2021-11-29 11:00:00,117.05,117.73,116.82,117.08,7253.0,103.8934,104.4969,103.6892,103.92,7253.0
2021-11-29 11:30:00,117.09,117.77,116.94,117.29,6878.0,103.9289,104.5324,103.7957,104.1064,6878.0
2021-11-29 12:00:00,117.36,118.16,117.35,117.77,8168.0,104.1685,104.8786,104.1597,104.5324,8168.0
2021-11-29 12:30:00,117.83,118.47,117.58,118.07,26206.0,104.5857,105.1538,104.3638,104.7987,26206.0
2021-11-29 13:00:00,118.06,118.3,117.09,117.45,77574.0,104.7899,105.0029,103.9289,104.2484,77574.0
2021-11-29 13:30:00,117.48,117.59,116.6,116.9,21363.0,104.275,104.3727,103.494,103.7602,21363.0
2021-11-29 14:00:00,116.84,116.86,116.13,116.15,11480.0,103.707,103.7247,103.0768,103.0945,11480.0
2021-11-29 14:30:00,116.06,116.31,115.77,116.23,23426.0,103.0147,103.2366,102.7573,103.1655,23426.0
2021-11-29 15:00:00,116.31,116.56,115.95,116.23,15525.0,103.2366,103.4585,102.917,103.1655,15525.0
2021-11-29 15:30:00,116.23,116.27,115.72,116.07,60313.0,103.1655,103.2011,102.7129,103.0235,60313.0
2021-11-30 09:30:00,114.84,115.31,113.19,113.33,18208.0,102.5062,102.9258,101.0334,101.1584,18208.0
2021-11-30 10:00:00,113.15,114.24,113.05,113.45,19172.0,100.9977,101.9707,100.9085,101.2655,19172.0
2021-11-30 10:30:00,113.49,114.63,112.2,112.25,23850.0,101.3012,102.3188,100.1498,100.1944,23850.0
2021-11-30 11:00:00,112.1,112.92,111.46,112.43,25269.0,100.0605,100.7924,99.4892,100.3551,25269.0
2021-11-30 11:30:00,112.39,112.39,111.03,111.81,26947.0,100.3194,100.3194,99.1054,99.8017,26947.0
2021-11-30 12:00:00,111.67,111.68,110.89,111.36,11494.0,99.6767,99.6856,98.9805,99.4,11494.0
2021-11-30 12:30:00,111.48,111.67,110.56,110.81,23790.0,99.5071,99.6767,98.6859,98.909,23790.0
2021-11-30 13:00:00,110.88,111.17,110.56,110.62,12511.0,98.9715,99.2304,98.6859,98.7395,12511.0
2021-11-30 13:30:00,110.7,111.3,110.7,111.3,17225.0,98.8109,99.3464,98.8109,99.3464,17225.0
2021-11-30 14:00:00,111.36,112.02,111.3,111.8,22219.0,99.4,99.9891,99.3464,99.7927,22219.0
2021-11-30 14:30:00,111.77,112.09,111.67,111.89,19977.0,99.7659,100.0516,99.6767,99.8731,19977.0
2021-11-30 15:00:00,111.89,112.48,111.88,112.26,16304.0,99.8731,100.3997,99.8641,100.2033,16304.0
2021-11-30 15:30:00,112.32,112.74,111.79,111.79,94568.0,100.2569,100.6318,99.7838,99.7838,94568.0
2021-12-01 09:30:00,114.33,115.13,113.29,115.13,21483.0,102.051,102.7651,101.1227,102.7651,21483.0
2021-12-01 10:00:00,115.59,116.01,115.07,115.67,13594.0,103.1757,103.5506,102.7115,103.2471,13594.0
2021-12-01 10:30:00,115.67,116.55,115.38,116.46,19210.0,103.2471,104.0326,102.9882,103.9522,19210.0
2021-12-01 11:00:00,116.46,116.53,115.49,115.58,13889.0,103.9522,104.0147,103.0864,103.1668,13889.0
2021-12-01 11:30:00,115.63,115.65,113.99,113.99,5793.0,103.2114,103.2292,101.7475,101.7475,5793.0
2021-12-01 12:00:00,113.93,114.74,113.92,114.44,7053.0,101.694,102.417,101.685,102.1492,7053.0
2021-12-01 12:30:00,114.37,114.48,113.7,113.7,7082.0,102.0867,102.1849,101.4887,101.4887,7082.0
2021-12-01 13:00:00,113.75,114.17,113.4,114.13,6564.0,101.5333,101.9082,101.2209,101.8725,6564.0
2021-12-01 13:30:00,113.98,113.99,112.64,113.2,4432.0,101.7386,101.7475,100.5425,101.0424,4432.0
2021-12-01 14:00:00,113.07,113.28,112.36,113.07,7561.0,100.9263,101.1138,100.2926,100.9263,7561.0
2021-12-01 14:30:00,113.02,113.45,112.71,112.72,9721.0,100.8817,101.2655,100.605,100.6139,9721.0
2021-12-01 15:00:00,112.62,112.68,111.66,111.79,18661.0,100.5247,100.5782,99.6678,99.7838,18661.0
2021-12-01 15:30:00,111.68,112.08,110.78,110.78,63762.0,99.6856,100.0427,98.8823,98.8823,63762.0
2021-12-02 09:30:00,111.46,113.15,111.46,113.13,9032.0,99.4892,100.9977,99.4892,100.9799,9032.0
2021-12-02 10:00:00,113.02,113.1,111.9,112.11,5919.0,100.8817,100.9531,99.882,100.0694,5919.0
2021-12-02 10:30:00,112.42,112.42,111.49,112.27,10015.0,100.3461,100.3461,99.516,100.2122,10015.0
2021-12-02 11:00:00,112.49,113.46,112.1,113.29,10731.0,100.4086,101.2744,100.0605,101.1227,10731.0
2021-12-02 11:30:00,113.39,113.47,112.48,113.04,11731.0,101.212,101.2834,100.3997,100.8995,11731.0
2021-12-02 12:00:00,113.03,114.0,113.03,114.0,8586.0,100.8906,101.7564,100.8906,101.7564,8586.0
2021-12-02 12:30:00,114.0,114.57,114.0,114.41,20699.0,101.7564,102.2652,101.7564,102.1224,20699.0
2021-12-02 13:00:00,114.26,114.54,114.05,114.05,15210.0,101.9885,102.2384,101.8011,101.8011,15210.0
2021-12-02 13:30:00,114.16,115.02,114.16,114.84,13148.0,101.8993,102.6669,101.8993,102.5062,13148.0
2021-12-02 14:00:00,114.78,115.2,114.3,114.41,23626.0,102.4527,102.8276,102.0242,102.1224,23626.0
2021-12-02 14:30:00,114.39,114.39,113.57,113.8,9413.0,102.1046,102.1046,101.3726,101.5779,9413.0
2021-12-02 15:00:00,113.83,114.08,113.51,113.78,6959.0,101.6047,101.8279,101.3191,101.5601,6959.0
2021-12-02 15:30:00,113.76,114.05,113.13,113.43,36678.0,101.5422,101.8011,100.9799,101.2477,36678.0
2021-12-03 09:30:00,114.11,114.11,111.95,112.43,28406.0,101.8546,101.8546,99.9266,100.3551,28406.0
2021-12-03 10:00:00,112.15,112.43,111.53,112.22,7696.0,100.1051,100.3551,99.5517,100.1676,7696.0
2021-12-03 10:30:00,112.24,112.24,111.06,111.3,7500.0,100.1855,100.1855,99.1322,99.3464,7500.0
2021-12-03 11:00:00,111.07,111.56,110.4,111.56,31387.0,99.1411,99.5785,98.5431,99.5785,31387.0
2021-12-03 11:30:00,111.45,112.55,111.09,111.24,10098.0,99.4803,100.4622,99.159,99.2929,10098.0
2021-12-03 12:00:00,110.71,111.51,110.29,111.28,9267.0,98.8198,99.5339,98.4449,99.3286,9267.0
2021-12-03 12:30:00,111.15,111.81,110.77,111.02,17344.0,99.2125,99.8017,98.8733,99.0965,17344.0
2021-12-03 13:00:00,110.81,111.72,110.52,111.31,27341.0,98.909,99.7213,98.6502,99.3553,27341.0
2021-12-03 13:30:00,111.44,111.74,110.83,110.97,11526.0,99.4714,99.7392,98.9269,99.0519,11526.0
2021-12-03 14:00:00,110.96,111.15,110.5,111.13,10232.0,99.0429,99.2125,98.6323,99.1947,10232.0
2021-12-03 14:30:00,111.2,111.2,110.24,110.24,13044.0,99.2572,99.2572,98.4003,98.4003,13044.0
2021-12-03 15:00:00,110.19,111.12,110.1,110.72,37513.0,98.3556,99.1858,98.2753,98.8287,37513.0
2021-12-03 15:30:00,110.73,111.78,110.28,111.33,89858.0,98.8376,99.7749,98.436,99.3732,89858.0
2021-12-06 09:30:00,112.18,112.75,110.82,112.07,12526.0,100.1319,100.6407,98.918,100.0337,12526.0
2021-12-06 10:00:00,112.06,113.61,112.06,113.08,18731.0,100.0248,101.4083,100.0248,100.9353,18731.0
2021-12-06 10:30:00,112.88,114.16,112.44,113.51,21305.0,100.7567,101.8993,100.364,101.3191,21305.0
2021-12-06 11:00:00,113.38,113.38,112.52,112.95,10597.0,101.203,101.203,100.4354,100.8192,10597.0
2021-12-06 11:30:00,112.91,113.19,111.94,112.03,7447.0,100.7835,101.0334,99.9177,99.998,7447.0
2021-12-06 12:00:00,112.27,113.03,112.27,112.82,6498.0,100.2122,100.8906,100.2122,100.7032,6498.0
2021-12-06 12:30:00,112.92,112.99,112.48,112.91,6146.0,100.7924,100.8549,100.3997,100.7835,6146.0
2021-12-06 13:00:00,113.12,113.17,112.76,113.17,7031.0,100.971,101.0156,100.6496,101.0156,7031.0
2021-12-06 13:30:00,113.01,113.26,112.95,113.19,5608.0,100.8728,101.0959,100.8192,101.0334,5608.0
2021-12-06 14:00:00,113.08,113.41,112.93,113.1,12033.0,100.9353,101.2298,100.8014,100.9531,12033.0
2021-12-06 14:30:00,113.07,113.14,112.1,112.1,10757.0,100.9263,100.9888,100.0605,100.0605,10757.0
2021-12-06 15:00:00,112.13,112.59,112.08,112.32,21357.0,100.0873,100.4979,100.0427,100.2569,21357.0
2021-12-06 15:30:00,112.38,112.49,112.04,112.4,46249.0,100.3104,100.4086,100.0069,100.3283,46249.0
2021-12-07 09:30:00,112.77,113.26,112.19,112.19,24031.0,100.6585,101.0959,100.1408,100.1408,24031.0
2021-12-07 10:00:00,112.34,113.32,112.2,113.21,22097.0,100.2747,101.1495,100.1498,101.0513,22097.0
2021-12-07 10:30:00,113.28,113.89,113.21,113.43,21308.0,101.1138,101.6583,101.0513,101.2477,21308.0
2021-12-07 11:00:00,113.57,113.68,113.17,113.34,13407.0,101.3726,101.4708,101.0156,101.1673,13407.0
2021-12-07 11:30:00,113.29,113.47,111.62,111.87,29274.0,101.1227,101.2834,99.6321,99.8552,29274.0
2021-12-07 12:00:00,111.88,112.56,111.62,111.83,40169.0,99.8641,100.4711,99.6321,99.8195,40169.0
2021-12-07 12:30:00,111.77,112.6,111.51,112.25,37170.0,99.7659,100.5068,99.5339,100.1944,37170.0
2021-12-07 13:00:00,112.29,112.36,111.8,111.89,33962.0,100.2301,100.2926,99.7927,99.8731,33962.0
2021-12-07 13:30:00,111.92,112.22,111.64,112.06,15302.0,99.8998,100.1676,99.6499,100.0248,15302.0
2021-12-07 14:00:00,112.07,112.07,111.67,111.67,13605.0,100.0337,100.0337,99.6767,99.6767,13605.0
2021-12-07 14:30:00,111.68,112.2,111.67,112.2,18025.0,99.6856,100.1498,99.6767,100.1498,18025.0
2021-12-07 15:00:00,112.07,112.1,111.66,111.72,12833.0,100.0337,100.0605,99.6678,99.7213,12833.0
2021-12-07 15:30:00,111.71,112.0,110.84,111.27,148211.0,99.7124,99.9712,98.9358,99.3196,148211.0
2021-12-08 09:30:00,111.91,112.0,110.63,111.08,71743.0,99.8909,99.9712,98.7484,99.1501,71743.0
2021-12-08 10:00:00,111.04,111.39,110.71,110.74,39570.0,99.1143,99.4268,98.8198,98.8466,39570.0
2021-12-08 10:30:00,110.79,111.56,110.71,110.9,29542.0,98.8912,99.5785,98.8198,98.9894,29542.0
2021-12-08 11:00:00,110.93,111.23,110.76,111.08,21582.0,99.0162,99.2839,98.8644,99.1501,21582.0
2021-12-08 11:30:00,111.12,111.98,111.12,111.52,39386.0,99.1858,99.9534,99.1858,99.5428,39386.0
2021-12-08 12:00:00,111.64,111.82,111.52,111.53,11517.0,99.6499,99.8106,99.5428,99.5517,11517.0
2021-12-08 12:30:00,111.59,111.84,111.52,111.67,13863.0,99.6053,99.8284,99.5428,99.6767,13863.0
2021-12-08 13:00:00,111.72,112.04,111.63,111.63,12555.0,99.7213,100.0069,99.641,99.641,12555.0
2021-12-08 13:30:00,111.76,111.97,111.7,111.9,14286.0,99.757,99.9445,99.7035,99.882,14286.0
2021-12-08 14:00:00,111.9,111.98,111.61,111.73,17624.0,99.882,99.9534,99.6231,99.7302,17624.0
2021-12-08 14:30:00,111.79,112.16,111.24,112.16,20642.0,99.7838,100.1141,99.2929,100.1141,20642.0
2021-12-08 15:00:00,112.14,112.15,111.47,111.67,23606.0,100.0962,100.1051,99.4982,99.6767,23606.0
2021-12-08 15:30:00,111.67,111.88,111.4,111.41,79532.0,99.6767,99.8641,99.4357,99.4446,79532.0
2021-12-09 09:30:00,111.23,111.78,110.26,110.65,18603.0,99.2839,99.7749,98.4181,98.7662,18603.0
2021-12-09 10:00:00,110.55,110.81,109.13,109.62,47882.0,98.677,98.909,97.4095,97.8469,47882.0
2021-12-09 10:30:00,109.67,109.68,108.38,108.55,27605.0,97.8915,97.9004,96.74,96.8918,27605.0
2021-12-09 11:00:00,108.66,108.89,108.3,108.76,26916.0,96.99,97.1953,96.6686,97.0792,26916.0
2021-12-09 11:30:00,108.82,110.14,108.79,110.11,27577.0,97.1328,98.311,97.106,98.2842,27577.0
2021-12-09 12:00:00,109.96,110.03,109.08,109.15,17780.0,98.1503,98.2128,97.3649,97.4273,17780.0
2021-12-09 12:30:00,109.12,109.32,108.87,109.11,22115.0,97.4006,97.5791,97.1774,97.3916,22115.0
2021-12-09 13:00:00,109.05,109.69,108.81,109.44,13333.0,97.3381,97.9093,97.1238,97.6862,13333.0
2021-12-09 13:30:00,109.5,109.91,109.17,109.17,14457.0,97.7397,98.1057,97.4452,97.4452,14457.0
2021-12-09 14:00:00,109.23,109.4,109.0,109.04,8823.0,97.4987,97.6505,97.2934,97.3291,8823.0
2021-12-09 14:30:00,109.25,109.25,108.71,108.87,12139.0,97.5166,97.5166,97.0346,97.1774,12139.0
2021-12-09 15:00:00,108.84,108.99,108.33,108.65,15528.0,97.1506,97.2845,96.6954,96.981,15528.0
2021-12-09 15:30:00,108.51,108.97,108.02,108.17,137461.0,96.8561,97.2667,96.4187,96.5526,137461.0
2021-12-10 09:30:00,108.77,109.2,107.88,108.38,12286.0,97.0881,97.472,96.2937,96.74,12286.0
2021-12-10 10:00:00,108.38,108.57,107.98,108.26,9532.0,96.74,96.9096,96.383,96.6329,9532.0
2021-12-10 10:30:00,108.45,108.45,107.34,107.53,16087.0,96.8025,96.8025,95.8117,95.9813,16087.0
2021-12-10 11:00:00,107.52,107.66,106.62,107.43,13276.0,95.9724,96.0974,95.1691,95.8921,13276.0
2021-12-10 11:30:00,107.38,108.02,107.25,107.63,17199.0,95.8474,96.4187,95.7314,96.0706,17199.0
2021-12-10 12:00:00,107.94,107.94,107.48,107.63,5354.0,96.3473,96.3473,95.9367,96.0706,5354.0
2021-12-10 12:30:00,107.52,107.79,106.87,106.92,17710.0,95.9724,96.2134,95.3922,95.4368,17710.0
2021-12-10 13:00:00,106.82,106.99,106.55,106.6,18616.0,95.3476,95.4993,95.1066,95.1512,18616.0
2021-12-10 13:30:00,106.59,106.9,106.26,106.9,33674.0,95.1423,95.419,94.8477,95.419,33674.0
2021-12-10 14:00:00,106.76,106.76,106.25,106.41,22667.0,95.294,95.294,94.8388,94.9816,22667.0
2021-12-10 14:30:00,106.39,106.58,105.84,105.84,12145.0,94.9638,95.1334,94.4728,94.4728,12145.0
2021-12-10 15:00:00,105.93,106.15,105.71,105.83,12053.0,94.5532,94.7495,94.3568,94.4639,12053.0
2021-12-10 15:30:00,105.82,106.46,105.54,106.45,67783.0,94.455,95.0262,94.205,95.0173,67783.0
2021-12-13 09:30:00,107.14,110.25,106.81,108.46,79857.0,95.6332,98.4092,95.3386,96.8114,79857.0
2021-12-13 10:00:00,108.35,108.56,107.31,108.08,33604.0,96.7133,96.9007,95.7849,96.4723,33604.0
2021-12-13 10:30:00,107.95,108.24,107.55,107.7,21333.0,96.3562,96.6151,95.9992,96.1331,21333.0
2021-12-13 11:00:00,107.62,107.63,106.55,106.58,20888.0,96.0617,96.0706,95.1066,95.1334,20888.0
2021-12-13 11:30:00,106.74,107.06,106.12,106.43,15488.0,95.2762,95.5618,94.7228,94.9995,15488.0
2021-12-13 12:00:00,106.55,106.55,106.21,106.4,20729.0,95.1066,95.1066,94.8031,94.9727,20729.0
2021-12-13 12:30:00,106.33,106.42,105.84,106.18,18343.0,94.9102,94.9905,94.4728,94.7763,18343.0
2021-12-13 13:00:00,106.11,106.22,105.68,105.7,21253.0,94.7138,94.812,94.33,94.3479,21253.0
2021-12-13 13:30:00,105.7,106.13,105.45,105.99,20102.0,94.3479,94.7317,94.1247,94.6067,20102.0
2021-12-13 14:00:00,106.04,106.66,105.84,106.59,14706.0,94.6513,95.2048,94.4728,95.1423,14706.0
2021-12-13 14:30:00,106.68,107.42,106.62,107.42,15127.0,95.2226,95.8831,95.1691,95.8831,15127.0
2021-12-13 15:00:00,107.36,107.9,107.34,107.88,27868.0,95.8296,96.3116,95.8117,96.2937,27868.0
2021-12-13 15:30:00,107.86,107.95,106.8,106.91,89341.0,96.2759,96.3562,95.3297,95.4279,89341.0
2021-12-14 09:30:00,106.52,107.59,106.24,107.45,25395.0,95.0798,96.0349,94.8299,95.9099,25395.0
2021-12-14 10:00:00,107.25,108.23,107.24,107.93,58047.0,95.7314,96.6061,95.7225,96.3384,58047.0
2021-12-14 10:30:00,108.04,108.39,107.62,107.95,30116.0,96.4365,96.749,96.0617,96.3562,30116.0
2021-12-14 11:00:00,107.95,108.13,107.4,107.74,24728.0,96.3562,96.5169,95.8653,96.1688,24728.0
2021-12-14 11:30:00,107.79,108.1,107.49,107.83,43142.0,96.2134,96.4901,95.9456,96.2491,43142.0
2021-12-14 12:00:00,107.83,107.92,107.48,107.92,13897.0,96.2491,96.3294,95.9367,96.3294,13897.0
2021-12-14 12:30:00,107.96,108.02,106.71,106.88,20855.0,96.3651,96.4187,95.2494,95.4011,20855.0
2021-12-14 13:00:00,106.76,107.2,106.76,106.9,12111.0,95.294,95.6868,95.294,95.419,12111.0
2021-12-14 13:30:00,106.9,106.9,106.12,106.35,9468.0,95.419,95.419,94.7228,94.9281,9468.0
2021-12-14 14:00:00,106.4,106.55,106.1,106.17,22287.0,94.9727,95.1066,94.7049,94.7674,22287.0
2021-12-14 14:30:00,106.14,106.44,106.04,106.33,15403.0,94.7406,95.0084,94.6513,94.9102,15403.0
2021-12-14 15:00:00,106.39,106.6,106.25,106.41,15110.0,94.9638,95.1512,94.8388,94.9816,15110.0
2021-12-14 15:30:00,106.38,106.96,105.97,106.21,70201.0,94.9548,95.4725,94.5889,94.8031,70201.0
2021-12-15 09:30:00,106.1,107.18,105.33,106.08,49993.0,94.7049,95.6689,94.0176,94.687,49993.0
2021-12-15 10:00:00,106.08,106.9,105.6,105.63,49514.0,94.687,95.419,94.2586,94.2854,49514.0
2021-12-15 10:30:00,105.66,106.27,105.38,105.88,13322.0,94.3122,94.8566,94.0622,94.5085,13322.0
2021-12-15 11:00:00,105.88,106.08,105.78,105.93,11743.0,94.5085,94.687,94.4193,94.5532,11743.0
2021-12-15 11:30:00,105.82,106.82,105.82,106.81,17663.0,94.455,95.3476,94.455,95.3386,17663.0
2021-12-15 12:00:00,106.87,107.18,106.78,107.18,10191.0,95.3922,95.6689,95.3119,95.6689,10191.0
2021-12-15 12:30:00,107.18,107.8,107.18,107.75,13405.0,95.6689,96.2223,95.6689,96.1777,13405.0
2021-12-15 13:00:00,107.72,107.91,107.6,107.74,22041.0,96.1509,96.3205,96.0438,96.1688,22041.0
2021-12-15 13:30:00,107.71,107.97,107.18,107.97,15071.0,96.142,96.3741,95.6689,96.3741,15071.0
2021-12-15 14:00:00,107.84,109.0,107.54,108.27,20357.0,96.258,97.2934,95.9902,96.6418,20357.0
2021-12-15 14:30:00,108.26,108.63,108.08,108.13,16585.0,96.6329,96.9632,96.4723,96.5169,16585.0
2021-12-15 15:00:00,108.3,109.61,108.11,109.61,31405.0,96.6686,97.8379,96.499,97.8379,31405.0
2021-12-15 15:30:00,109.67,109.77,108.99,109.53,111430.0,97.8915,97.9807,97.2845,97.7665,111430.0
2021-12-16 09:30:00,109.95,111.4,109.0,111.01,28311.0,98.1414,99.4357,97.2934,99.0876,28311.0
2021-12-16 10:00:00,111.0,111.18,109.57,109.75,28739.0,99.0786,99.2393,97.8022,97.9629,28739.0
2021-12-16 10:30:00,109.72,109.84,109.33,109.45,27334.0,97.9361,98.0432,97.588,97.6951,27334.0
2021-12-16 11:00:00,109.62,110.17,109.35,110.1,10599.0,97.8469,98.3378,97.6059,98.2753,10599.0
2021-12-16 11:30:00,110.23,110.25,109.23,109.23,13297.0,98.3913,98.4092,97.4987,97.4987,13297.0
2021-12-16 12:00:00,109.4,109.75,109.23,109.45,17950.0,97.6505,97.9629,97.4987,97.6951,17950.0
2021-12-16 12:30:00,109.5,109.8,108.99,109.01,15978.0,97.7397,98.0075,97.2845,97.3024,15978.0
2021-12-16 13:00:00,109.09,110.17,109.09,110.02,9526.0,97.3738,98.3378,97.3738,98.2039,9526.0
2021-12-16 13:30:00,109.95,110.19,109.51,109.55,14254.0,98.1414,98.3556,97.7487,97.7844,14254.0
2021-12-16 14:00:00,109.67,109.84,108.98,109.23,17255.0,97.8915,98.0432,97.2756,97.4987,17255.0
2021-12-16 14:30:00,109.16,109.31,108.92,109.28,57153.0,97.4363,97.5701,97.222,97.5434,57153.0
2021-12-16 15:00:00,109.15,109.34,108.95,109.27,18161.0,97.4273,97.5969,97.2488,97.5344,18161.0
2021-12-16 15:30:00,109.34,109.43,107.38,107.5,141187.0,97.5969,97.6773,95.8474,95.9545,141187.0
2021-12-17 09:30:00,105.65,106.27,104.13,104.47,89876.0,94.3032,94.8566,92.9465,93.25,89876.0
2021-12-17 10:00:00,104.24,104.68,103.51,104.46,54827.0,93.0447,93.4374,92.3931,93.241,54827.0
2021-12-17 10:30:00,104.72,105.27,104.38,105.11,49071.0,93.4731,93.964,93.1696,93.8212,49071.0
2021-12-17 11:00:00,105.17,106.03,105.05,106.01,25205.0,93.8748,94.6424,93.7677,94.6246,25205.0
2021-12-17 11:30:00,106.11,106.38,104.1,104.23,46883.0,94.7138,94.9548,92.9197,93.0357,46883.0
2021-12-17 12:00:00,104.18,104.94,103.94,104.59,20067.0,92.9911,93.6695,92.7769,93.3571,20067.0
2021-12-17 12:30:00,104.57,105.0,104.32,105.0,18097.0,93.3392,93.723,93.1161,93.723,18097.0
2021-12-17 13:00:00,104.89,105.07,104.7,104.91,23528.0,93.6249,93.7855,93.4553,93.6427,23528.0
2021-12-17 13:30:00,104.9,105.07,104.75,105.05,36707.0,93.6338,93.7855,93.4999,93.7677,36707.0
2021-12-17 14:00:00,105.06,105.4,104.84,105.32,37678.0,93.7766,94.0801,93.5802,94.0087,37678.0
2021-12-17 14:30:00,105.32,105.5,104.71,104.88,34001.0,94.0087,94.1693,93.4642,93.6159,34001.0
2021-12-17 15:00:00,104.92,105.02,104.06,104.22,46922.0,93.6516,93.7409,92.884,93.0268,46922.0
2021-12-17 15:30:00,104.27,104.32,102.47,102.93,213937.0,93.0714,93.1161,91.4648,91.8754,213937.0
2021-12-20 09:30:00,101.97,102.8,100.77,101.94,41103.0,91.0185,91.7593,89.9473,90.9917,41103.0
2021-12-20 10:00:00,102.06,102.65,101.68,101.99,22842.0,91.0988,91.6254,90.7596,91.0363,22842.0
2021-12-20 10:30:00,101.87,102.16,101.06,101.57,21600.0,90.9292,91.1881,90.2062,90.6614,21600.0
2021-12-20 11:00:00,101.72,101.85,100.52,100.88,33116.0,90.7953,90.9114,89.7242,90.0455,33116.0
2021-12-20 11:30:00,100.88,101.81,100.85,101.79,21013.0,90.0455,90.8756,90.0187,90.8578,21013.0
2021-12-20 12:00:00,101.68,102.55,101.67,102.5,28094.0,90.7596,91.5362,90.7507,91.4915,28094.0
2021-12-20 12:30:00,102.59,103.18,102.26,102.79,26980.0,91.5719,92.0985,91.2773,91.7504,26980.0
2021-12-20 13:00:00,102.64,103.42,102.33,103.22,57251.0,91.6165,92.3127,91.3398,92.1342,57251.0
2021-12-20 13:30:00,103.24,104.09,103.12,103.62,39551.0,92.1521,92.9108,92.045,92.4913,39551.0
2021-12-20 14:00:00,103.66,103.96,103.38,103.46,18184.0,92.527,92.7947,92.277,92.3484,18184.0
2021-12-20 14:30:00,103.42,103.77,103.22,103.22,25037.0,92.3127,92.6251,92.1342,92.1342,25037.0
2021-12-20 15:00:00,103.4,103.44,102.64,103.42,38860.0,92.2949,92.3306,91.6165,92.3127,38860.0
2021-12-20 15:30:00,103.3,103.37,102.18,102.55,104503.0,92.2056,92.2681,91.2059,91.5362,104503.0
2021-12-21 09:30:00,103.47,105.08,103.07,104.12,31002.0,92.3574,93.7944,92.0003,92.9376,31002.0
2021-12-21 10:00:00,104.48,105.63,104.35,105.14,18368.0,93.2589,94.2854,93.1429,93.848,18368.0
2021-12-21 10:30:00,105.09,105.52,104.78,105.48,16151.0,93.8034,94.1872,93.5267,94.1515,16151.0
2021-12-21 11:00:00,105.59,106.17,105.31,106.17,34437.0,94.2497,94.7674,93.9997,94.7674,34437.0
2021-12-21 11:30:00,106.17,106.5,106.07,106.5,27256.0,94.7674,95.0619,94.6781,95.0619,27256.0
2021-12-21 12:00:00,106.59,106.88,106.24,106.36,31586.0,95.1423,95.4011,94.8299,94.937,31586.0
2021-12-21 12:30:00,106.36,106.62,106.1,106.44,18437.0,94.937,95.1691,94.7049,95.0084,18437.0
2021-12-21 13:00:00,106.44,106.65,106.16,106.3,26461.0,95.0084,95.1958,94.7585,94.8834,26461.0
2021-12-21 13:30:00,106.36,106.5,106.11,106.25,19438.0,94.937,95.0619,94.7138,94.8388,19438.0
2021-12-21 14:00:00,106.34,106.47,105.89,106.19,21342.0,94.9191,95.0352,94.5175,94.7852,21342.0
2021-12-21 14:30:00,106.23,106.23,105.39,105.47,42809.0,94.8209,94.8209,94.0712,94.1426,42809.0
2021-12-21 15:00:00,105.54,105.61,104.98,105.0,19915.0,94.205,94.2675,93.7052,93.723,19915.0
2021-12-21 15:30:00,105.03,105.17,104.53,104.55,93975.0,93.7498,93.8748,93.3035,93.3214,93975.0
2021-12-22 09:30:00,104.61,107.26,104.26,107.11,54166.0,93.3749,95.7403,93.0625,95.6064,54166.0
2021-12-22 10:00:00,107.24,107.63,106.14,106.29,30332.0,95.7225,96.0706,94.7406,94.8745,30332.0
2021-12-22 10:30:00,106.37,106.52,105.91,105.91,17329.0,94.9459,95.0798,94.5353,94.5353,17329.0
2021-12-22 11:00:00,105.93,106.24,105.44,105.8,29162.0,94.5532,94.8299,94.1158,94.4371,29162.0
2021-12-22 11:30:00,105.85,106.33,105.58,105.75,25745.0,94.4818,94.9102,94.2407,94.3925,25745.0
2021-12-22 12:00:00,105.82,106.14,105.75,105.88,23859.0,94.455,94.7406,94.3925,94.5085,23859.0
2021-12-22 12:30:00,105.91,106.36,105.88,106.26,11097.0,94.5353,94.937,94.5085,94.8477,11097.0
2021-12-22 13:00:00,106.27,106.5,105.97,105.97,13242.0,94.8566,95.0619,94.5889,94.5889,13242.0
2021-12-22 13:30:00,105.98,106.08,104.98,105.17,34232.0,94.5978,94.687,93.7052,93.8748,34232.0
2021-12-22 14:00:00,105.08,105.23,104.09,104.14,27398.0,93.7944,93.9283,92.9108,92.9554,27398.0
2021-12-22 14:30:00,104.15,105.01,104.15,104.9,21579.0,92.9643,93.732,92.9643,93.6338,21579.0
2021-12-22 15:00:00,104.97,105.1,104.58,104.94,32661.0,93.6963,93.8123,93.3481,93.6695,32661.0
2021-12-22 15:30:00,104.94,105.45,104.88,105.3,69809.0,93.6695,94.1247,93.6159,93.9908,69809.0
2021-12-23 09:30:00,105.73,106.7,105.5,106.27,13960.0,94.3746,95.2405,94.1693,94.8566,13960.0
2021-12-23 10:00:00,106.23,106.86,106.03,106.04,16658.0,94.8209,95.3833,94.6424,94.6513,16658.0
2021-12-23 10:30:00,106.14,106.55,106.03,106.47,19463.0,94.7406,95.1066,94.6424,95.0352,19463.0
2021-12-23 11:00:00,106.45,106.74,106.24,106.4,20104.0,95.0173,95.2762,94.8299,94.9727,20104.0
2021-12-23 11:30:00,106.47,106.55,105.98,106.19,13087.0,95.0352,95.1066,94.5978,94.7852,13087.0
2021-12-23 12:00:00,106.13,106.42,105.92,106.28,15381.0,94.7317,94.9905,94.5442,94.8656,15381.0
2021-12-23 12:30:00,106.27,106.41,105.81,105.81,17583.0,94.8566,94.9816,94.446,94.446,17583.0
2021-12-23 13:00:00,105.88,106.33,105.86,106.33,11140.0,94.5085,94.9102,94.4907,94.9102,11140.0
2021-12-23 13:30:00,106.5,106.5,106.13,106.32,11878.0,95.0619,95.0619,94.7317,94.9013,11878.0
2021-12-23 14:00:00,106.37,106.84,106.33,106.73,15322.0,94.9459,95.3654,94.9102,95.2672,15322.0
2021-12-23 14:30:00,106.78,106.78,106.1,106.1,8956.0,95.3119,95.3119,94.7049,94.7049,8956.0
2021-12-23 15:00:00,106.1,106.18,105.91,105.97,9501.0,94.7049,94.7763,94.5353,94.5889,9501.0
2021-12-23 15:30:00,105.97,106.44,105.89,106.28,76624.0,94.5889,95.0084,94.5175,94.8656,76624.0
2021-12-27 09:30:00,106.0,107.19,105.51,105.68,21268.0,94.6156,95.6778,94.1783,94.33,21268.0
2021-12-27 10:00:00,105.74,106.63,105.74,106.63,7833.0,94.3836,95.178,94.3836,95.178,7833.0
2021-12-27 10:30:00,106.61,106.91,106.07,106.43,11865.0,95.1601,95.4279,94.6781,94.9995,11865.0
2021-12-27 11:00:00,106.52,107.0,106.5,106.75,9044.0,95.0798,95.5082,95.0619,95.2851,9044.0
2021-12-27 11:30:00,106.86,107.01,106.63,107.01,18312.0,95.3833,95.5172,95.178,95.5172,18312.0
2021-12-27 12:00:00,106.92,107.23,106.87,107.18,17091.0,95.4368,95.7135,95.3922,95.6689,17091.0
2021-12-27 12:30:00,107.15,107.15,106.82,107.04,10397.0,95.6421,95.6421,95.3476,95.5439,10397.0
2021-12-27 13:00:00,106.94,107.31,106.89,107.25,10275.0,95.4547,95.7849,95.4101,95.7314,10275.0
2021-12-27 13:30:00,107.2,107.2,106.85,107.06,4447.0,95.6868,95.6868,95.3744,95.5618,4447.0
2021-12-27 14:00:00,107.07,107.32,106.88,107.07,17629.0,95.5707,95.7939,95.4011,95.5707,17629.0
2021-12-27 14:30:00,107.08,107.24,106.96,107.15,9922.0,95.5797,95.7225,95.4725,95.6421,9922.0
2021-12-27 15:00:00,107.07,107.24,106.73,107.05,23952.0,95.5707,95.7225,95.2672,95.5529,23952.0
2021-12-27 15:30:00,107.07,107.34,106.9,107.05,59359.0,95.5707,95.8117,95.419,95.5529,59359.0
2021-12-28 09:30:00,107.59,108.63,107.46,108.63,11974.0,96.0349,96.9632,95.9188,96.9632,11974.0
2021-12-28 10:00:00,108.45,109.08,108.42,108.78,5669.0,96.8025,97.3649,96.7757,97.0971,5669.0
2021-12-28 10:30:00,108.72,108.84,107.5,108.0,13493.0,97.0435,97.1506,95.9545,96.4008,13493.0
2021-12-28 11:00:00,108.1,108.21,107.73,107.8,6424.0,96.4901,96.5883,96.1598,96.2223,6424.0
2021-12-28 11:30:00,107.91,108.19,107.89,107.98,3672.0,96.3205,96.5704,96.3027,96.383,3672.0
2021-12-28 12:00:00,107.88,107.94,107.58,107.58,9407.0,96.2937,96.3473,96.026,96.026,9407.0
2021-12-28 12:30:00,107.73,107.93,107.57,107.92,11085.0,96.1598,96.3384,96.017,96.3294,11085.0
2021-12-28 13:00:00,107.98,108.56,107.96,108.51,9992.0,96.383,96.9007,96.3651,96.8561,9992.0
2021-12-28 13:30:00,108.61,108.8,108.54,108.68,11218.0,96.9453,97.1149,96.8828,97.0078,11218.0
2021-12-28 14:00:00,108.72,108.72,108.29,108.68,9529.0,97.0435,97.0435,96.6597,97.0078,9529.0
2021-12-28 14:30:00,108.66,108.82,108.32,108.32,9272.0,96.99,97.1328,96.6865,96.6865,9272.0
2021-12-28 15:00:00,108.32,108.61,108.04,108.61,17525.0,96.6865,96.9453,96.4365,96.9453,17525.0
2021-12-28 15:30:00,108.65,108.83,108.24,108.33,56540.0,96.981,97.1417,96.6151,96.6954,56540.0
2021-12-29 09:30:00,107.91,108.87,107.78,108.16,9005.0,96.3205,97.1774,96.2045,96.5437,9005.0
2021-12-29 10:00:00,108.27,108.91,108.19,108.58,11683.0,96.6418,97.2131,96.5704,96.9186,11683.0
2021-12-29 10:30:00,108.64,108.95,108.56,108.83,4086.0,96.9721,97.2488,96.9007,97.1417,4086.0
2021-12-29 11:00:00,108.84,109.14,108.69,108.88,9881.0,97.1506,97.4184,97.0167,97.1863,9881.0
2021-12-29 11:30:00,108.79,108.79,108.25,108.49,6303.0,97.106,97.106,96.624,96.8382,6303.0
2021-12-29 12:00:00,108.44,108.48,108.12,108.31,4272.0,96.7936,96.8293,96.508,96.6775,4272.0
2021-12-29 12:30:00,108.37,108.73,108.24,108.72,12324.0,96.7311,97.0524,96.6151,97.0435,12324.0
2021-12-29 13:00:00,108.75,108.88,108.48,108.53,4731.0,97.0703,97.1863,96.8293,96.8739,4731.0
2021-12-29 13:30:00,108.62,109.11,108.45,109.08,10520.0,96.9543,97.3916,96.8025,97.3649,10520.0
2021-12-29 14:00:00,108.99,109.19,108.91,109.04,9929.0,97.2845,97.463,97.2131,97.3291,9929.0
2021-12-29 14:30:00,109.07,109.07,108.54,108.72,7124.0,97.3559,97.3559,96.8828,97.0435,7124.0
2021-12-29 15:00:00,108.66,108.79,108.47,108.7,6819.0,96.99,97.106,96.8204,97.0257,6819.0
2021-12-29 15:30:00,108.78,109.14,108.53,109.02,49104.0,97.0971,97.4184,96.8739,97.3113,49104.0
2021-12-30 09:30:00,108.69,110.55,108.69,109.97,16642.0,97.0167,98.677,97.0167,98.1593,16642.0
2021-12-30 10:00:00,109.98,110.31,109.64,109.87,7791.0,98.1682,98.4627,97.8647,98.07,7791.0
2021-12-30 10:30:00,109.98,110.12,109.74,110.02,8842.0,98.1682,98.2932,97.954,98.2039,8842.0
2021-12-30 11:00:00,109.93,110.24,109.91,110.08,14558.0,98.1236,98.4003,98.1057,98.2575,14558.0
2021-12-30 11:30:00,110.14,110.6,110.14,110.59,6795.0,98.311,98.7216,98.311,98.7127,6795.0
2021-12-30 12:00:00,110.42,110.55,110.1,110.18,9435.0,98.5609,98.677,98.2753,98.3467,9435.0
2021-12-30 12:30:00,110.14,110.62,110.05,110.61,6198.0,98.311,98.7395,98.2307,98.7305,6198.0
2021-12-30 13:00:00,110.63,110.67,110.25,110.42,6479.0,98.7484,98.7841,98.4092,98.5609,6479.0
2021-12-30 13:30:00,110.33,110.53,110.15,110.15,5869.0,98.4806,98.6591,98.3199,98.3199,5869.0
2021-12-30 14:00:00,110.24,110.24,109.88,110.1,8400.0,98.4003,98.4003,98.0789,98.2753,8400.0
2021-12-30 14:30:00,110.02,110.24,109.91,110.14,9552.0,98.2039,98.4003,98.1057,98.311,9552.0
2021-12-30 15:00:00,110.14,110.17,109.83,110.16,24594.0,98.311,98.3378,98.0343,98.3289,24594.0
2021-12-30 15:30:00,110.23,110.32,109.62,109.8,61266.0,98.3913,98.4717,97.8469,98.0075,61266.0
2021-12-31 09:30:00,109.52,110.77,108.5,109.26,16520.0,97.7576,98.8733,96.8471,97.5255,16520.0
2021-12-31 10:00:00,109.31,109.81,109.02,109.7,8780.0,97.5701,98.0164,97.3113,97.9183,8780.0
2021-12-31 10:30:00,109.7,109.89,109.37,109.62,6012.0,97.9183,98.0879,97.6237,97.8469,6012.0
2021-12-31 11:00:00,109.63,109.95,109.13,109.95,8310.0,97.8558,98.1414,97.4095,98.1414,8310.0
2021-12-31 11:30:00,109.72,109.92,109.03,109.03,10391.0,97.9361,98.1146,97.3202,97.3202,10391.0
2021-12-31 12:00:00,109.14,109.15,108.75,108.75,11357.0,97.4184,97.4273,97.0703,97.0703,11357.0
2021-12-31 12:30:00,108.84,109.64,108.76,109.63,34094.0,97.1506,97.8647,97.0792,97.8558,34094.0
2021-12-31 13:00:00,109.62,109.62,109.01,109.25,10035.0,97.8469,97.8469,97.3024,97.5166,10035.0
2021-12-31 13:30:00,109.23,109.82,109.14,109.67,9349.0,97.4987,98.0254,97.4184,97.8915,9349.0
2021-12-31 14:00:00,109.66,110.18,109.62,110.18,6274.0,97.8826,98.3467,97.8469,98.3467,6274.0
2021-12-31 14:30:00,110.21,110.42,110.1,110.33,7758.0,98.3735,98.5609,98.2753,98.4806,7758.0
2021-12-31 15:00:00,110.34,110.41,109.9,110.1,8416.0,98.4895,98.552,98.0968,98.2753,8416.0
2021-12-31 15:30:00,110.13,110.38,109.72,109.9,50297.0,98.3021,98.5252,97.9361,98.0968,50297.0
2022-01-03 09:30:00,110.39,110.53,109.34,109.44,22640.0,98.5342,98.6591,97.5969,97.6862,22640.0
2022-01-03 10:00:00,109.48,110.22,109.14,110.22,21363.0,97.7219,98.3824,97.4184,98.3824,21363.0
2022-01-03 10:30:00,110.15,110.21,109.71,109.71,22369.0,98.3199,98.3735,97.9272,97.9272,22369.0
2022-01-03 11:00:00,109.86,109.92,108.52,108.92,12354.0,98.0611,98.1146,96.865,97.222,12354.0
2022-01-03 11:30:00,108.98,109.34,108.7,108.99,9766.0,97.2756,97.5969,97.0257,97.2845,9766.0
2022-01-03 12:00:00,109.02,109.02,108.6,108.81,7304.0,97.3113,97.3113,96.9364,97.1238,7304.0
2022-01-03 12:30:00,108.8,109.38,108.7,109.17,11326.0,97.1149,97.6326,97.0257,97.4452,11326.0
2022-01-03 13:00:00,109.23,109.36,108.85,109.08,4936.0,97.4987,97.6148,97.1596,97.3649,4936.0
2022-01-03 13:30:00,108.97,109.21,108.84,109.21,11916.0,97.2667,97.4809,97.1506,97.4809,11916.0
2022-01-03 14:00:00,109.27,109.69,109.01,109.5,14726.0,97.5344,97.9093,97.3024,97.7397,14726.0
2022-01-03 14:30:00,109.58,109.71,109.26,109.54,13299.0,97.8112,97.9272,97.5255,97.7754,13299.0
2022-01-03 15:00:00,109.61,110.47,109.55,110.47,29554.0,97.8379,98.6056,97.7844,98.6056,29554.0
2022-01-03 15:30:00,110.49,110.55,110.02,110.27,78691.0,98.6234,98.677,98.2039,98.427,78691.0
2022-01-04 09:30:00,111.0,112.73,110.33,112.41,42518.0,99.0786,100.6228,98.4806,100.3372,42518.0
2022-01-04 10:00:00,112.27,112.66,112.0,112.23,19624.0,100.2122,100.5604,99.9712,100.1765,19624.0
2022-01-04 10:30:00,112.23,112.69,111.9,112.46,10302.0,100.1765,100.5871,99.882,100.3818,10302.0
2022-01-04 11:00:00,112.45,112.7,111.73,112.47,22654.0,100.3729,100.5961,99.7302,100.3908,22654.0
2022-01-04 11:30:00,112.55,113.57,112.29,113.27,19860.0,100.4622,101.3726,100.2301,101.1048,19860.0
2022-01-04 12:00:00,113.25,114.03,113.25,114.01,12175.0,101.087,101.7832,101.087,101.7654,12175.0
2022-01-04 12:30:00,113.94,114.73,113.88,114.64,25741.0,101.7029,102.408,101.6493,102.3277,25741.0
2022-01-04 13:00:00,114.69,114.8,114.32,114.33,16575.0,102.3723,102.4705,102.0421,102.051,16575.0
2022-01-04 13:30:00,114.32,114.32,113.68,113.81,14667.0,102.0421,102.0421,101.4708,101.5869,14667.0
2022-01-04 14:00:00,113.72,114.36,113.69,113.71,23652.0,101.5065,102.0778,101.4797,101.4976,23652.0
2022-01-04 14:30:00,113.84,113.99,113.47,113.96,26561.0,101.6136,101.7475,101.2834,101.7207,26561.0
2022-01-04 15:00:00,113.96,113.99,113.36,113.46,56021.0,101.7207,101.7475,101.1852,101.2744,56021.0
2022-01-04 15:30:00,113.46,114.05,113.34,113.58,132430.0,101.2744,101.8011,101.1673,101.3816,132430.0
2022-01-05 09:30:00,114.0,115.18,113.52,114.65,24537.0,101.7564,102.8097,101.328,102.3366,24537.0
2022-01-05 10:00:00,114.85,116.59,114.76,116.09,69705.0,102.5152,104.0683,102.4348,103.622,69705.0
2022-01-05 10:30:00,116.04,116.41,115.28,115.32,28549.0,103.5773,103.9076,102.899,102.9347,28549.0
2022-01-05 11:00:00,115.29,116.97,115.26,116.18,41246.0,102.9079,104.4075,102.8811,103.7023,41246.0
2022-01-05 11:30:00,116.2,116.89,116.03,116.59,41383.0,103.7202,104.3361,103.5684,104.0683,41383.0
2022-01-05 12:00:00,116.58,117.53,116.41,117.46,30144.0,104.0594,104.9073,103.9076,104.8448,30144.0
2022-01-05 12:30:00,117.46,117.5,116.1,116.29,39428.0,104.8448,104.8805,103.6309,103.8005,39428.0
2022-01-05 13:00:00,116.22,116.28,115.47,115.74,23375.0,103.738,103.7916,103.0686,103.3096,23375.0
2022-01-05 13:30:00,115.68,115.83,115.31,115.74,27339.0,103.256,103.3899,102.9258,103.3096,27339.0
2022-01-05 14:00:00,115.76,116.07,114.56,114.66,37507.0,103.3274,103.6041,102.2563,102.3456,37507.0
2022-01-05 14:30:00,114.73,114.73,113.89,114.27,42212.0,102.408,102.408,101.6583,101.9974,42212.0
2022-01-05 15:00:00,114.28,114.81,113.92,114.24,80878.0,102.0064,102.4795,101.685,101.9707,80878.0
2022-01-05 15:30:00,114.17,114.52,113.59,113.74,135909.0,101.9082,102.2206,101.3905,101.5244,135909.0
2022-01-06 09:30:00,113.46,114.03,111.74,112.22,20162.0,101.2744,101.7832,99.7392,100.1676,20162.0
2022-01-06 10:00:00,112.35,113.39,112.01,113.29,23234.0,100.2837,101.212,99.9802,101.1227,23234.0
2022-01-06 10:30:00,113.29,114.35,113.28,113.93,17691.0,101.1227,102.0689,101.1138,101.694,17691.0
2022-01-06 11:00:00,113.8,114.06,113.58,114.05,8512.0,101.5779,101.81,101.3816,101.8011,8512.0
2022-01-06 11:30:00,114.06,114.6,113.69,114.43,18321.0,101.81,102.292,101.4797,102.1403,18321.0
2022-01-06 12:00:00,114.56,114.93,114.52,114.86,8081.0,102.2563,102.5866,102.2206,102.5241,8081.0
2022-01-06 12:30:00,114.78,115.12,114.6,114.97,7599.0,102.4527,102.7562,102.292,102.6223,7599.0
2022-01-06 13:00:00,114.8,115.1,114.7,114.74,8096.0,102.4705,102.7383,102.3813,102.417,8096.0
2022-01-06 13:30:00,114.92,114.97,114.5,114.9,8570.0,102.5776,102.6223,102.2027,102.5598,8570.0
2022-01-06 14:00:00,114.76,115.1,114.53,114.72,10381.0,102.4348,102.7383,102.2295,102.3991,10381.0
2022-01-06 14:30:00,114.83,115.45,114.83,115.45,8196.0,102.4973,103.0507,102.4973,103.0507,8196.0
2022-01-06 15:00:00,115.44,115.46,115.02,115.22,16900.0,103.0418,103.0596,102.6669,102.8454,16900.0
2022-01-06 15:30:00,115.23,115.39,114.48,114.66,45097.0,102.8543,102.9972,102.1849,102.3456,45097.0
2022-01-07 09:30:00,115.69,117.1,114.92,116.86,53507.0,103.2649,104.5235,102.5776,104.3093,53507.0
2022-01-07 10:00:00,116.85,116.85,115.55,116.59,28017.0,104.3004,104.3004,103.14,104.0683,28017.0
2022-01-07 10:30:00,116.41,116.73,115.29,115.73,22966.0,103.9076,104.1932,102.9079,103.3006,22966.0
2022-01-07 11:00:00,115.86,116.11,115.32,116.11,14605.0,103.4167,103.6398,102.9347,103.6398,14605.0
2022-01-07 11:30:00,116.19,117.77,116.12,117.7,21424.0,103.7112,105.1215,103.6488,105.0591,21424.0
2022-01-07 12:00:00,117.65,118.11,117.52,117.76,53982.0,105.0144,105.425,104.8984,105.1126,53982.0
2022-01-07 12:30:00,117.75,118.01,116.57,117.18,28493.0,105.1037,105.3358,104.0504,104.5949,28493.0
2022-01-07 13:00:00,117.18,117.26,115.1,115.1,34891.0,104.5949,104.6663,102.7383,102.7383,34891.0
2022-01-07 13:30:00,114.98,115.26,114.29,115.01,37269.0,102.6312,102.8811,102.0153,102.658,37269.0
2022-01-07 14:00:00,115.01,115.5,113.86,114.16,33969.0,102.658,103.0953,101.6315,101.8993,33969.0
2022-01-07 14:30:00,114.17,114.89,113.83,114.68,22075.0,101.9082,102.5509,101.6047,102.3634,22075.0
2022-01-07 15:00:00,114.49,115.0,114.03,114.5,32545.0,102.1938,102.649,101.7832,102.2027,32545.0
2022-01-07 15:30:00,114.4,114.9,114.38,114.83,70820.0,102.1135,102.5598,102.0956,102.4973,70820.0
2022-01-10 09:30:00,114.62,115.02,113.8,114.63,37997.0,102.3099,102.6669,101.5779,102.3188,37997.0
2022-01-10 10:00:00,114.42,115.35,113.88,114.4,28999.0,102.1313,102.9615,101.6493,102.1135,28999.0
2022-01-10 10:30:00,114.23,114.84,113.25,113.37,26864.0,101.9617,102.5062,101.087,101.1941,26864.0
2022-01-10 11:00:00,113.39,113.57,112.85,113.21,26215.0,101.212,101.3726,100.73,101.0513,26215.0
2022-01-10 11:30:00,113.22,114.97,113.18,114.71,24993.0,101.0602,102.6223,101.0245,102.3902,24993.0
2022-01-10 12:00:00,114.69,115.2,114.6,114.61,28986.0,102.3723,102.8276,102.292,102.3009,28986.0
2022-01-10 12:30:00,114.51,115.04,114.23,114.99,29617.0,102.2117,102.6847,101.9617,102.6401,29617.0
2022-01-10 13:00:00,115.03,115.72,114.63,115.34,30618.0,102.6758,103.2917,102.3188,102.9525,30618.0
2022-01-10 13:30:00,115.44,116.03,115.23,115.86,14610.0,103.0418,103.5684,102.8543,103.4167,14610.0
2022-01-10 14:00:00,115.95,116.62,115.92,116.54,11715.0,103.497,104.0951,103.4702,104.0237,11715.0
2022-01-10 14:30:00,116.54,116.8,116.12,116.75,20064.0,104.0237,104.2557,103.6488,104.2111,20064.0
2022-01-10 15:00:00,116.75,116.97,116.08,116.69,29353.0,104.2111,104.4075,103.6131,104.1575,29353.0
2022-01-10 15:30:00,116.66,117.85,116.27,117.72,113553.0,104.1308,105.193,103.7826,105.0769,113553.0
2022-01-11 09:30:00,117.88,118.25,116.96,118.0,50990.0,105.2197,105.55,104.3985,105.3268,50990.0
2022-01-11 10:00:00,117.98,118.29,116.42,116.67,44347.0,105.309,105.5857,103.9165,104.1397,44347.0
2022-01-11 10:30:00,116.56,116.56,115.09,115.42,38739.0,104.0415,104.0415,102.7294,103.0239,38739.0
2022-01-11 11:00:00,115.42,115.64,114.84,115.5,23468.0,103.0239,103.2203,102.5062,103.0953,23468.0
2022-01-11 11:30:00,115.43,115.91,115.1,115.89,18510.0,103.0329,103.4613,102.7383,103.4435,18510.0
2022-01-11 12:00:00,115.89,116.53,115.8,115.81,21494.0,103.4435,104.0147,103.3631,103.3721,21494.0
2022-01-11 12:30:00,115.92,116.5,115.85,116.39,21962.0,103.4702,103.9879,103.4078,103.8898,21962.0
2022-01-11 13:00:00,116.4,116.4,115.8,115.98,18915.0,103.8987,103.8987,103.3631,103.5238,18915.0
2022-01-11 13:30:00,115.94,116.02,115.52,115.98,20964.0,103.4881,103.5595,103.1132,103.5238,20964.0
2022-01-11 14:00:00,115.95,116.27,115.87,116.19,17515.0,103.497,103.7826,103.4256,103.7112,17515.0
2022-01-11 14:30:00,116.22,116.48,116.04,116.37,20520.0,103.738,103.9701,103.5773,103.8719,20520.0
2022-01-11 15:00:00,116.39,116.78,116.39,116.62,28911.0,103.8898,104.2379,103.8898,104.0951,28911.0
2022-01-11 15:30:00,116.66,117.41,116.66,117.06,115865.0,104.1308,104.8002,104.1308,104.4878,115865.0
2022-01-12 09:30:00,116.96,118.12,116.3,118.02,15301.0,104.3985,105.434,103.8094,105.3447,15301.0
2022-01-12 10:00:00,118.02,118.02,116.52,116.85,17285.0,105.3447,105.3447,104.0058,104.3004,17285.0
2022-01-12 10:30:00,116.67,117.35,116.43,117.25,15592.0,104.1397,104.7467,103.9255,104.6574,15592.0
2022-01-12 11:00:00,117.12,117.25,116.51,117.07,38570.0,104.5414,104.6574,103.9969,104.4967,38570.0
2022-01-12 11:30:00,116.86,117.24,116.5,116.58,13273.0,104.3093,104.6485,103.9879,104.0594,13273.0
2022-01-12 12:00:00,116.65,116.81,116.12,116.2,11862.0,104.1218,104.2647,103.6488,103.7202,11862.0
2022-01-12 12:30:00,116.22,117.09,116.2,117.09,14659.0,103.738,104.5146,103.7202,104.5146,14659.0
2022-01-12 13:00:00,117.06,117.29,116.97,117.09,10661.0,104.4878,104.6931,104.4075,104.5146,10661.0
2022-01-12 13:30:00,117.0,117.19,116.64,116.7,31758.0,104.4342,104.6038,104.1129,104.1665,31758.0
2022-01-12 14:00:00,116.69,116.86,116.3,116.86,12768.0,104.1575,104.3093,103.8094,104.3093,12768.0
2022-01-12 14:30:00,116.88,117.07,116.82,117.0,12798.0,104.3271,104.4967,104.2736,104.4342,12798.0
2022-01-12 15:00:00,117.0,117.68,117.0,117.43,18698.0,104.4342,105.0412,104.4342,104.8181,18698.0
2022-01-12 15:30:00,117.38,117.63,117.0,117.04,67614.0,104.7734,104.9966,104.4342,104.47,67614.0
2022-01-13 09:30:00,117.66,118.0,117.07,117.59,22614.0,105.0234,105.3268,104.4967,104.9609,22614.0
2022-01-13 10:00:00,117.59,117.71,117.1,117.42,13897.0,104.9609,105.068,104.5235,104.8091,13897.0
2022-01-13 10:30:00,117.58,117.7,117.1,117.58,17505.0,104.952,105.0591,104.5235,104.952,17505.0
2022-01-13 11:00:00,117.57,118.93,117.47,118.91,26156.0,104.943,106.157,104.8538,106.1391,26156.0
2022-01-13 11:30:00,118.71,119.67,118.71,119.3,11606.0,105.9606,106.8175,105.9606,106.4872,11606.0
2022-01-13 12:00:00,119.34,119.45,118.27,118.84,14785.0,106.5229,106.6211,105.5678,106.0766,14785.0
2022-01-13 12:30:00,118.74,119.04,118.18,118.83,14605.0,105.9874,106.2552,105.4875,106.0677,14605.0
2022-01-13 13:00:00,118.95,119.17,118.53,119.17,11733.0,106.1748,106.3712,105.7999,106.3712,11733.0
2022-01-13 13:30:00,119.06,119.52,118.92,119.44,12868.0,106.273,106.6836,106.148,106.6122,12868.0
2022-01-13 14:00:00,119.43,119.94,119.31,119.65,15139.0,106.6033,107.0585,106.4962,106.7996,15139.0
2022-01-13 14:30:00,119.73,119.97,119.25,119.25,37405.0,106.871,107.0853,106.4426,106.4426,37405.0
2022-01-13 15:00:00,119.09,119.77,118.82,119.76,66112.0,106.2998,106.9067,106.0588,106.8978,66112.0
2022-01-13 15:30:00,119.77,119.81,118.66,118.83,227099.0,106.9067,106.9425,105.916,106.0677,227099.0
2022-01-14 09:30:00,117.54,118.06,116.83,117.69,50216.0,104.9163,105.3804,104.2825,105.0501,50216.0
2022-01-14 10:00:00,117.67,118.54,117.5,118.46,39470.0,105.0323,105.8089,104.8805,105.7374,39470.0
2022-01-14 10:30:00,118.37,118.75,117.86,118.65,24718.0,105.6571,105.9963,105.2019,105.907,24718.0
2022-01-14 11:00:00,118.65,118.79,117.76,117.99,51694.0,105.907,106.032,105.1126,105.3179,51694.0
2022-01-14 11:30:00,117.98,118.17,117.75,117.92,39666.0,105.309,105.4786,105.1037,105.2554,39666.0
2022-01-14 12:00:00,117.92,118.05,117.55,117.85,68495.0,105.2554,105.3715,104.9252,105.193,68495.0
2022-01-14 12:30:00,117.8,117.89,116.75,117.09,69864.0,105.1483,105.2287,104.2111,104.5146,69864.0
2022-01-14 13:00:00,117.06,117.56,117.05,117.24,72258.0,104.4878,104.9341,104.4789,104.6485,72258.0
2022-01-14 13:30:00,117.32,117.84,117.22,117.84,21133.0,104.7199,105.184,104.6306,105.184,21133.0
2022-01-14 14:00:00,117.82,118.0,117.58,117.9,23442.0,105.1662,105.3268,104.952,105.2376,23442.0
2022-01-14 14:30:00,117.92,118.53,117.88,118.47,19631.0,105.2554,105.7999,105.2197,105.7464,19631.0
2022-01-14 15:00:00,118.52,118.81,118.21,118.57,25565.0,105.791,106.0499,105.5143,105.8356,25565.0
2022-01-14 15:30:00,118.61,118.95,118.0,118.8,88009.0,105.8713,106.1748,105.3268,106.0409,88009.0
2022-01-18 09:30:00,118.48,118.48,117.12,117.5,20245.0,105.7553,105.7553,104.5414,104.8805,20245.0
2022-01-18 10:00:00,117.54,118.05,113.2,113.88,164706.0,104.9163,105.3715,101.0424,101.6493,164706.0
2022-01-18 10:30:00,113.7,115.61,113.47,114.23,64590.0,101.4887,103.1935,101.2834,101.9617,64590.0
2022-01-18 11:00:00,114.23,114.94,112.76,112.76,52881.0,101.9617,102.5955,100.6496,100.6496,52881.0
2022-01-18 11:30:00,112.71,113.33,112.17,112.86,99631.0,100.605,101.1584,100.123,100.7389,99631.0
2022-01-18 12:00:00,112.86,113.04,112.08,112.84,44504.0,100.7389,100.8995,100.0427,100.721,44504.0
2022-01-18 12:30:00,112.86,113.17,112.18,112.46,80188.0,100.7389,101.0156,100.1319,100.3818,80188.0
2022-01-18 13:00:00,112.53,112.74,111.43,112.24,57837.0,100.4443,100.6318,99.4625,100.1855,57837.0
2022-01-18 13:30:00,112.31,112.45,111.88,112.18,61275.0,100.248,100.3729,99.8641,100.1319,61275.0
2022-01-18 14:00:00,112.23,112.55,112.03,112.27,44489.0,100.1765,100.4622,99.998,100.2122,44489.0
2022-01-18 14:30:00,112.23,113.07,112.15,112.73,45645.0,100.1765,100.9263,100.1051,100.6228,45645.0
2022-01-18 15:00:00,112.69,113.06,112.57,112.88,49950.0,100.5871,100.9174,100.48,100.7567,49950.0
2022-01-18 15:30:00,112.85,112.91,111.83,111.84,202998.0,100.73,100.7835,99.8195,99.8284,202998.0
2022-01-19 09:30:00,112.2,114.51,112.1,113.24,34361.0,100.1498,102.2117,100.0605,101.0781,34361.0
2022-01-19 10:00:00,113.42,113.43,112.24,112.47,29165.0,101.2387,101.2477,100.1855,100.3908,29165.0
2022-01-19 10:30:00,112.35,112.99,112.14,112.98,20608.0,100.2837,100.8549,100.0962,100.846,20608.0
2022-01-19 11:00:00,112.88,113.48,112.36,112.79,20120.0,100.7567,101.2923,100.2926,100.6764,20120.0
2022-01-19 11:30:00,112.85,113.67,112.64,113.62,22297.0,100.73,101.4619,100.5425,101.4173,22297.0
2022-01-19 12:00:00,113.55,114.65,113.55,114.31,22053.0,101.3548,102.3366,101.3548,102.0332,22053.0
2022-01-19 12:30:00,114.38,114.63,114.11,114.4,29362.0,102.0956,102.3188,101.8546,102.1135,29362.0
2022-01-19 13:00:00,114.33,114.7,114.19,114.4,20356.0,102.051,102.3813,101.926,102.1135,20356.0
2022-01-19 13:30:00,114.23,114.28,113.71,113.88,19375.0,101.9617,102.0064,101.4976,101.6493,19375.0
2022-01-19 14:00:00,113.8,113.9,112.99,113.11,22353.0,101.5779,101.6672,100.8549,100.962,22353.0
2022-01-19 14:30:00,113.02,113.53,112.71,113.42,21338.0,100.8817,101.3369,100.605,101.2387,21338.0
2022-01-19 15:00:00,113.3,113.74,112.94,112.94,28987.0,101.1316,101.5244,100.8103,100.8103,28987.0
2022-01-19 15:30:00,112.88,113.28,112.62,113.02,91123.0,100.7567,101.1138,100.5247,100.8817,91123.0
2022-01-20 09:30:00,113.64,113.64,112.11,113.12,10854.0,101.4351,101.4351,100.0694,100.971,10854.0
2022-01-20 10:00:00,112.94,113.42,112.13,112.16,11860.0,100.8103,101.2387,100.0873,100.1141,11860.0
2022-01-20 10:30:00,112.47,113.46,112.47,113.33,11837.0,100.3908,101.2744,100.3908,101.1584,11837.0
2022-01-20 11:00:00,113.21,113.64,112.5,112.69,11440.0,101.0513,101.4351,100.4175,100.5871,11440.0
2022-01-20 11:30:00,112.6,112.87,111.8,111.98,17662.0,100.5068,100.7478,99.7927,99.9534,17662.0
2022-01-20 12:00:00,111.96,112.52,111.77,112.41,12136.0,99.9355,100.4354,99.7659,100.3372,12136.0
2022-01-20 12:30:00,112.52,112.65,110.96,110.96,33099.0,100.4354,100.5514,99.0429,99.0429,33099.0
2022-01-20 13:00:00,111.02,111.02,110.26,110.68,19042.0,99.0965,99.0965,98.4181,98.793,19042.0
2022-01-20 13:30:00,110.56,110.59,109.87,110.16,41238.0,98.6859,98.7127,98.07,98.3289,41238.0
2022-01-20 14:00:00,110.11,110.76,109.9,109.98,21733.0,98.2842,98.8644,98.0968,98.1682,21733.0
2022-01-20 14:30:00,109.85,109.85,108.65,109.06,32724.0,98.0522,98.0522,96.981,97.347,32724.0
2022-01-20 15:00:00,109.12,109.27,107.76,108.07,96043.0,97.4006,97.5344,96.1866,96.4633,96043.0
2022-01-20 15:30:00,108.05,108.05,106.51,106.85,130912.0,96.4455,96.4455,95.0709,95.3744,130912.0
2022-01-21 09:30:00,105.72,105.72,103.59,104.28,81189.0,94.3657,94.3657,92.4645,93.0804,81189.0
2022-01-21 10:00:00,104.51,104.67,102.5,103.56,64058.0,93.2857,93.4285,91.4915,92.4377,64058.0
2022-01-21 10:30:00,103.76,106.11,103.75,105.38,68438.0,92.6162,94.7138,92.6073,94.0622,68438.0
2022-01-21 11:00:00,105.45,105.45,104.24,104.53,137502.0,94.1247,94.1247,93.0447,93.3035,137502.0
2022-01-21 11:30:00,104.53,105.04,103.38,103.71,85062.0,93.3035,93.7587,92.277,92.5716,85062.0
2022-01-21 12:00:00,103.68,103.74,102.61,102.94,35262.0,92.5448,92.5984,91.5897,91.8843,35262.0
2022-01-21 12:30:00,102.78,104.32,102.33,104.07,64923.0,91.7415,93.1161,91.3398,92.8929,64923.0
2022-01-21 13:00:00,104.12,104.78,103.79,104.73,94477.0,92.9376,93.5267,92.643,93.482,94477.0
2022-01-21 13:30:00,104.68,105.74,104.68,105.08,30717.0,93.4374,94.3836,93.4374,93.7944,30717.0
2022-01-21 14:00:00,105.18,105.91,105.17,105.5,34373.0,93.8837,94.5353,93.8748,94.1693,34373.0
2022-01-21 14:30:00,105.34,106.63,105.04,106.5,67460.0,94.0265,95.178,93.7587,95.0619,67460.0
2022-01-21 15:00:00,106.51,106.59,105.0,105.01,43490.0,95.0709,95.1423,93.723,93.732,43490.0
2022-01-21 15:30:00,105.15,106.68,105.1,105.78,224607.0,93.8569,95.2226,93.8123,94.4193,224607.0
2022-01-24 09:30:00,104.92,105.56,103.2,103.98,57856.0,93.6516,94.2229,92.1164,92.8126,57856.0
2022-01-24 10:00:00,103.82,104.73,103.21,104.59,74141.0,92.6698,93.482,92.1253,93.3571,74141.0
2022-01-24 10:30:00,104.52,105.85,104.05,105.39,47272.0,93.2946,94.4818,92.8751,94.0712,47272.0
2022-01-24 11:00:00,105.28,106.0,104.97,105.85,48270.0,93.973,94.6156,93.6963,94.4818,48270.0
2022-01-24 11:30:00,105.9,106.37,104.09,105.29,33941.0,94.5264,94.9459,92.9108,93.9819,33941.0
2022-01-24 12:00:00,105.28,105.44,104.21,104.64,18403.0,93.973,94.1158,93.0179,93.4017,18403.0
2022-01-24 12:30:00,104.64,106.61,104.48,106.59,22574.0,93.4017,95.1601,93.2589,95.1423,22574.0
2022-01-24 13:00:00,106.58,107.78,106.47,107.2,27106.0,95.1334,96.2045,95.0352,95.6868,27106.0
2022-01-24 13:30:00,107.1,108.85,107.1,108.66,42279.0,95.5975,97.1596,95.5975,96.99,42279.0
2022-01-24 14:00:00,108.8,109.12,107.39,107.84,44327.0,97.1149,97.4006,95.8564,96.258,44327.0
2022-01-24 14:30:00,107.77,108.42,106.97,108.32,40916.0,96.1955,96.7757,95.4815,96.6865,40916.0
2022-01-24 15:00:00,108.34,109.84,108.34,109.33,64392.0,96.7043,98.0432,96.7043,97.588,64392.0
2022-01-24 15:30:00,109.23,110.56,108.99,110.14,156146.0,97.4987,98.6859,97.2845,98.311,156146.0
2022-01-25 09:30:00,109.14,109.94,105.5,106.61,113321.0,97.4184,98.1325,94.1693,95.1601,113321.0
2022-01-25 10:00:00,106.53,108.38,105.8,108.38,82461.0,95.0887,96.74,94.4371,96.74,82461.0
2022-01-25 10:30:00,108.29,109.8,108.22,108.46,34700.0,96.6597,98.0075,96.5972,96.8114,34700.0
2022-01-25 11:00:00,108.46,109.63,107.83,108.43,57871.0,96.8114,97.8558,96.2491,96.7847,57871.0
2022-01-25 11:30:00,108.43,108.43,106.77,106.99,34527.0,96.7847,96.7847,95.3029,95.4993,34527.0
2022-01-25 12:00:00,106.95,107.6,104.82,105.64,48030.0,95.4636,96.0438,93.5624,94.2943,48030.0
2022-01-25 12:30:00,105.69,106.3,105.11,106.16,34196.0,94.3389,94.8834,93.8212,94.7585,34196.0
2022-01-25 13:00:00,105.97,107.19,105.91,107.12,44916.0,94.5889,95.6778,94.5353,95.6154,44916.0
2022-01-25 13:30:00,107.2,109.29,107.08,109.24,34199.0,95.6868,97.5523,95.5797,97.5077,34199.0
2022-01-25 14:00:00,109.34,110.26,109.28,109.67,57662.0,97.5969,98.4181,97.5434,97.8915,57662.0
2022-01-25 14:30:00,109.67,110.95,109.3,110.54,50795.0,97.8915,99.034,97.5612,98.668,50795.0
2022-01-25 15:00:00,110.54,110.69,109.3,109.3,62740.0,98.668,98.8019,97.5612,97.5612,62740.0
2022-01-25 15:30:00,109.42,109.91,108.86,109.09,192391.0,97.6683,98.1057,97.1685,97.3738,192391.0
2022-01-26 09:30:00,111.64,112.51,110.45,111.93,33330.0,99.6499,100.4265,98.5877,99.9088,33330.0
2022-01-26 10:00:00,112.05,113.31,111.42,111.43,29556.0,100.0159,101.1406,99.4535,99.4625,29556.0
2022-01-26 10:30:00,111.25,112.94,111.19,112.8,31383.0,99.3018,100.8103,99.2482,100.6853,31383.0
2022-01-26 11:00:00,112.69,114.15,112.65,113.77,42237.0,100.5871,101.8903,100.5514,101.5511,42237.0
2022-01-26 11:30:00,113.67,113.68,112.61,113.51,32578.0,101.4619,101.4708,100.5157,101.3191,32578.0
2022-01-26 12:00:00,113.38,114.12,113.24,113.5,30401.0,101.203,101.8636,101.0781,101.3101,30401.0
2022-01-26 12:30:00,113.43,113.47,112.61,112.96,24403.0,101.2477,101.2834,100.5157,100.8281,24403.0
2022-01-26 13:00:00,112.96,112.96,111.83,112.91,17617.0,100.8281,100.8281,99.8195,100.7835,17617.0
2022-01-26 13:30:00,112.77,112.9,111.02,111.6,38540.0,100.6585,100.7746,99.0965,99.6142,38540.0
2022-01-26 14:00:00,111.79,113.48,111.47,112.78,42044.0,99.7838,101.2923,99.4982,100.6675,42044.0
2022-01-26 14:30:00,112.75,112.92,110.43,111.92,32287.0,100.6407,100.7924,98.5699,99.8998,32287.0
2022-01-26 15:00:00,111.74,112.27,110.31,111.89,64857.0,99.7392,100.2122,98.4627,99.8731,64857.0
2022-01-26 15:30:00,112.0,112.97,111.18,111.32,181461.0,99.9712,100.8371,99.2393,99.3643,181461.0
2022-01-27 09:30:00,112.8,114.13,112.35,112.7,23734.0,100.6853,101.8725,100.2837,100.5961,23734.0
2022-01-27 10:00:00,112.66,113.41,111.85,112.25,29302.0,100.5604,101.2298,99.8374,100.1944,29302.0
2022-01-27 10:30:00,112.35,112.84,111.58,112.74,26622.0,100.2837,100.721,99.5964,100.6318,26622.0
2022-01-27 11:00:00,112.86,113.75,112.4,112.64,25884.0,100.7389,101.5333,100.3283,100.5425,25884.0
2022-01-27 11:30:00,112.62,112.67,110.99,111.06,28652.0,100.5247,100.5693,99.0697,99.1322,28652.0
2022-01-27 12:00:00,111.16,111.17,109.23,109.23,64438.0,99.2215,99.2304,97.4987,97.4987,64438.0
2022-01-27 12:30:00,109.3,109.69,108.88,108.9,31453.0,97.5612,97.9093,97.1863,97.2042,31453.0
2022-01-27 13:00:00,108.87,109.0,107.7,107.7,35323.0,97.1774,97.2934,96.1331,96.1331,35323.0
2022-01-27 13:30:00,107.71,107.88,107.09,107.83,57409.0,96.142,96.2937,95.5886,96.2491,57409.0
2022-01-27 14:00:00,107.83,108.69,107.7,107.88,32732.0,96.2491,97.0167,96.1331,96.2937,32732.0
2022-01-27 14:30:00,108.0,108.97,107.59,108.42,27725.0,96.4008,97.2667,96.0349,96.7757,27725.0
2022-01-27 15:00:00,108.51,109.28,108.0,108.69,31450.0,96.8561,97.5434,96.4008,97.0167,31450.0
2022-01-27 15:30:00,108.77,109.21,108.16,108.99,140336.0,97.0881,97.4809,96.5437,97.2845,140336.0
2022-01-28 09:30:00,109.36,110.95,109.0,110.65,24030.0,97.6148,99.034,97.2934,98.7662,24030.0
2022-01-28 10:00:00,110.79,111.53,110.43,110.61,27784.0,98.8912,99.5517,98.5699,98.7305,27784.0
2022-01-28 10:30:00,110.72,112.33,110.23,112.21,42672.0,98.8287,100.2658,98.3913,100.1587,42672.0
2022-01-28 11:00:00,112.21,113.5,112.08,112.43,25873.0,100.1587,101.3101,100.0427,100.3551,25873.0
2022-01-28 11:30:00,112.64,113.24,112.08,113.04,17945.0,100.5425,101.0781,100.0427,100.8995,17945.0
2022-01-28 12:00:00,112.95,113.44,112.52,112.99,57678.0,100.8192,101.2566,100.4354,100.8549,57678.0
2022-01-28 12:30:00,112.99,113.34,112.55,112.77,25218.0,100.8549,101.1673,100.4622,100.6585,25218.0
2022-01-28 13:00:00,112.86,113.0,111.49,111.62,21542.0,100.7389,100.8638,99.516,99.6321,21542.0
2022-01-28 13:30:00,111.7,112.29,111.66,112.05,17503.0,99.7035,100.2301,99.6678,100.0159,17503.0
2022-01-28 14:00:00,112.15,112.24,110.27,110.27,34412.0,100.1051,100.1855,98.427,98.427,34412.0
2022-01-28 14:30:00,110.22,111.67,110.01,111.67,27948.0,98.3824,99.6767,98.195,99.6767,27948.0
2022-01-28 15:00:00,111.6,111.9,111.36,111.52,31760.0,99.6142,99.882,99.4,99.5428,31760.0
2022-01-28 15:30:00,111.5,112.32,111.11,112.32,124110.0,99.5249,100.2569,99.1768,100.2569,124110.0
2022-01-31 09:30:00,111.79,113.52,110.83,111.08,33326.0,99.7838,101.328,98.9269,99.1501,33326.0
2022-01-31 10:00:00,111.08,112.38,110.97,111.87,27522.0,99.1501,100.3104,99.0519,99.8552,27522.0
2022-01-31 10:30:00,111.89,112.12,110.59,110.75,25083.0,99.8731,100.0784,98.7127,98.8555,25083.0
2022-01-31 11:00:00,110.76,111.45,110.66,111.37,28156.0,98.8644,99.4803,98.7752,99.4089,28156.0
2022-01-31 11:30:00,111.41,111.43,110.46,110.64,26109.0,99.4446,99.4625,98.5966,98.7573,26109.0
2022-01-31 12:00:00,110.55,111.47,110.25,111.08,31969.0,98.677,99.4982,98.4092,99.1501,31969.0
2022-01-31 12:30:00,111.15,111.9,111.14,111.9,18357.0,99.2125,99.882,99.2036,99.882,18357.0
2022-01-31 13:00:00,111.89,111.95,111.48,111.84,17714.0,99.8731,99.9266,99.5071,99.8284,17714.0
2022-01-31 13:30:00,111.9,112.03,111.52,111.93,24003.0,99.882,99.998,99.5428,99.9088,24003.0
2022-01-31 14:00:00,111.98,112.16,111.82,111.85,20159.0,99.9534,100.1141,99.8106,99.8374,20159.0
2022-01-31 14:30:00,111.91,112.32,111.77,111.99,36921.0,99.8909,100.2569,99.7659,99.9623,36921.0
2022-01-31 15:00:00,112.05,112.5,111.77,112.07,50641.0,100.0159,100.4175,99.7659,100.0337,50641.0
2022-01-31 15:30:00,112.07,112.75,111.93,112.59,119928.0,100.0337,100.6407,99.9088,100.4979,119928.0
2022-02-01 09:30:00,112.38,113.58,112.24,113.51,23176.0,100.3104,101.3816,100.1855,101.3191,23176.0
2022-02-01 10:00:00,113.21,113.97,112.12,113.97,24696.0,101.0513,101.7297,100.0784,101.7297,24696.0
2022-02-01 10:30:00,113.79,114.35,113.31,113.43,19736.0,101.569,102.0689,101.1406,101.2477,19736.0
2022-02-01 11:00:00,113.58,114.46,113.24,113.86,23799.0,101.3816,102.167,101.0781,101.6315,23799.0
2022-02-01 11:30:00,113.74,113.81,112.93,113.02,29645.0,101.5244,101.5869,100.8014,100.8817,29645.0
2022-02-01 12:00:00,112.87,113.14,112.39,112.47,28672.0,100.7478,100.9888,100.3194,100.3908,28672.0
2022-02-01 12:30:00,112.47,113.19,112.14,113.09,13058.0,100.3908,101.0334,100.0962,100.9442,13058.0
2022-02-01 13:00:00,113.12,113.13,112.77,113.13,20624.0,100.971,100.9799,100.6585,100.9799,20624.0
2022-02-01 13:30:00,113.07,113.26,112.81,112.99,21875.0,100.9263,101.0959,100.6943,100.8549,21875.0
2022-02-01 14:00:00,112.98,113.41,112.72,113.13,39547.0,100.846,101.2298,100.6139,100.9799,39547.0
2022-02-01 14:30:00,113.24,113.67,112.93,113.59,26013.0,101.0781,101.4619,100.8014,101.3905,26013.0
2022-02-01 15:00:00,113.62,114.61,113.53,114.61,42095.0,101.4173,102.3009,101.3369,102.3009,42095.0
2022-02-01 15:30:00,114.6,115.1,114.43,115.01,109651.0,102.292,102.7383,102.1403,102.658,109651.0
2022-02-02 09:30:00,115.43,115.99,113.43,114.0,39467.0,103.0329,103.5327,101.2477,101.7564,39467.0
2022-02-02 10:00:00,113.86,114.02,112.95,113.7,28636.0,101.6315,101.7743,100.8192,101.4887,28636.0
2022-02-02 10:30:00,113.59,113.87,112.56,113.5,24570.0,101.3905,101.6404,100.4711,101.3101,24570.0
2022-02-02 11:00:00,113.41,113.49,112.69,113.12,20477.0,101.2298,101.3012,100.5871,100.971,20477.0
2022-02-02 11:30:00,113.07,114.16,112.98,113.96,15521.0,100.9263,101.8993,100.846,101.7207,15521.0
2022-02-02 12:00:00,113.88,114.36,113.5,114.28,21849.0,101.6493,102.0778,101.3101,102.0064,21849.0
2022-02-02 12:30:00,114.24,114.8,114.16,114.45,24122.0,101.9707,102.4705,101.8993,102.1581,24122.0
2022-02-02 13:00:00,114.45,114.52,113.46,113.62,18160.0,102.1581,102.2206,101.2744,101.4173,18160.0
2022-02-02 13:30:00,113.63,114.83,113.62,114.75,23847.0,101.4262,102.4973,101.4173,102.4259,23847.0
2022-02-02 14:00:00,114.84,115.02,114.32,114.83,34915.0,102.5062,102.6669,102.0421,102.4973,34915.0
2022-02-02 14:30:00,114.83,115.26,114.81,114.9,17449.0,102.4973,102.8811,102.4795,102.5598,17449.0
2022-02-02 15:00:00,114.97,115.19,114.59,114.68,25977.0,102.6223,102.8186,102.2831,102.3634,25977.0
2022-02-02 15:30:00,114.67,114.99,114.53,114.89,63568.0,102.3545,102.6401,102.2295,102.5509,63568.0
2022-02-03 09:30:00,115.0,116.0,114.22,114.65,13615.0,102.649,103.5416,101.9528,102.3366,13615.0
2022-02-03 10:00:00,114.5,115.59,114.0,115.13,16521.0,102.2027,103.1757,101.7564,102.7651,16521.0
2022-02-03 10:30:00,115.35,115.75,115.08,115.48,16968.0,102.9615,103.3185,102.7205,103.0775,16968.0
2022-02-03 11:00:00,115.41,115.5,114.83,115.09,26226.0,103.015,103.0953,102.4973,102.7294,26226.0
2022-02-03 11:30:00,115.19,115.29,114.45,114.45,17812.0,102.8186,102.9079,102.1581,102.1581,17812.0
2022-02-03 12:00:00,114.45,114.73,114.06,114.63,19733.0,102.1581,102.408,101.81,102.3188,19733.0
2022-02-03 12:30:00,114.69,114.92,114.23,114.42,20945.0,102.3723,102.5776,101.9617,102.1313,20945.0
2022-02-03 13:00:00,114.1,115.13,114.1,115.05,19141.0,101.8457,102.7651,101.8457,102.6937,19141.0
2022-02-03 13:30:00,115.0,115.29,114.69,115.05,37803.0,102.649,102.9079,102.3723,102.6937,37803.0
2022-02-03 14:00:00,115.04,115.38,115.01,115.18,29225.0,102.6847,102.9882,102.658,102.8097,29225.0
2022-02-03 14:30:00,115.07,115.11,114.74,115.01,21938.0,102.7115,102.7472,102.417,102.658,21938.0
2022-02-03 15:00:00,114.98,115.07,114.45,114.85,25833.0,102.6312,102.7115,102.1581,102.5152,25833.0
2022-02-03 15:30:00,114.77,114.81,114.03,114.43,60563.0,102.4437,102.4795,101.7832,102.1403,60563.0
2022-02-04 09:30:00,113.95,115.33,113.64,114.63,27149.0,101.7118,102.9436,101.4351,102.3188,27149.0
2022-02-04 10:00:00,114.84,114.98,113.73,114.61,26561.0,102.5062,102.6312,101.5154,102.3009,26561.0
2022-02-04 10:30:00,114.62,114.62,112.06,112.06,34252.0,102.3099,102.3099,100.0248,100.0248,34252.0
2022-02-04 11:00:00,112.27,113.06,111.99,113.03,41633.0,100.2122,100.9174,99.9623,100.8906,41633.0
2022-02-04 11:30:00,113.04,113.57,112.63,113.53,43815.0,100.8995,101.3726,100.5336,101.3369,43815.0
2022-02-04 12:00:00,113.45,113.96,113.13,113.62,50732.0,101.2655,101.7207,100.9799,101.4173,50732.0
2022-02-04 12:30:00,113.66,114.13,113.55,114.07,26118.0,101.453,101.8725,101.3548,101.8189,26118.0
2022-02-04 13:00:00,114.31,115.04,114.19,114.31,42392.0,102.0332,102.6847,101.926,102.0332,42392.0
2022-02-04 13:30:00,114.41,115.08,114.23,114.64,29772.0,102.1224,102.7205,101.9617,102.3277,29772.0
2022-02-04 14:00:00,114.69,114.7,113.94,114.65,73996.0,102.3723,102.3813,101.7029,102.3366,73996.0
2022-02-04 14:30:00,114.65,115.49,114.57,115.42,29128.0,102.3366,103.0864,102.2652,103.0239,29128.0
2022-02-04 15:00:00,115.49,116.52,115.43,116.23,48860.0,103.0864,104.0058,103.0329,103.7469,48860.0
2022-02-04 15:30:00,116.23,116.5,115.06,115.19,186631.0,103.7469,103.9879,102.7026,102.8186,186631.0
2022-02-07 09:30:00,115.34,115.54,113.31,113.55,15222.0,102.9525,103.131,101.1406,101.3548,15222.0
2022-02-07 10:00:00,113.82,114.35,113.5,114.09,45746.0,101.5958,102.0689,101.3101,101.8368,45746.0
2022-02-07 10:30:00,114.09,115.54,114.08,115.3,22797.0,101.8368,103.131,101.8279,102.9168,22797.0
2022-02-07 11:00:00,115.26,115.27,114.14,114.51,21746.0,102.8811,102.89,101.8814,102.2117,21746.0
2022-02-07 11:30:00,114.41,114.88,113.99,114.88,27211.0,102.1224,102.5419,101.7475,102.5419,27211.0
2022-02-07 12:00:00,114.79,115.38,114.47,115.35,15012.0,102.4616,102.9882,102.176,102.9615,15012.0
2022-02-07 12:30:00,115.18,115.83,114.86,115.58,14551.0,102.8097,103.3899,102.5241,103.1668,14551.0
2022-02-07 13:00:00,115.54,116.3,115.49,116.13,17358.0,103.131,103.8094,103.0864,103.6577,17358.0
2022-02-07 13:30:00,116.2,116.65,116.13,116.65,20747.0,103.7202,104.1218,103.6577,104.1218,20747.0
2022-02-07 14:00:00,116.56,116.79,115.93,116.39,22320.0,104.0415,104.2468,103.4792,103.8898,22320.0
2022-02-07 14:30:00,116.5,116.66,116.27,116.3,20253.0,103.9879,104.1308,103.7826,103.8094,20253.0
2022-02-07 15:00:00,116.31,116.97,116.3,116.74,25681.0,103.8184,104.4075,103.8094,104.2022,25681.0
2022-02-07 15:30:00,116.84,116.94,116.03,116.43,174889.0,104.2914,104.3807,103.5684,103.9255,174889.0
2022-02-08 09:30:00,116.97,117.62,115.76,115.91,26533.0,104.4075,104.9877,103.3274,103.4613,26533.0
2022-02-08 10:00:00,115.96,117.3,115.65,117.06,20816.0,103.5059,104.702,103.2292,104.4878,20816.0
2022-02-08 10:30:00,117.24,118.63,117.23,118.4,22306.0,104.6485,105.8892,104.6395,105.6839,22306.0
2022-02-08 11:00:00,118.44,118.92,118.01,118.42,25903.0,105.7196,106.148,105.3358,105.7017,25903.0
2022-02-08 11:30:00,118.45,119.32,118.09,118.37,26678.0,105.7285,106.5051,105.4072,105.6571,26678.0
2022-02-08 12:00:00,118.42,119.12,118.22,119.11,74894.0,105.7017,106.3266,105.5232,106.3176,74894.0
2022-02-08 12:30:00,119.0,119.41,118.96,119.09,23228.0,106.2194,106.5854,106.1837,106.2998,23228.0
2022-02-08 13:00:00,119.14,119.45,118.83,119.31,27692.0,106.3444,106.6211,106.0677,106.4962,27692.0
2022-02-08 13:30:00,119.28,119.59,118.59,118.91,23668.0,106.4694,106.7461,105.8535,106.1391,23668.0
2022-02-08 14:00:00,118.98,119.32,118.64,118.79,19601.0,106.2016,106.5051,105.8981,106.032,19601.0
2022-02-08 14:30:00,118.78,119.06,118.55,118.76,18559.0,106.0231,106.273,105.8178,106.0052,18559.0
2022-02-08 15:00:00,118.68,119.41,118.57,119.32,26612.0,105.9338,106.5854,105.8356,106.5051,26612.0
2022-02-08 15:30:00,119.34,119.48,118.97,119.41,95877.0,106.5229,106.6479,106.1927,106.5854,95877.0
2022-02-09 09:30:00,119.98,120.15,119.05,119.19,20258.0,107.0942,107.2459,106.2641,106.389,20258.0
2022-02-09 10:00:00,119.24,119.93,119.12,119.75,25258.0,106.4337,107.0496,106.3266,106.8889,25258.0
2022-02-09 10:30:00,119.79,120.52,119.62,120.03,31083.0,106.9246,107.5762,106.7729,107.1388,31083.0
2022-02-09 11:00:00,120.15,120.57,119.79,120.57,5881.0,107.2459,107.6208,106.9246,107.6208,5881.0
2022-02-09 11:30:00,120.57,120.57,119.99,120.26,6852.0,107.6208,107.6208,107.1031,107.3441,6852.0
2022-02-09 12:00:00,120.18,120.47,119.99,120.41,11226.0,107.2727,107.5316,107.1031,107.478,11226.0
2022-02-09 12:30:00,120.37,120.61,120.19,120.61,4369.0,107.4423,107.6565,107.2816,107.6565,4369.0
2022-02-09 13:00:00,120.65,120.83,120.31,120.31,5946.0,107.6922,107.8529,107.3888,107.3888,5946.0
2022-02-09 13:30:00,120.45,120.65,120.41,120.62,6721.0,107.5137,107.6922,107.478,107.6655,6721.0
2022-02-09 14:00:00,120.53,120.68,120.34,120.43,6686.0,107.5851,107.719,107.4155,107.4959,6686.0
2022-02-09 14:30:00,120.49,120.52,120.12,120.16,7463.0,107.5494,107.5762,107.2192,107.2549,7463.0
2022-02-09 15:00:00,120.1,120.26,119.97,120.19,9110.0,107.2013,107.3441,107.0853,107.2816,9110.0
2022-02-09 15:30:00,120.3,120.48,119.88,120.46,105251.0,107.3798,107.5405,107.0049,107.5226,105251.0
2022-02-10 09:30:00,119.02,121.23,119.02,121.14,50697.0,106.2373,108.2099,106.2373,108.1296,50697.0
2022-02-10 10:00:00,121.28,121.98,120.92,121.79,20543.0,108.2546,108.8794,107.9332,108.7098,20543.0
2022-02-10 10:30:00,121.66,122.12,121.47,122.05,24710.0,108.5938,109.0044,108.4242,108.9419,24710.0
2022-02-10 11:00:00,122.17,122.54,121.87,121.96,13142.0,109.049,109.3793,108.7812,108.8615,13142.0
2022-02-10 11:30:00,121.97,122.05,121.74,122.05,8602.0,108.8705,108.9419,108.6652,108.9419,8602.0
2022-02-10 12:00:00,122.06,122.63,121.67,122.63,12122.0,108.9508,109.4596,108.6027,109.4596,12122.0
2022-02-10 12:30:00,122.65,123.13,121.9,122.64,9418.0,109.4774,109.9059,108.808,109.4685,9418.0
2022-02-10 13:00:00,122.4,122.51,120.99,121.17,12930.0,109.2543,109.3525,107.9957,108.1564,12930.0
2022-02-10 13:30:00,120.96,121.02,120.34,120.66,8309.0,107.9689,108.0225,107.4155,107.7012,8309.0
2022-02-10 14:00:00,120.76,120.76,120.07,120.39,7939.0,107.7904,107.7904,107.1745,107.4602,7939.0
2022-02-10 14:30:00,120.26,120.51,119.62,119.96,10069.0,107.3441,107.5673,106.7729,107.0763,10069.0
2022-02-10 15:00:00,120.05,120.18,119.57,119.7,9791.0,107.1567,107.2727,106.7282,106.8443,9791.0
2022-02-10 15:30:00,119.55,119.91,119.02,119.49,79391.0,106.7104,107.0317,106.2373,106.6568,79391.0
2022-02-11 09:30:00,120.05,121.75,119.97,121.07,22275.0,107.1567,108.6741,107.0853,108.0671,22275.0
2022-02-11 10:00:00,121.16,122.16,121.15,122.16,23142.0,108.1475,109.0401,108.1385,109.0401,23142.0
2022-02-11 10:30:00,121.98,122.23,121.08,122.11,37802.0,108.8794,109.1025,108.0761,108.9954,37802.0
2022-02-11 11:00:00,122.25,122.39,121.47,121.77,19783.0,109.1204,109.2454,108.4242,108.692,19783.0
2022-02-11 11:30:00,121.7,121.94,121.27,121.59,13687.0,108.6295,108.8437,108.2456,108.5313,13687.0
2022-02-11 12:00:00,121.69,122.21,121.59,122.13,11722.0,108.6205,109.0847,108.5313,109.0133,11722.0
2022-02-11 12:30:00,122.13,122.27,121.92,122.08,8627.0,109.0133,109.1383,108.8258,108.9687,8627.0
2022-02-11 13:00:00,122.09,122.54,121.97,121.97,9639.0,108.9776,109.3793,108.8705,108.8705,9639.0
2022-02-11 13:30:00,121.68,121.75,119.94,120.48,14616.0,108.6116,108.6741,107.0585,107.5405,14616.0
2022-02-11 14:00:00,120.38,121.29,119.75,120.58,22576.0,107.4512,108.2635,106.8889,107.6298,22576.0
2022-02-11 14:30:00,120.65,121.13,119.71,120.17,43548.0,107.6922,108.1207,106.8532,107.2638,43548.0
2022-02-11 15:00:00,120.43,121.12,120.32,120.9,29046.0,107.4959,108.1118,107.3977,107.9154,29046.0
2022-02-11 15:30:00,120.84,120.96,119.79,120.66,138233.0,107.8618,107.9689,106.9246,107.7012,138233.0
2022-02-14 09:30:00,120.49,122.2,120.02,121.3,13668.0,107.5494,109.0758,107.1299,108.2724,13668.0
2022-02-14 10:00:00,121.16,121.85,120.47,121.26,12554.0,108.1475,108.7634,107.5316,108.2367,12554.0
2022-02-14 10:30:00,121.14,121.2,120.36,121.13,8436.0,108.1296,108.1832,107.4334,108.1207,8436.0
2022-02-14 11:00:00,121.15,121.9,121.15,121.9,10584.0,108.1385,108.808,108.1385,108.808,10584.0
2022-02-14 11:30:00,121.74,122.0,121.44,121.67,9448.0,108.6652,108.8972,108.3974,108.6027,9448.0
2022-02-14 12:00:00,121.63,121.89,121.41,121.63,8636.0,108.567,108.7991,108.3706,108.567,8636.0
2022-02-14 12:30:00,121.71,121.86,120.99,121.01,12289.0,108.6384,108.7723,107.9957,108.0136,12289.0
2022-02-14 13:00:00,121.07,121.2,120.79,120.9,11877.0,108.0671,108.1832,107.8172,107.9154,11877.0
2022-02-14 13:30:00,120.8,120.8,119.27,119.71,24452.0,107.8261,107.8261,106.4604,106.8532,24452.0
2022-02-14 14:00:00,119.63,119.83,118.59,119.13,42487.0,106.7818,106.9603,105.8535,106.3355,42487.0
2022-02-14 14:30:00,119.04,119.59,118.43,119.2,29253.0,106.2552,106.7461,105.7107,106.398,29253.0
2022-02-14 15:00:00,119.29,119.52,118.85,119.07,26129.0,106.4783,106.6836,106.0856,106.2819,26129.0
2022-02-14 15:30:00,119.03,119.82,118.52,118.81,144792.0,106.2462,106.9514,105.791,106.0499,144792.0
2022-02-15 09:30:00,120.03,122.62,118.94,121.61,15853.0,107.1388,109.4507,106.1659,108.5491,15853.0
2022-02-15 10:00:00,121.27,121.49,120.58,121.02,27222.0,108.2456,108.442,107.6298,108.0225,27222.0
2022-02-15 10:30:00,121.01,121.08,120.14,120.51,30727.0,108.0136,108.0761,107.237,107.5673,30727.0
2022-02-15 11:00:00,120.65,121.87,120.53,121.64,32025.0,107.6922,108.7812,107.5851,108.5759,32025.0
2022-02-15 11:30:00,121.65,122.67,121.44,122.14,29682.0,108.5848,109.4953,108.3974,109.0222,29682.0
2022-02-15 12:00:00,122.14,122.79,121.95,122.55,39613.0,109.0222,109.6024,108.8526,109.3882,39613.0
2022-02-15 12:30:00,122.67,123.74,122.67,123.73,17157.0,109.4953,110.4504,109.4953,110.4414,17157.0
2022-02-15 13:00:00,123.71,123.92,123.41,123.66,11640.0,110.4236,110.611,110.1558,110.379,11640.0
2022-02-15 13:30:00,123.72,123.76,123.48,123.64,9983.0,110.4325,110.4682,110.2183,110.3611,9983.0
2022-02-15 14:00:00,123.64,123.67,122.78,123.09,15372.0,110.3611,110.3879,109.5935,109.8702,15372.0
2022-02-15 14:30:00,122.95,123.3,122.94,123.05,11044.0,109.7452,110.0576,109.7363,109.8345,11044.0
2022-02-15 15:00:00,123.05,123.49,123.04,123.26,20108.0,109.8345,110.2272,109.8256,110.0219,20108.0
2022-02-15 15:30:00,123.25,124.02,123.14,123.25,137780.0,110.013,110.7003,109.9148,110.013,137780.0
2022-02-16 09:30:00,122.29,123.46,122.14,123.23,13276.0,109.1561,110.2004,109.0222,109.9951,13276.0
2022-02-16 10:00:00,123.41,124.2,123.38,124.08,12608.0,110.1558,110.861,110.129,110.7539,12608.0
2022-02-16 10:30:00,124.1,125.0,124.0,124.98,45963.0,110.7717,111.575,110.6824,111.5572,45963.0
2022-02-16 11:00:00,124.92,125.87,124.88,125.82,38500.0,111.5036,112.3516,111.4679,112.307,38500.0
2022-02-16 11:30:00,125.84,126.22,125.65,126.03,71207.0,112.3248,112.664,112.1552,112.4944,71207.0
2022-02-16 12:00:00,126.03,126.41,125.7,126.37,20559.0,112.4944,112.8336,112.1999,112.7979,20559.0
2022-02-16 12:30:00,126.35,126.37,125.15,125.4,22634.0,112.7801,112.7979,111.7089,111.9321,22634.0
2022-02-16 13:00:00,125.46,125.66,125.15,125.22,13774.0,111.9856,112.1642,111.7089,111.7714,13774.0
2022-02-16 13:30:00,125.2,125.72,125.14,125.63,16367.0,111.7536,112.2177,111.7,112.1374,16367.0
2022-02-16 14:00:00,125.81,126.79,125.42,126.75,23376.0,112.2981,113.1728,111.9499,113.1371,23376.0
2022-02-16 14:30:00,126.81,126.85,126.09,126.41,18831.0,113.1907,113.2264,112.548,112.8336,18831.0
2022-02-16 15:00:00,126.53,127.03,126.53,126.93,20092.0,112.9407,113.387,112.9407,113.2978,20092.0
2022-02-16 15:30:00,127.03,127.37,126.49,126.74,94410.0,113.387,113.6905,112.905,113.1282,94410.0
2022-02-17 09:30:00,124.68,126.0,124.67,125.88,44223.0,111.2894,112.4676,111.2805,112.3605,44223.0
2022-02-17 10:00:00,125.84,125.84,123.49,124.2,23363.0,112.3248,112.3248,110.2272,110.861,23363.0
2022-02-17 10:30:00,124.2,124.53,123.71,124.53,13329.0,110.861,111.1555,110.4236,111.1555,13329.0
2022-02-17 11:00:00,124.42,125.12,124.17,124.7,46222.0,111.0573,111.6822,110.8342,111.3073,46222.0
2022-02-17 11:30:00,124.83,125.71,124.78,125.38,14324.0,111.4233,112.2088,111.3787,111.9142,14324.0
2022-02-17 12:00:00,125.4,125.53,124.96,125.11,12246.0,111.9321,112.0481,111.5393,111.6732,12246.0
2022-02-17 12:30:00,125.11,125.35,124.66,125.27,11098.0,111.6732,111.8875,111.2716,111.8161,11098.0
2022-02-17 13:00:00,125.27,125.47,124.93,125.14,12070.0,111.8161,111.9946,111.5126,111.7,12070.0
2022-02-17 13:30:00,125.18,125.18,124.11,124.38,37712.0,111.7357,111.7357,110.7806,111.0216,37712.0
2022-02-17 14:00:00,124.41,124.41,123.54,124.25,22730.0,111.0484,111.0484,110.2719,110.9056,22730.0
2022-02-17 14:30:00,124.25,124.58,123.86,124.07,19408.0,110.9056,111.2002,110.5575,110.7449,19408.0
2022-02-17 15:00:00,124.16,124.66,124.09,124.65,22030.0,110.8253,111.2716,110.7628,111.2626,22030.0
2022-02-17 15:30:00,124.69,125.24,124.18,124.65,108764.0,111.2983,111.7893,110.8431,111.2626,108764.0
2022-02-18 09:30:00,124.55,126.3,124.19,126.23,11318.0,111.1734,112.7354,110.852,112.6729,11318.0
2022-02-18 10:00:00,126.1,126.83,125.62,126.13,16081.0,112.5569,113.2085,112.1285,112.5837,16081.0
2022-02-18 10:30:00,126.08,127.26,125.91,126.64,28730.0,112.5391,113.5923,112.3873,113.0389,28730.0
2022-02-18 11:00:00,126.6,126.92,126.02,126.69,17244.0,113.0032,113.2888,112.4855,113.0835,17244.0
2022-02-18 11:30:00,126.7,126.85,125.26,125.4,37123.0,113.0925,113.2264,111.8071,111.9321,37123.0
2022-02-18 12:00:00,125.6,126.42,125.32,126.31,11215.0,112.1106,112.8425,111.8607,112.7444,11215.0
2022-02-18 12:30:00,126.2,126.45,125.58,125.82,12530.0,112.6462,112.8693,112.0928,112.307,12530.0
2022-02-18 13:00:00,125.8,125.86,125.03,125.03,19870.0,112.2891,112.3427,111.6018,111.6018,19870.0
2022-02-18 13:30:00,125.09,125.82,125.0,125.5,16066.0,111.6554,112.307,111.575,112.0213,16066.0
2022-02-18 14:00:00,125.54,125.97,125.36,125.95,13565.0,112.0571,112.4409,111.8964,112.423,13565.0
2022-02-18 14:30:00,126.03,126.38,125.6,126.3,25342.0,112.4944,112.8068,112.1106,112.7354,25342.0
2022-02-18 15:00:00,126.44,126.45,125.38,125.53,20227.0,112.8604,112.8693,111.9142,112.0481,20227.0
2022-02-18 15:30:00,125.46,125.69,124.47,124.48,118391.0,111.9856,112.1909,111.102,111.1109,118391.0
2022-02-22 09:30:00,123.67,126.28,123.11,124.01,66029.0,110.3879,112.7176,109.888,110.6914,66029.0
2022-02-22 10:00:00,124.06,126.42,124.06,126.31,37269.0,110.736,112.8425,110.736,112.7444,37269.0
2022-02-22 10:30:00,126.26,126.74,123.62,123.71,50152.0,112.6997,113.1282,110.3433,110.4236,50152.0
2022-02-22 11:00:00,123.75,124.59,123.5,124.23,21079.0,110.4593,111.2091,110.2361,110.8877,21079.0
2022-02-22 11:30:00,124.31,124.63,123.61,123.74,24400.0,110.9592,111.2448,110.3343,110.4504,24400.0
2022-02-22 12:00:00,123.64,123.99,123.07,123.41,31468.0,110.3611,110.6735,109.8523,110.1558,31468.0
2022-02-22 12:30:00,123.31,123.43,122.27,122.47,24902.0,110.0666,110.1737,109.1383,109.3168,24902.0
2022-02-22 13:00:00,122.45,122.94,122.28,122.89,27421.0,109.2989,109.7363,109.1472,109.6917,27421.0
2022-02-22 13:30:00,123.15,123.27,122.26,122.32,23573.0,109.9237,110.0309,109.1293,109.1829,23573.0
2022-02-22 14:00:00,122.18,122.87,121.93,122.71,24478.0,109.0579,109.6738,108.8348,109.531,24478.0
2022-02-22 14:30:00,122.62,124.34,122.56,124.18,16330.0,109.4507,110.9859,109.3971,110.8431,16330.0
2022-02-22 15:00:00,124.18,124.7,123.77,123.93,25864.0,110.8431,111.3073,110.4772,110.62,25864.0
2022-02-22 15:30:00,123.84,124.0,122.73,122.98,77583.0,110.5396,110.6824,109.5488,109.772,77583.0
2022-02-23 09:30:00,123.97,123.99,122.45,123.14,31513.0,110.6557,110.6735,109.2989,109.9148,31513.0
2022-02-23 10:00:00,122.8,122.9,121.17,121.39,22817.0,109.6113,109.7006,108.1564,108.3528,22817.0
2022-02-23 10:30:00,121.34,122.48,121.0,121.95,24235.0,108.3081,109.3257,108.0046,108.8526,24235.0
2022-02-23 11:00:00,121.84,121.93,121.33,121.75,16446.0,108.7544,108.8348,108.2992,108.6741,16446.0
2022-02-23 11:30:00,121.69,122.48,121.33,122.43,18182.0,108.6205,109.3257,108.2992,109.2811,18182.0
2022-02-23 12:00:00,122.38,122.94,122.21,122.87,12064.0,109.2364,109.7363,109.0847,109.6738,12064.0
2022-02-23 12:30:00,122.92,122.96,122.0,122.15,16958.0,109.7184,109.7541,108.8972,109.0311,16958.0
2022-02-23 13:00:00,122.07,122.07,121.54,121.6,14208.0,108.9597,108.9597,108.4867,108.5402,14208.0
2022-02-23 13:30:00,121.38,122.05,121.37,121.86,28561.0,108.3438,108.9419,108.3349,108.7723,28561.0
2022-02-23 14:00:00,121.86,122.07,121.2,121.2,23668.0,108.7723,108.9597,108.1832,108.1832,23668.0
2022-02-23 14:30:00,121.25,121.59,120.45,120.95,37456.0,108.2278,108.5313,107.5137,107.96,37456.0
2022-02-23 15:00:00,120.9,121.57,120.38,121.4,37651.0,107.9154,108.5134,107.4512,108.3617,37651.0
2022-02-23 15:30:00,121.37,121.48,120.09,120.21,122683.0,108.3349,108.4331,107.1924,107.2995,122683.0
2022-02-24 09:30:00,116.67,119.66,116.29,119.63,69750.0,104.1397,106.8086,103.8005,106.7818,69750.0
2022-02-24 10:00:00,119.53,120.5,118.36,119.78,45114.0,106.6925,107.5583,105.6482,106.9157,45114.0
2022-02-24 10:30:00,119.61,120.78,119.15,119.93,37531.0,106.7639,107.8083,106.3533,107.0496,37531.0
2022-02-24 11:00:00,119.93,121.62,119.8,120.59,48243.0,107.0496,108.5581,106.9335,107.6387,48243.0
2022-02-24 11:30:00,120.47,120.69,118.37,118.46,76183.0,107.5316,107.7279,105.6571,105.7374,76183.0
2022-02-24 12:00:00,118.59,118.78,116.3,117.04,89624.0,105.8535,106.0231,103.8094,104.47,89624.0
2022-02-24 12:30:00,117.06,117.24,115.78,115.78,42283.0,104.4878,104.6485,103.3453,103.3453,42283.0
2022-02-24 13:00:00,115.85,116.91,115.23,115.36,59474.0,103.4078,104.3539,102.8543,102.9704,59474.0
2022-02-24 13:30:00,115.36,116.46,115.36,115.65,78210.0,102.9704,103.9522,102.9704,103.2292,78210.0
2022-02-24 14:00:00,115.51,116.38,115.26,116.38,61446.0,103.1043,103.8808,102.8811,103.8808,61446.0
2022-02-24 14:30:00,116.38,118.14,116.38,118.0,59629.0,103.8808,105.4518,103.8808,105.3268,59629.0
2022-02-24 15:00:00,118.0,118.97,117.73,118.27,61270.0,105.3268,106.1927,105.0858,105.5678,61270.0
2022-02-24 15:30:00,118.39,119.19,117.6,118.21,173869.0,105.675,106.389,104.9698,105.5143,173869.0
2022-02-25 09:30:00,117.06,118.93,117.06,117.9,35393.0,104.4878,106.157,104.4878,105.2376,35393.0
2022-02-25 10:00:00,117.87,118.52,117.6,118.47,28430.0,105.2108,105.791,104.9698,105.7464,28430.0
2022-02-25 10:30:00,118.52,119.78,118.4,119.49,29083.0,105.791,106.9157,105.6839,106.6568,29083.0
2022-02-25 11:00:00,119.57,120.54,119.21,120.3,35927.0,106.7282,107.5941,106.4069,107.3798,35927.0
2022-02-25 11:30:00,120.29,120.59,119.75,120.17,21498.0,107.3709,107.6387,106.8889,107.2638,21498.0
2022-02-25 12:00:00,120.07,120.07,119.45,119.92,15637.0,107.1745,107.1745,106.6211,107.0406,15637.0
2022-02-25 12:30:00,119.96,120.63,119.71,120.21,20028.0,107.0763,107.6744,106.8532,107.2995,20028.0
2022-02-25 13:00:00,120.36,120.38,119.76,120.0,17574.0,107.4334,107.4512,106.8978,107.112,17574.0
2022-02-25 13:30:00,120.07,120.12,119.39,119.6,20485.0,107.1745,107.2192,106.5676,106.755,20485.0
2022-02-25 14:00:00,119.59,119.92,118.93,119.65,25093.0,106.7461,107.0406,106.157,106.7996,25093.0
2022-02-25 14:30:00,119.63,119.75,119.38,119.72,26020.0,106.7818,106.8889,106.5586,106.8621,26020.0
2022-02-25 15:00:00,119.7,119.9,119.26,119.69,26392.0,106.8443,107.0228,106.4515,106.8353,26392.0
2022-02-25 15:30:00,119.69,120.18,119.46,119.73,156727.0,106.8353,107.2727,106.63,106.871,156727.0
2022-02-28 09:30:00,117.66,119.84,117.66,119.84,18460.0,105.5765,107.5326,105.5765,107.5326,18460.0
2022-02-28 10:00:00,120.3,120.44,119.21,120.44,26562.0,107.9454,108.071,106.9673,108.071,26562.0
2022-02-28 10:30:00,120.38,121.27,120.27,120.46,17932.0,108.0172,108.8158,107.9185,108.089,17932.0
2022-02-28 11:00:00,120.41,121.14,120.28,120.83,42213.0,108.0441,108.6991,107.9275,108.421,42213.0
2022-02-28 11:30:00,120.95,121.13,120.51,121.13,7823.0,108.5286,108.6902,108.1338,108.6902,7823.0
2022-02-28 12:00:00,121.2,121.37,120.53,120.82,15355.0,108.753,108.9055,108.1518,108.412,15355.0
2022-02-28 12:30:00,120.88,120.99,120.3,120.46,11831.0,108.4658,108.5645,107.9454,108.089,11831.0
2022-02-28 13:00:00,120.51,120.99,119.95,120.03,9319.0,108.1338,108.5645,107.6313,107.7031,9319.0
2022-02-28 13:30:00,120.06,120.61,119.97,120.36,20893.0,107.7301,108.2236,107.6493,107.9992,20893.0
2022-02-28 14:00:00,120.4,120.59,119.71,120.59,19512.0,108.0351,108.2056,107.416,108.2056,19512.0
2022-02-28 14:30:00,120.56,120.58,120.19,120.23,17691.0,108.1787,108.1966,107.8467,107.8826,17691.0
2022-02-28 15:00:00,120.21,120.63,119.79,120.45,32073.0,107.8646,108.2415,107.4878,108.08,32073.0
2022-02-28 15:30:00,120.37,121.83,120.03,121.51,82778.0,108.0082,109.3183,107.7031,109.0311,82778.0
2022-03-01 09:30:00,121.0,121.63,120.42,121.06,11502.0,108.5735,109.1388,108.0531,108.6274,11502.0
2022-03-01 10:00:00,121.19,121.26,119.84,120.35,13372.0,108.744,108.8068,107.5326,107.9903,13372.0
2022-03-01 10:30:00,120.45,120.53,117.91,118.0,49021.0,108.08,108.1518,105.8009,105.8816,49021.0
2022-03-01 11:00:00,118.09,119.94,117.96,119.41,33815.0,105.9624,107.6224,105.8457,107.1468,33815.0
2022-03-01 11:30:00,119.41,119.41,117.89,117.96,24717.0,107.1468,107.1468,105.7829,105.8457,24717.0
2022-03-01 12:00:00,117.96,118.12,116.98,117.32,24715.0,105.8457,105.9893,104.9664,105.2714,24715.0
2022-03-01 12:30:00,117.15,118.36,117.14,118.2,15359.0,105.1189,106.2046,105.1099,106.0611,15359.0
2022-03-01 13:00:00,118.18,118.36,117.35,117.39,18563.0,106.0431,106.2046,105.2984,105.3343,18563.0
2022-03-01 13:30:00,117.49,117.73,117.14,117.57,21042.0,105.424,105.6393,105.1099,105.4958,21042.0
2022-03-01 14:00:00,117.69,118.1,117.3,117.94,19012.0,105.6034,105.9713,105.2535,105.8278,19012.0
2022-03-01 14:30:00,117.97,118.09,117.42,117.5,19223.0,105.8547,105.9624,105.3612,105.433,19223.0
2022-03-01 15:00:00,117.5,118.16,117.05,117.13,18302.0,105.433,106.0252,105.0292,105.101,18302.0
2022-03-01 15:30:00,117.0,117.12,116.05,116.76,175499.0,104.9843,105.092,104.1319,104.769,175499.0
2022-03-02 09:30:00,117.0,117.72,116.39,117.72,18724.0,104.9843,105.6304,104.437,105.6304,18724.0
2022-03-02 10:00:00,117.74,118.25,116.27,118.11,40745.0,105.6483,106.1059,104.3293,105.9803,40745.0
2022-03-02 10:30:00,118.12,118.9,117.31,118.9,37637.0,105.9893,106.6892,105.2625,106.6892,37637.0
2022-03-02 11:00:00,118.86,120.43,118.59,120.16,68841.0,106.6533,108.0621,106.411,107.8198,68841.0
2022-03-02 11:30:00,120.18,121.42,120.18,121.05,43377.0,107.8377,108.9504,107.8377,108.6184,43377.0
2022-03-02 12:00:00,121.05,121.72,121.05,121.46,23006.0,108.6184,109.2196,108.6184,108.9863,23006.0
2022-03-02 12:30:00,121.33,122.18,121.24,122.18,23197.0,108.8696,109.6323,108.7889,109.6323,23197.0
2022-03-02 13:00:00,122.3,122.91,122.0,122.28,29076.0,109.74,110.2874,109.4708,109.7221,29076.0
2022-03-02 13:30:00,122.3,122.77,122.21,122.31,17228.0,109.74,110.1617,109.6592,109.749,17228.0
2022-03-02 14:00:00,122.4,122.55,121.61,121.62,17634.0,109.8297,109.9643,109.1209,109.1298,17634.0
2022-03-02 14:30:00,121.69,121.97,120.56,120.76,43436.0,109.1927,109.4439,108.1787,108.3582,43436.0
2022-03-02 15:00:00,120.88,121.31,120.82,120.89,17144.0,108.4658,108.8517,108.412,108.4748,17144.0
2022-03-02 15:30:00,120.85,121.45,120.76,120.96,105235.0,108.4389,108.9773,108.3582,108.5376,105235.0
2022-03-03 09:30:00,122.04,122.41,119.97,121.19,10714.0,109.5067,109.8387,107.6493,108.744,10714.0
2022-03-03 10:00:00,121.07,121.41,120.43,120.79,9794.0,108.6363,108.9414,108.0621,108.3851,9794.0
2022-03-03 10:30:00,120.73,120.73,118.5,118.52,23205.0,108.3312,108.3312,106.3303,106.3482,23205.0
2022-03-03 11:00:00,118.54,119.68,118.39,119.43,21265.0,106.3662,107.3891,106.2316,107.1648,21265.0
2022-03-03 11:30:00,119.44,119.8,118.69,119.7,22495.0,107.1737,107.4968,106.5007,107.407,22495.0
2022-03-03 12:00:00,119.6,120.4,119.51,120.2,18592.0,107.3173,108.0351,107.2365,107.8557,18592.0
2022-03-03 12:30:00,120.19,121.67,120.19,121.17,16646.0,107.8467,109.1747,107.8467,108.7261,16646.0
2022-03-03 13:00:00,121.26,122.31,121.19,122.11,67923.0,108.8068,109.749,108.744,109.5695,67923.0
2022-03-03 13:30:00,122.1,122.19,121.51,121.77,8730.0,109.5605,109.6413,109.0311,109.2644,8730.0
2022-03-03 14:00:00,121.85,122.04,121.5,121.66,10137.0,109.3362,109.5067,109.0222,109.1657,10137.0
2022-03-03 14:30:00,121.73,121.75,120.99,121.29,24091.0,109.2285,109.2465,108.5645,108.8337,24091.0
2022-03-03 15:00:00,121.4,121.65,121.04,121.55,22564.0,108.9324,109.1568,108.6094,109.067,22564.0
2022-03-03 15:30:00,121.61,121.98,121.27,121.96,81118.0,109.1209,109.4529,108.8158,109.4349,81118.0
2022-03-04 09:30:00,120.54,121.07,119.1,120.12,30186.0,108.1608,108.6363,106.8686,107.7839,30186.0
2022-03-04 10:00:00,120.45,120.7,119.3,120.25,73833.0,108.08,108.3043,107.0481,107.9005,73833.0
2022-03-04 10:30:00,120.41,120.41,117.34,117.49,61288.0,108.0441,108.0441,105.2894,105.424,61288.0
2022-03-04 11:00:00,117.33,118.09,116.52,117.94,42182.0,105.2804,105.9624,104.5536,105.8278,42182.0
2022-03-04 11:30:00,117.94,118.65,117.33,118.18,43854.0,105.8278,106.4649,105.2804,106.0431,43854.0
2022-03-04 12:00:00,118.01,119.47,117.73,118.75,25190.0,105.8906,107.2006,105.6393,106.5546,25190.0
2022-03-04 12:30:00,118.7,118.82,117.97,118.17,23263.0,106.5097,106.6174,105.8547,106.0342,23263.0
2022-03-04 13:00:00,118.3,119.19,118.29,118.34,36659.0,106.1508,106.9494,106.1418,106.1867,36659.0
2022-03-04 13:30:00,118.45,118.62,117.46,117.61,17380.0,106.2854,106.4379,105.3971,105.5317,17380.0
2022-03-04 14:00:00,117.62,118.4,117.49,118.02,18559.0,105.5406,106.2405,105.424,105.8996,18559.0
2022-03-04 14:30:00,118.09,118.52,117.4,117.41,26329.0,105.9624,106.3482,105.3432,105.3522,26329.0
2022-03-04 15:00:00,117.55,117.69,116.75,117.01,47807.0,105.4778,105.6034,104.76,104.9933,47807.0
2022-03-04 15:30:00,117.12,117.84,116.28,117.76,156219.0,105.092,105.738,104.3383,105.6663,156219.0
2022-03-07 09:30:00,117.25,117.97,113.15,113.61,193268.0,105.2086,105.8547,101.5297,101.9425,193268.0
2022-03-07 10:00:00,113.77,113.85,111.18,111.18,46996.0,102.086,102.1578,99.762,99.762,46996.0
2022-03-07 10:30:00,111.22,111.7,109.42,110.12,82632.0,99.7979,100.2286,98.1828,98.8109,82632.0
2022-03-07 11:00:00,110.12,110.12,109.0,109.92,108918.0,98.8109,98.8109,97.8059,98.6314,108918.0
2022-03-07 11:30:00,109.98,110.13,107.57,107.62,102073.0,98.6852,98.8198,96.5228,96.5676,102073.0
2022-03-07 12:00:00,107.63,108.41,106.97,108.0,80240.0,96.5766,97.2765,95.9844,96.9086,80240.0
2022-03-07 12:30:00,108.01,109.82,107.9,109.54,202489.0,96.9176,98.5417,96.8189,98.2904,202489.0
2022-03-07 13:00:00,109.54,109.83,109.35,109.65,98701.0,98.2904,98.5507,98.1199,98.3891,98701.0
2022-03-07 13:30:00,109.56,110.08,108.19,109.15,76197.0,98.3084,98.775,97.0791,97.9405,76197.0
2022-03-07 14:00:00,109.06,110.88,109.0,109.19,61016.0,97.8597,99.4928,97.8059,97.9764,61016.0
2022-03-07 14:30:00,109.27,109.54,108.84,109.31,31617.0,98.0482,98.2904,97.6623,98.0841,31617.0
2022-03-07 15:00:00,109.37,110.13,108.7,109.04,69702.0,98.1379,98.8198,97.5367,97.8418,69702.0
2022-03-07 15:30:00,109.1,110.2,108.62,109.39,382880.0,97.8956,98.8827,97.4649,98.1558,382880.0
2022-03-08 09:30:00,109.41,109.41,107.16,107.89,40776.0,98.1738,98.1738,96.1549,96.8099,40776.0
2022-03-08 10:00:00,107.49,108.03,106.85,107.83,90133.0,96.451,96.9355,95.8767,96.7561,90133.0
2022-03-08 10:30:00,107.83,109.57,107.51,109.29,179494.0,96.7561,98.3174,96.4689,98.0661,179494.0
2022-03-08 11:00:00,109.23,110.22,108.43,109.42,102960.0,98.0123,98.9006,97.2944,98.1828,102960.0
2022-03-08 11:30:00,109.1,109.24,108.34,108.83,27468.0,97.8956,98.0212,97.2137,97.6534,27468.0
2022-03-08 12:00:00,108.82,111.77,108.81,111.1,85563.0,97.6444,100.2914,97.6354,99.6902,85563.0
2022-03-08 12:30:00,111.02,111.24,110.28,111.24,30298.0,99.6184,99.8158,98.9544,99.8158,30298.0
2022-03-08 13:00:00,111.27,111.99,110.48,110.48,14909.0,99.8428,100.4888,99.1339,99.1339,14909.0
2022-03-08 13:30:00,110.47,110.47,108.86,109.02,31377.0,99.1249,99.1249,97.6803,97.8238,31377.0
2022-03-08 14:00:00,108.89,109.08,107.99,108.82,21088.0,97.7072,97.8777,96.8996,97.6444,21088.0
2022-03-08 14:30:00,108.99,110.12,108.63,110.12,101251.0,97.7969,98.8109,97.4739,98.8109,101251.0
2022-03-08 15:00:00,110.15,110.52,108.75,108.76,32665.0,98.8378,99.1698,97.5816,97.5905,32665.0
2022-03-08 15:30:00,108.66,108.81,107.88,108.53,160705.0,97.5008,97.6354,96.8009,97.3842,160705.0
2022-03-09 09:30:00,111.99,113.53,111.4,112.07,26993.0,100.4888,101.8707,99.9594,100.5606,26993.0
2022-03-09 10:00:00,112.21,112.63,112.01,112.15,14871.0,100.6862,101.0631,100.5068,100.6324,14871.0
2022-03-09 10:30:00,112.2,113.13,111.99,113.13,15658.0,100.6773,101.5117,100.4888,101.5117,15658.0
2022-03-09 11:00:00,113.18,113.25,112.18,112.58,15517.0,101.5566,101.6194,100.6593,101.0182,15517.0
2022-03-09 11:30:00,112.66,112.69,111.8,112.69,40465.0,101.09,101.1169,100.3183,101.1169,40465.0
2022-03-09 12:00:00,112.57,112.88,112.41,112.65,9850.0,101.0093,101.2874,100.8657,101.081,9850.0
2022-03-09 12:30:00,112.61,112.73,112.11,112.28,30387.0,101.0452,101.1528,100.5965,100.749,30387.0
2022-03-09 13:00:00,112.19,113.0,112.06,112.97,16566.0,100.6683,101.3951,100.5516,101.3682,16566.0
2022-03-09 13:30:00,113.06,113.06,112.37,112.49,11804.0,101.4489,101.4489,100.8298,100.9375,11804.0
2022-03-09 14:00:00,112.45,112.71,112.13,112.31,20704.0,100.9016,101.1349,100.6144,100.776,20704.0
2022-03-09 14:30:00,112.42,112.88,112.35,112.8,12917.0,100.8747,101.2874,100.8119,101.2156,12917.0
2022-03-09 15:00:00,112.72,113.52,112.7,113.19,15511.0,101.1439,101.8617,101.1259,101.5656,15511.0
2022-03-09 15:30:00,113.23,113.65,112.6,112.78,66412.0,101.6015,101.9783,101.0362,101.1977,66412.0
2022-03-10 09:30:00,110.77,113.67,110.77,113.28,28814.0,99.3941,101.9963,99.3941,101.6463,28814.0
2022-03-10 10:00:00,113.28,113.28,112.1,112.15,24725.0,101.6463,101.6463,100.5875,100.6324,24725.0
2022-03-10 10:30:00,112.01,112.22,110.11,110.34,35572.0,100.5068,100.6952,98.8019,99.0083,35572.0
2022-03-10 11:00:00,110.34,110.5,109.64,109.75,30894.0,99.0083,99.1518,98.3802,98.4789,30894.0
2022-03-10 11:30:00,109.75,110.15,109.6,109.86,18200.0,98.4789,98.8378,98.3443,98.5776,18200.0
2022-03-10 12:00:00,109.89,110.34,109.73,109.86,20760.0,98.6045,99.0083,98.4609,98.5776,20760.0
2022-03-10 12:30:00,109.82,109.82,109.06,109.61,18467.0,98.5417,98.5417,97.8597,98.3532,18467.0
2022-03-10 13:00:00,109.64,109.64,109.02,109.25,18704.0,98.3802,98.3802,97.8238,98.0302,18704.0
2022-03-10 13:30:00,109.15,109.63,108.62,109.32,31926.0,97.9405,98.3712,97.4649,98.093,31926.0
2022-03-10 14:00:00,109.33,110.47,109.28,110.27,14286.0,98.102,99.1249,98.0571,98.9455,14286.0
2022-03-10 14:30:00,110.4,110.95,110.1,110.52,17629.0,99.0621,99.5556,98.7929,99.1698,17629.0
2022-03-10 15:00:00,110.63,110.8,110.24,110.5,19998.0,99.2685,99.421,98.9185,99.1518,19998.0
2022-03-10 15:30:00,110.57,110.95,110.23,110.69,94323.0,99.2147,99.5556,98.9096,99.3223,94323.0
2022-03-11 09:30:00,111.99,111.99,109.58,110.19,29108.0,100.4888,100.4888,98.3263,98.8737,29108.0
2022-03-11 10:00:00,109.99,110.12,108.6,108.68,38947.0,98.6942,98.8109,97.447,97.5188,38947.0
2022-03-11 10:30:00,108.81,109.49,108.26,109.41,9658.0,97.6354,98.2456,97.1419,98.1738,9658.0
2022-03-11 11:00:00,109.24,109.87,109.0,109.23,10576.0,98.0212,98.5865,97.8059,98.0123,10576.0
2022-03-11 11:30:00,109.17,109.4,108.81,109.03,12978.0,97.9584,98.1648,97.6354,97.8328,12978.0
2022-03-11 12:00:00,108.69,108.8,108.0,108.1,11385.0,97.5277,97.6264,96.9086,96.9983,11385.0
2022-03-11 12:30:00,108.12,108.13,107.51,107.63,7630.0,97.0163,97.0252,96.4689,96.5766,7630.0
2022-03-11 13:00:00,107.71,107.73,106.95,106.98,15436.0,96.6484,96.6663,95.9664,95.9933,15436.0
2022-03-11 13:30:00,107.07,107.2,106.45,106.5,13699.0,96.0741,96.1907,95.5178,95.5626,13699.0
2022-03-11 14:00:00,106.53,107.19,106.52,107.19,17037.0,95.5896,96.1818,95.5806,96.1818,17037.0
2022-03-11 14:30:00,107.1,107.45,106.94,106.97,33190.0,96.101,96.4151,95.9575,95.9844,33190.0
2022-03-11 15:00:00,106.99,107.28,106.22,106.39,22369.0,96.0023,96.2625,95.3114,95.4639,22369.0
2022-03-11 15:30:00,106.37,106.74,105.91,106.4,85526.0,95.446,95.778,95.0332,95.4729,85526.0
2022-03-14 09:30:00,107.25,107.93,104.38,104.44,45027.0,96.2356,96.8458,93.6604,93.7142,45027.0
2022-03-14 10:00:00,104.41,105.64,104.23,104.78,54372.0,93.6873,94.791,93.5258,94.0193,54372.0
2022-03-14 10:30:00,104.78,106.45,104.53,105.94,31753.0,94.0193,95.5178,93.795,95.0601,31753.0
2022-03-14 11:00:00,105.97,106.21,105.07,105.2,38475.0,95.0871,95.3024,94.2795,94.3961,38475.0
2022-03-14 11:30:00,105.2,105.87,105.08,105.87,32302.0,94.3961,94.9973,94.2885,94.9973,32302.0
2022-03-14 12:00:00,105.82,106.05,105.37,105.61,25978.0,94.9525,95.1589,94.5487,94.764,25978.0
2022-03-14 12:30:00,105.65,105.76,105.09,105.12,25672.0,94.7999,94.8986,94.2974,94.3244,25672.0
2022-03-14 13:00:00,105.08,105.08,103.58,103.58,33273.0,94.2885,94.2885,92.9425,92.9425,33273.0
2022-03-14 13:30:00,103.7,103.95,103.38,103.67,25446.0,93.0502,93.2745,92.7631,93.0233,25446.0
2022-03-14 14:00:00,103.67,103.96,103.32,103.88,40658.0,93.0233,93.2835,92.7092,93.2117,40658.0
2022-03-14 14:30:00,103.94,104.05,103.21,103.42,23199.0,93.2655,93.3642,92.6105,92.7989,23199.0
2022-03-14 15:00:00,103.51,104.11,103.3,104.07,31520.0,92.8797,93.4181,92.6913,93.3822,31520.0
2022-03-14 15:30:00,103.99,104.53,103.75,104.39,120245.0,93.3104,93.795,93.0951,93.6693,120245.0
2022-03-15 09:30:00,105.14,106.34,103.77,105.26,32606.0,94.3423,95.4191,93.113,94.45,32606.0
2022-03-15 10:00:00,105.16,105.6,104.2,104.76,25476.0,94.3603,94.7551,93.4988,94.0013,25476.0
2022-03-15 10:30:00,104.75,106.21,104.57,105.84,32927.0,93.9924,95.3024,93.8308,94.9704,32927.0
2022-03-15 11:00:00,105.93,107.03,105.76,106.63,75236.0,95.0512,96.0382,94.8986,95.6793,75236.0
2022-03-15 11:30:00,106.62,106.62,104.36,104.52,26456.0,95.6703,95.6703,93.6424,93.786,26456.0
2022-03-15 12:00:00,104.66,105.21,104.64,105.04,17902.0,93.9116,94.4051,93.8937,94.2526,17902.0
2022-03-15 12:30:00,105.12,105.55,104.69,105.21,12912.0,94.3244,94.7102,93.9385,94.4051,12912.0
2022-03-15 13:00:00,105.22,105.44,104.54,104.6,21236.0,94.4141,94.6115,93.8039,93.8578,21236.0
2022-03-15 13:30:00,104.61,104.89,104.5,104.78,17584.0,93.8667,94.118,93.768,94.0193,17584.0
2022-03-15 14:00:00,104.75,104.99,104.26,104.51,47706.0,93.9924,94.2077,93.5527,93.777,47706.0
2022-03-15 14:30:00,104.51,105.44,104.4,105.24,22150.0,93.777,94.6115,93.6783,94.432,22150.0
2022-03-15 15:00:00,105.22,106.0,105.02,105.65,27128.0,94.4141,95.114,94.2346,94.7999,27128.0
2022-03-15 15:30:00,105.66,106.24,105.58,106.19,99685.0,94.8089,95.3293,94.7371,95.2845,99685.0
2022-03-16 09:30:00,107.58,108.33,106.52,107.7,41877.0,96.5317,97.2047,95.5806,96.6394,41877.0
2022-03-16 10:00:00,107.84,108.5,106.46,108.42,34705.0,96.765,97.3572,95.5267,97.2855,34705.0
2022-03-16 10:30:00,108.5,108.66,108.0,108.13,17784.0,97.3572,97.5008,96.9086,97.0252,17784.0
2022-03-16 11:00:00,108.18,108.49,107.69,108.49,30053.0,97.0701,97.3483,96.6304,97.3483,30053.0
2022-03-16 11:30:00,108.6,108.92,108.43,108.7,19403.0,97.447,97.7341,97.2944,97.5367,19403.0
2022-03-16 12:00:00,108.74,108.94,108.51,108.94,40698.0,97.5726,97.7521,97.3662,97.7521,40698.0
2022-03-16 12:30:00,108.99,109.45,108.2,108.8,26315.0,97.7969,98.2097,97.0881,97.6264,26315.0
2022-03-16 13:00:00,108.92,108.92,108.24,108.26,9965.0,97.7341,97.7341,97.1239,97.1419,9965.0
2022-03-16 13:30:00,108.2,108.61,108.03,108.55,10515.0,97.0881,97.4559,96.9355,97.4021,10515.0
2022-03-16 14:00:00,108.36,108.44,105.7,105.7,29205.0,97.2316,97.3034,94.8448,94.8448,29205.0
2022-03-16 14:30:00,105.65,106.82,105.12,106.47,40999.0,94.7999,95.8498,94.3244,95.5357,40999.0
2022-03-16 15:00:00,106.34,106.79,106.16,106.45,29127.0,95.4191,95.8229,95.2576,95.5178,29127.0
2022-03-16 15:30:00,106.45,107.12,105.79,107.11,147179.0,95.5178,96.119,94.9256,96.11,147179.0
2022-03-17 09:30:00,105.81,107.27,104.88,106.76,18043.0,94.9435,96.2536,94.109,95.7959,18043.0
2022-03-17 10:00:00,106.96,107.17,106.02,106.69,9130.0,95.9754,96.1638,95.1319,95.7331,9130.0
2022-03-17 10:30:00,106.72,106.72,106.02,106.29,12478.0,95.76,95.76,95.1319,95.3742,12478.0
2022-03-17 11:00:00,106.34,106.46,105.51,105.51,26775.0,95.4191,95.5267,94.6743,94.6743,26775.0
2022-03-17 11:30:00,105.45,105.69,105.0,105.33,17749.0,94.6205,94.8358,94.2167,94.5128,17749.0
2022-03-17 12:00:00,105.47,106.87,105.41,106.53,35683.0,94.6384,95.8946,94.5846,95.5896,35683.0
2022-03-17 12:30:00,106.62,106.67,106.27,106.67,9434.0,95.6703,95.7152,95.3563,95.7152,9434.0
2022-03-17 13:00:00,106.59,106.62,106.13,106.41,6846.0,95.6434,95.6703,95.2306,95.4819,6846.0
2022-03-17 13:30:00,106.42,107.0,106.42,106.77,14517.0,95.4909,96.0113,95.4909,95.8049,14517.0
2022-03-17 14:00:00,106.84,106.84,106.06,106.16,9972.0,95.8677,95.8677,95.1678,95.2576,9972.0
2022-03-17 14:30:00,105.98,106.24,105.93,106.04,8436.0,95.096,95.3293,95.0512,95.1499,8436.0
2022-03-17 15:00:00,106.02,106.93,105.96,106.24,30462.0,95.1319,95.9485,95.0781,95.3293,30462.0
2022-03-17 15:30:00,106.19,106.56,106.09,106.39,103721.0,95.2845,95.6165,95.1947,95.4639,103721.0
2022-03-18 09:30:00,105.68,105.69,104.37,105.19,48898.0,94.8269,94.8358,93.6514,94.3872,48898.0
2022-03-18 10:00:00,104.98,107.36,104.98,107.34,109397.0,94.1987,96.3343,94.1987,96.3164,109397.0
2022-03-18 10:30:00,107.18,107.7,106.24,107.69,77646.0,96.1728,96.6394,95.3293,96.6304,77646.0
2022-03-18 11:00:00,107.69,108.8,107.66,107.73,62542.0,96.6304,97.6264,96.6035,96.6663,62542.0
2022-03-18 11:30:00,107.95,108.16,107.49,108.1,80382.0,96.8637,97.0522,96.451,96.9983,80382.0
2022-03-18 12:00:00,108.06,108.81,107.88,108.65,36527.0,96.9624,97.6354,96.8009,97.4918,36527.0
2022-03-18 12:30:00,108.65,109.21,108.58,109.15,19341.0,97.4918,97.9943,97.429,97.9405,19341.0
2022-03-18 13:00:00,109.23,109.93,109.1,109.81,18384.0,98.0123,98.6404,97.8956,98.5327,18384.0
2022-03-18 13:30:00,109.89,110.15,109.17,109.61,10590.0,98.6045,98.8378,97.9584,98.3532,10590.0
2022-03-18 14:00:00,109.7,110.19,109.7,109.92,19646.0,98.434,98.8737,98.434,98.6314,19646.0
2022-03-18 14:30:00,109.96,110.66,109.83,109.93,24068.0,98.6673,99.2954,98.5507,98.6404,24068.0
2022-03-18 15:00:00,110.03,110.18,109.8,109.93,25247.0,98.7301,98.8647,98.5237,98.6404,25247.0
2022-03-18 15:30:00,109.94,111.1,109.92,110.22,259312.0,98.6494,99.6902,98.6314,98.9006,259312.0
2022-03-21 09:30:00,110.59,112.6,109.3,109.5,56821.0,99.2326,101.0362,98.0751,98.2545,56821.0
2022-03-21 10:00:00,109.4,109.65,108.41,108.61,25047.0,98.1648,98.3891,97.2765,97.4559,25047.0
2022-03-21 10:30:00,108.53,108.89,108.27,108.43,8449.0,97.3842,97.7072,97.1509,97.2944,8449.0
2022-03-21 11:00:00,108.47,108.75,108.12,108.58,10321.0,97.3303,97.5816,97.0163,97.429,10321.0
2022-03-21 11:30:00,108.55,108.63,107.91,108.62,15094.0,97.4021,97.4739,96.8278,97.4649,15094.0
2022-03-21 12:00:00,108.49,109.0,108.44,108.64,13738.0,97.3483,97.8059,97.3034,97.4829,13738.0
2022-03-21 12:30:00,108.65,109.22,108.24,108.24,9445.0,97.4918,98.0033,97.1239,97.1239,9445.0
2022-03-21 13:00:00,108.28,108.48,107.66,107.7,9591.0,97.1598,97.3393,96.6035,96.6394,9591.0
2022-03-21 13:30:00,107.82,107.85,107.19,107.84,4903.0,96.7471,96.774,96.1818,96.765,4903.0
2022-03-21 14:00:00,107.83,108.58,107.45,108.58,11844.0,96.7561,97.429,96.4151,97.429,11844.0
2022-03-21 14:30:00,108.57,108.82,108.22,108.22,26205.0,97.4201,97.6444,97.106,97.106,26205.0
2022-03-21 15:00:00,108.13,108.73,108.06,108.22,46509.0,97.0252,97.5636,96.9624,97.106,46509.0
2022-03-21 15:30:00,108.18,108.26,107.52,108.23,86130.0,97.0701,97.1419,96.4779,97.115,86130.0
2022-03-22 09:30:00,108.55,110.37,108.55,110.37,9153.0,97.4021,99.0352,97.4021,99.0352,9153.0
2022-03-22 10:00:00,110.64,110.64,108.48,109.1,14385.0,99.2775,99.2775,97.3393,97.8956,14385.0
2022-03-22 10:30:00,109.29,109.34,108.84,109.3,10085.0,98.0661,98.111,97.6623,98.0751,10085.0
2022-03-22 11:00:00,109.2,109.32,108.88,108.99,10249.0,97.9854,98.093,97.6982,97.7969,10249.0
2022-03-22 11:30:00,108.95,109.04,108.5,109.01,26060.0,97.761,97.8418,97.3572,97.8149,26060.0
2022-03-22 12:00:00,108.9,109.45,108.66,108.83,45053.0,97.7162,98.2097,97.5008,97.6534,45053.0
2022-03-22 12:30:00,108.76,109.81,108.6,109.81,12332.0,97.5905,98.5327,97.447,98.5327,12332.0
2022-03-22 13:00:00,109.69,110.34,109.63,110.34,7473.0,98.425,99.0083,98.3712,99.0083,7473.0
2022-03-22 13:30:00,110.37,110.63,110.09,110.63,9262.0,99.0352,99.2685,98.784,99.2685,9262.0
2022-03-22 14:00:00,110.47,110.74,109.91,110.01,54857.0,99.1249,99.3672,98.6224,98.7122,54857.0
2022-03-22 14:30:00,110.07,110.63,110.07,110.27,5515.0,98.766,99.2685,98.766,98.9455,5515.0
2022-03-22 15:00:00,110.27,110.37,109.41,109.47,14719.0,98.9455,99.0352,98.1738,98.2276,14719.0
2022-03-22 15:30:00,109.43,109.6,108.87,109.56,60836.0,98.1917,98.3443,97.6892,98.3084,60836.0
2022-03-23 09:30:00,108.49,108.88,106.65,106.65,19522.0,97.3483,97.6982,95.6972,95.6972,19522.0
2022-03-23 10:00:00,106.51,107.8,106.26,106.8,11128.0,95.5716,96.7291,95.3473,95.8318,11128.0
2022-03-23 10:30:00,106.84,107.91,106.74,107.91,13439.0,95.8677,96.8278,95.778,96.8278,13439.0
2022-03-23 11:00:00,107.84,108.54,107.6,107.65,50516.0,96.765,97.3931,96.5497,96.5945,50516.0
2022-03-23 11:30:00,107.75,107.75,106.84,106.91,11881.0,96.6843,96.6843,95.8677,95.9305,11881.0
2022-03-23 12:00:00,106.96,107.08,106.46,106.55,38019.0,95.9754,96.0831,95.5267,95.6075,38019.0
2022-03-23 12:30:00,106.53,106.57,105.7,105.75,38769.0,95.5896,95.6254,94.8448,94.8897,38769.0
2022-03-23 13:00:00,105.77,105.82,105.0,105.01,22225.0,94.9076,94.9525,94.2167,94.2257,22225.0
2022-03-23 13:30:00,105.0,105.08,104.66,105.0,22826.0,94.2167,94.2885,93.9116,94.2167,22826.0
2022-03-23 14:00:00,105.0,105.23,104.56,104.57,52472.0,94.2167,94.4231,93.8219,93.8308,52472.0
2022-03-23 14:30:00,104.54,104.96,104.13,104.14,46061.0,93.8039,94.1808,93.436,93.445,46061.0
2022-03-23 15:00:00,104.13,104.84,104.13,104.82,29217.0,93.436,94.0731,93.436,94.0552,29217.0
2022-03-23 15:30:00,104.82,105.0,103.7,103.73,140594.0,94.0552,94.2167,93.0502,93.0771,140594.0
2022-03-24 09:30:00,105.0,105.38,103.8,104.75,41239.0,94.2167,94.5577,93.1399,93.9924,41239.0
2022-03-24 10:00:00,104.79,105.09,103.95,104.65,12107.0,94.0283,94.2974,93.2745,93.9026,12107.0
2022-03-24 10:30:00,104.63,105.36,104.02,104.82,18523.0,93.8847,94.5397,93.3373,94.0552,18523.0
2022-03-24 11:00:00,104.87,105.88,104.63,105.84,24482.0,94.1,95.0063,93.8847,94.9704,24482.0
2022-03-24 11:30:00,105.76,106.92,105.5,106.59,48824.0,94.8986,95.9395,94.6653,95.6434,48824.0
2022-03-24 12:00:00,106.43,106.72,106.07,106.28,20821.0,95.4998,95.76,95.1768,95.3652,20821.0
2022-03-24 12:30:00,106.32,106.71,106.04,106.5,19398.0,95.4011,95.7511,95.1499,95.5626,19398.0
2022-03-24 13:00:00,106.43,107.63,106.43,107.27,26945.0,95.4998,96.5766,95.4998,96.2536,26945.0
2022-03-24 13:30:00,107.33,107.33,106.49,106.5,13374.0,96.3074,96.3074,95.5537,95.5626,13374.0
2022-03-24 14:00:00,106.58,106.75,106.13,106.47,17279.0,95.6344,95.787,95.2306,95.5357,17279.0
2022-03-24 14:30:00,106.47,106.64,106.27,106.51,14255.0,95.5357,95.6883,95.3563,95.5716,14255.0
2022-03-24 15:00:00,106.49,106.91,106.29,106.76,18163.0,95.5537,95.9305,95.3742,95.7959,18163.0
2022-03-24 15:30:00,106.76,107.03,106.54,106.86,99480.0,95.7959,96.0382,95.5985,95.8857,99480.0
2022-03-25 09:30:00,107.1,107.14,105.75,106.14,12893.0,96.101,96.1369,94.8897,95.2396,12893.0
2022-03-25 10:00:00,106.21,107.24,106.08,106.71,14170.0,95.3024,96.2266,95.1858,95.7511,14170.0
2022-03-25 10:30:00,106.78,106.9,105.94,106.4,45138.0,95.8139,95.9216,95.0601,95.4729,45138.0
2022-03-25 11:00:00,106.47,106.63,104.87,104.94,20276.0,95.5357,95.6793,94.1,94.1628,20276.0
2022-03-25 11:30:00,105.01,105.81,104.92,105.64,11381.0,94.2257,94.9435,94.1449,94.791,11381.0
2022-03-25 12:00:00,105.52,106.13,105.26,105.45,27278.0,94.6833,95.2306,94.45,94.6205,27278.0
2022-03-25 12:30:00,105.57,105.8,105.43,105.68,5248.0,94.7281,94.9345,94.6025,94.8269,5248.0
2022-03-25 13:00:00,105.69,106.14,105.6,106.04,7295.0,94.8358,95.2396,94.7551,95.1499,7295.0
2022-03-25 13:30:00,106.04,106.14,105.68,106.07,15240.0,95.1499,95.2396,94.8269,95.1768,15240.0
2022-03-25 14:00:00,105.95,106.38,105.91,106.25,8194.0,95.0691,95.455,95.0332,95.3383,8194.0
2022-03-25 14:30:00,106.17,106.62,106.05,106.26,13399.0,95.2665,95.6703,95.1589,95.3473,13399.0
2022-03-25 15:00:00,106.36,106.68,106.0,106.07,37716.0,95.437,95.7242,95.114,95.1768,37716.0
2022-03-25 15:30:00,106.07,106.68,105.89,106.49,67795.0,95.1768,95.7242,95.0153,95.5537,67795.0
2022-03-28 09:30:00,106.8,106.8,104.63,105.78,10353.0,95.8318,95.8318,93.8847,94.9166,10353.0
2022-03-28 10:00:00,105.56,105.67,104.14,104.35,65687.0,94.7192,94.8179,93.445,93.6334,65687.0
2022-03-28 10:30:00,104.46,105.92,104.36,105.73,19232.0,93.7321,95.0422,93.6424,94.8717,19232.0
2022-03-28 11:00:00,105.82,106.07,105.5,105.94,17542.0,94.9525,95.1768,94.6653,95.0601,17542.0
2022-03-28 11:30:00,105.92,106.28,105.43,105.64,72439.0,95.0422,95.3652,94.6025,94.791,72439.0
2022-03-28 12:00:00,105.64,106.06,105.55,105.56,4974.0,94.791,95.1678,94.7102,94.7192,4974.0
2022-03-28 12:30:00,105.58,106.12,105.56,106.09,15328.0,94.7371,95.2217,94.7192,95.1947,15328.0
2022-03-28 13:00:00,106.16,106.66,106.06,106.39,5524.0,95.2576,95.7062,95.1678,95.4639,5524.0
2022-03-28 13:30:00,106.58,106.63,106.17,106.42,10596.0,95.6344,95.6793,95.2665,95.4909,10596.0
2022-03-28 14:00:00,106.32,106.32,105.75,105.88,9475.0,95.4011,95.4011,94.8897,95.0063,9475.0
2022-03-28 14:30:00,105.97,106.39,105.67,106.39,12866.0,95.0871,95.4639,94.8179,95.4639,12866.0
2022-03-28 15:00:00,106.46,107.17,106.38,107.04,17764.0,95.5267,96.1638,95.455,96.0472,17764.0
2022-03-28 15:30:00,107.07,107.79,107.04,107.62,69158.0,96.0741,96.7202,96.0472,96.5676,69158.0
2022-03-29 09:30:00,109.46,111.61,109.45,110.97,65986.0,98.2187,100.1479,98.2097,99.5736,65986.0
2022-03-29 10:00:00,111.12,111.12,109.57,110.83,16370.0,99.7082,99.7082,98.3174,99.448,16370.0
2022-03-29 10:30:00,110.91,111.54,110.66,111.41,12602.0,99.5197,100.085,99.2954,99.9684,12602.0
2022-03-29 11:00:00,111.57,111.57,110.54,111.26,12028.0,100.112,100.112,99.1877,99.8338,12028.0
2022-03-29 11:30:00,111.33,111.84,111.09,111.75,21227.0,99.8966,100.3542,99.6813,100.2735,21227.0
2022-03-29 12:00:00,111.66,111.82,111.19,111.75,23195.0,100.1927,100.3363,99.771,100.2735,23195.0
2022-03-29 12:30:00,111.75,111.75,111.26,111.42,8837.0,100.2735,100.2735,99.8338,99.9774,8837.0
2022-03-29 13:00:00,111.33,111.4,110.84,111.2,5059.0,99.8966,99.9594,99.4569,99.78,5059.0
2022-03-29 13:30:00,111.34,111.69,111.15,111.69,8713.0,99.9056,100.2196,99.7351,100.2196,8713.0
2022-03-29 14:00:00,111.66,111.82,111.3,111.82,10418.0,100.1927,100.3363,99.8697,100.3363,10418.0
2022-03-29 14:30:00,111.75,112.42,111.75,112.37,9009.0,100.2735,100.8747,100.2735,100.8298,9009.0
2022-03-29 15:00:00,112.44,113.17,112.26,113.17,13517.0,100.8926,101.5476,100.7311,101.5476,13517.0
2022-03-29 15:30:00,113.08,113.54,111.86,112.21,116315.0,101.4669,101.8796,100.3722,100.6862,116315.0
2022-03-30 09:30:00,111.61,113.11,110.81,112.73,65889.0,100.1479,101.4938,99.43,101.1528,65889.0
2022-03-30 10:00:00,112.91,113.12,112.11,112.22,13093.0,101.3143,101.5028,100.5965,100.6952,13093.0
2022-03-30 10:30:00,112.17,112.65,111.87,112.5,13251.0,100.6503,101.081,100.3811,100.9464,13251.0
2022-03-30 11:00:00,112.52,112.7,111.83,111.84,16936.0,100.9644,101.1259,100.3453,100.3542,16936.0
2022-03-30 11:30:00,111.92,112.65,111.89,111.96,120926.0,100.426,101.081,100.3991,100.4619,120926.0
2022-03-30 12:00:00,111.72,112.04,111.5,112.0,18064.0,100.2466,100.5337,100.0491,100.4978,18064.0
2022-03-30 12:30:00,112.02,112.68,111.97,112.51,25312.0,100.5157,101.108,100.4709,100.9554,25312.0
2022-03-30 13:00:00,112.53,112.64,111.49,111.85,23538.0,100.9734,101.0721,100.0402,100.3632,23538.0
2022-03-30 13:30:00,111.87,112.36,111.16,111.16,17391.0,100.3811,100.8208,99.7441,99.7441,17391.0
2022-03-30 14:00:00,111.21,111.55,110.83,110.83,10365.0,99.7889,100.094,99.448,99.448,10365.0
2022-03-30 14:30:00,110.84,111.94,110.84,111.75,75268.0,99.4569,100.444,99.4569,100.2735,75268.0
2022-03-30 15:00:00,111.69,111.72,110.57,110.74,14874.0,100.2196,100.2466,99.2147,99.3672,14874.0
2022-03-30 15:30:00,110.65,110.91,110.23,110.91,55425.0,99.2864,99.5197,98.9096,99.5197,55425.0
2022-03-31 09:30:00,109.94,109.96,105.39,106.5,97279.0,98.6494,98.6673,94.5666,95.5626,97279.0
2022-03-31 10:00:00,106.44,106.71,105.0,106.68,41947.0,95.5088,95.7511,94.2167,95.7242,41947.0
2022-03-31 10:30:00,106.63,107.24,106.37,107.23,15252.0,95.6793,96.2266,95.446,96.2177,15252.0
2022-03-31 11:00:00,106.89,107.64,106.6,107.09,37205.0,95.9126,96.5856,95.6524,96.092,37205.0
2022-03-31 11:30:00,107.17,107.66,107.0,107.63,22810.0,96.1638,96.6035,96.0113,96.5766,22810.0
2022-03-31 12:00:00,107.55,107.76,107.41,107.48,41289.0,96.5048,96.6932,96.3792,96.442,41289.0
2022-03-31 12:30:00,107.52,107.75,107.2,107.45,21281.0,96.4779,96.6843,96.1907,96.4151,21281.0
2022-03-31 13:00:00,107.36,107.53,106.43,106.96,16589.0,96.3343,96.4869,95.4998,95.9754,16589.0
2022-03-31 13:30:00,106.94,107.32,106.9,107.14,13132.0,95.9575,96.2984,95.9216,96.1369,13132.0
2022-03-31 14:00:00,107.2,107.32,106.63,106.87,14342.0,96.1907,96.2984,95.6793,95.8946,14342.0
2022-03-31 14:30:00,106.88,107.23,106.69,107.04,24715.0,95.9036,96.2177,95.7331,96.0472,24715.0
2022-03-31 15:00:00,107.05,107.3,106.37,106.48,60522.0,96.0562,96.2805,95.446,95.5447,60522.0
2022-03-31 15:30:00,106.47,106.52,105.26,105.32,137616.0,95.5357,95.5806,94.45,94.5038,137616.0
2022-04-01 09:30:00,105.85,106.84,104.63,106.25,60964.0,94.9794,95.8677,93.8847,95.3383,60964.0
2022-04-01 10:00:00,106.2,106.33,104.87,105.18,30374.0,95.2934,95.4101,94.1,94.3782,30374.0
2022-04-01 10:30:00,105.29,105.95,105.11,105.45,61455.0,94.4769,95.0691,94.3154,94.6205,61455.0
2022-04-01 11:00:00,105.46,105.79,105.15,105.2,35336.0,94.6294,94.9256,94.3513,94.3961,35336.0
2022-04-01 11:30:00,105.17,105.33,104.72,105.33,26974.0,94.3692,94.5128,93.9654,94.5128,26974.0
2022-04-01 12:00:00,105.23,105.5,105.16,105.31,9330.0,94.4231,94.6653,94.3603,94.4948,9330.0
2022-04-01 12:30:00,105.13,105.25,104.89,105.2,8886.0,94.3333,94.441,94.118,94.3961,8886.0
2022-04-01 13:00:00,105.11,105.51,105.01,105.33,13140.0,94.3154,94.6743,94.2257,94.5128,13140.0
2022-04-01 13:30:00,105.4,106.04,105.4,105.71,29713.0,94.5756,95.1499,94.5756,94.8538,29713.0
2022-04-01 14:00:00,105.74,106.19,105.72,106.14,16654.0,94.8807,95.2845,94.8627,95.2396,16654.0
2022-04-01 14:30:00,106.17,106.37,106.07,106.26,15663.0,95.2665,95.446,95.1768,95.3473,15663.0
2022-04-01 15:00:00,106.34,106.49,105.74,105.91,22268.0,95.4191,95.5537,94.8807,95.0332,22268.0
2022-04-01 15:30:00,105.96,106.46,105.61,106.25,88906.0,95.0781,95.5267,94.764,95.3383,88906.0
2022-04-04 09:30:00,106.58,107.48,105.82,107.48,22489.0,95.6344,96.442,94.9525,96.442,22489.0
2022-04-04 10:00:00,107.67,107.83,106.99,107.16,21789.0,96.6125,96.7561,96.0023,96.1549,21789.0
2022-04-04 10:30:00,107.1,107.46,106.42,106.76,11028.0,96.101,96.424,95.4909,95.7959,11028.0
2022-04-04 11:00:00,106.68,107.16,106.45,107.09,13614.0,95.7242,96.1549,95.5178,96.092,13614.0
2022-04-04 11:30:00,107.25,108.29,107.25,108.2,11610.0,96.2356,97.1688,96.2356,97.0881,11610.0
2022-04-04 12:00:00,108.06,108.27,107.8,108.2,15171.0,96.9624,97.1509,96.7291,97.0881,15171.0
2022-04-04 12:30:00,108.1,108.38,107.88,108.33,6245.0,96.9983,97.2496,96.8009,97.2047,6245.0
2022-04-04 13:00:00,108.28,108.28,107.46,107.58,11848.0,97.1598,97.1598,96.424,96.5317,11848.0
2022-04-04 13:30:00,107.48,107.77,107.18,107.77,10126.0,96.442,96.7022,96.1728,96.7022,10126.0
2022-04-04 14:00:00,107.72,108.21,107.47,108.01,12596.0,96.6573,97.097,96.433,96.9176,12596.0
2022-04-04 14:30:00,108.02,108.2,107.88,108.0,7250.0,96.9265,97.0881,96.8009,96.9086,7250.0
2022-04-04 15:00:00,107.96,108.19,107.62,107.7,18775.0,96.8727,97.0791,96.5676,96.6394,18775.0
2022-04-04 15:30:00,107.66,107.92,107.34,107.89,56750.0,96.6035,96.8368,96.3164,96.8099,56750.0
2022-04-05 09:30:00,107.01,107.89,106.43,106.91,15939.0,96.0203,96.8099,95.4998,95.9305,15939.0
2022-04-05 10:00:00,107.01,107.09,106.27,106.88,72731.0,96.0203,96.092,95.3563,95.9036,72731.0
2022-04-05 10:30:00,106.9,107.36,106.58,107.35,51552.0,95.9216,96.3343,95.6344,96.3253,51552.0
2022-04-05 11:00:00,107.28,107.87,107.05,107.05,66720.0,96.2625,96.7919,96.0562,96.0562,66720.0
2022-04-05 11:30:00,106.92,107.0,106.5,106.92,22873.0,95.9395,96.0113,95.5626,95.9395,22873.0
2022-04-05 12:00:00,106.77,107.08,105.14,105.3,79154.0,95.8049,96.0831,94.3423,94.4859,79154.0
2022-04-05 12:30:00,105.21,105.71,104.52,105.71,69197.0,94.4051,94.8538,93.786,94.8538,69197.0
2022-04-05 13:00:00,105.8,105.81,105.17,105.23,20004.0,94.9345,94.9435,94.3692,94.4231,20004.0
2022-04-05 13:30:00,105.2,105.5,105.04,105.29,37868.0,94.3961,94.6653,94.2526,94.4769,37868.0
2022-04-05 14:00:00,105.18,105.42,104.94,105.18,34394.0,94.3782,94.5936,94.1628,94.3782,34394.0
2022-04-05 14:30:00,105.12,105.66,104.83,104.95,57354.0,94.3244,94.8089,94.0641,94.1718,57354.0
2022-04-05 15:00:00,104.92,105.15,103.57,103.59,122023.0,94.1449,94.3513,92.9335,92.9515,122023.0
2022-04-05 15:30:00,103.57,104.04,103.36,103.81,170517.0,92.9335,93.3553,92.7451,93.1489,170517.0
2022-04-06 09:30:00,102.61,102.89,100.09,100.71,105015.0,92.0721,92.3234,89.8109,90.3673,105015.0
2022-04-06 10:00:00,100.54,101.31,99.68,100.97,101310.0,90.2147,90.9056,89.443,90.6006,101310.0
2022-04-06 10:30:00,101.04,102.82,100.67,101.48,32059.0,90.6634,92.2606,90.3314,91.0582,32059.0
2022-04-06 11:00:00,101.45,102.8,101.33,102.08,14600.0,91.0313,92.2426,90.9236,91.5966,14600.0
2022-04-06 11:30:00,102.13,102.67,101.69,102.06,36581.0,91.6414,92.126,91.2466,91.5786,36581.0
2022-04-06 12:00:00,102.06,103.08,101.83,103.08,29224.0,91.5786,92.4939,91.3722,92.4939,29224.0
2022-04-06 12:30:00,102.85,102.85,101.81,101.91,9699.0,92.2875,92.2875,91.3543,91.444,9699.0
2022-04-06 13:00:00,101.94,102.67,101.87,102.58,37798.0,91.4709,92.126,91.4081,92.0452,37798.0
2022-04-06 13:30:00,102.51,103.5,102.41,102.84,28552.0,91.9824,92.8707,91.8927,92.2785,28552.0
2022-04-06 14:00:00,102.65,103.36,101.61,101.81,38133.0,92.108,92.7451,91.1748,91.3543,38133.0
2022-04-06 14:30:00,101.89,103.68,101.76,103.42,44917.0,91.4261,93.0322,91.3094,92.7989,44917.0
2022-04-06 15:00:00,103.38,103.67,102.7,102.87,30792.0,92.7631,93.0233,92.1529,92.3054,30792.0
2022-04-06 15:30:00,102.78,102.82,102.2,102.7,112378.0,92.2247,92.2606,91.7042,92.1529,112378.0
2022-04-07 09:30:00,101.57,102.26,100.97,101.78,23361.0,91.1389,91.7581,90.6006,91.3274,23361.0
2022-04-07 10:00:00,101.85,102.21,101.36,101.62,33744.0,91.3902,91.7132,90.9505,91.1838,33744.0
2022-04-07 10:30:00,101.6,101.6,100.93,101.13,13588.0,91.1659,91.1659,90.5647,90.7441,13588.0
2022-04-07 11:00:00,101.16,101.82,101.04,101.49,20709.0,90.771,91.3633,90.6634,91.0672,20709.0
2022-04-07 11:30:00,101.54,102.13,101.53,101.83,17981.0,91.112,91.6414,91.103,91.3722,17981.0
2022-04-07 12:00:00,101.87,102.23,101.81,102.09,9490.0,91.4081,91.7312,91.3543,91.6055,9490.0
2022-04-07 12:30:00,102.02,102.41,101.66,101.8,18650.0,91.5427,91.8927,91.2197,91.3453,18650.0
2022-04-07 13:00:00,101.9,103.03,101.78,102.95,17460.0,91.4351,92.449,91.3274,92.3772,17460.0
2022-04-07 13:30:00,102.93,103.02,102.21,103.02,10195.0,92.3593,92.44,91.7132,92.44,10195.0
2022-04-07 14:00:00,102.85,102.88,102.4,102.55,55792.0,92.2875,92.3144,91.8837,92.0183,55792.0
2022-04-07 14:30:00,102.66,103.59,102.57,103.59,16821.0,92.117,92.9515,92.0362,92.9515,16821.0
2022-04-07 15:00:00,103.55,103.85,103.42,103.59,12716.0,92.9156,93.1848,92.7989,92.9515,12716.0
2022-04-07 15:30:00,103.59,104.03,103.35,103.63,80122.0,92.9515,93.3463,92.7361,92.9874,80122.0
2022-04-08 09:30:00,103.59,105.03,102.91,103.55,23216.0,92.9515,94.2436,92.3413,92.9156,23216.0
2022-04-08 10:00:00,103.01,105.2,103.0,104.99,24866.0,92.4311,94.3961,92.4221,94.2077,24866.0
2022-04-08 10:30:00,104.7,105.6,104.4,105.26,18989.0,93.9475,94.7551,93.6783,94.45,18989.0
2022-04-08 11:00:00,105.49,105.55,104.77,104.93,27437.0,94.6564,94.7102,94.0103,94.1539,27437.0
2022-04-08 11:30:00,105.0,105.0,104.49,104.91,17466.0,94.2167,94.2167,93.7591,94.1359,17466.0
2022-04-08 12:00:00,104.9,105.82,104.89,105.3,28972.0,94.127,94.9525,94.118,94.4859,28972.0
2022-04-08 12:30:00,105.21,105.21,104.72,104.82,8486.0,94.4051,94.4051,93.9654,94.0552,8486.0
2022-04-08 13:00:00,104.74,105.08,104.53,104.56,10596.0,93.9834,94.2885,93.795,93.8219,10596.0
2022-04-08 13:30:00,104.47,104.71,104.27,104.48,9513.0,93.7411,93.9565,93.5617,93.7501,9513.0
2022-04-08 14:00:00,104.38,105.05,104.21,104.77,8717.0,93.6604,94.2616,93.5078,94.0103,8717.0
2022-04-08 14:30:00,104.85,104.87,104.55,104.75,7288.0,94.0821,94.1,93.8129,93.9924,7288.0
2022-04-08 15:00:00,104.75,105.06,104.66,104.82,15646.0,93.9924,94.2705,93.9116,94.0552,15646.0
2022-04-08 15:30:00,104.88,105.57,104.31,104.55,109493.0,94.109,94.7281,93.5975,93.8129,109493.0
2022-04-11 09:30:00,103.95,105.51,103.12,105.51,26245.0,93.2745,94.6743,92.5298,94.6743,26245.0
2022-04-11 10:00:00,105.43,106.53,105.01,105.85,86037.0,94.6025,95.5896,94.2257,94.9794,86037.0
2022-04-11 10:30:00,105.71,106.49,105.15,105.22,10181.0,94.8538,95.5537,94.3513,94.4141,10181.0
2022-04-11 11:00:00,105.2,105.8,105.07,105.3,36797.0,94.3961,94.9345,94.2795,94.4859,36797.0
2022-04-11 11:30:00,105.21,106.01,105.2,105.97,20462.0,94.4051,95.123,94.3961,95.0871,20462.0
2022-04-11 12:00:00,105.97,106.03,105.47,105.55,9971.0,95.0871,95.1409,94.6384,94.7102,9971.0
2022-04-11 12:30:00,105.59,105.62,104.75,104.76,30703.0,94.7461,94.773,93.9924,94.0013,30703.0
2022-04-11 13:00:00,104.72,104.95,104.16,104.74,13910.0,93.9654,94.1718,93.463,93.9834,13910.0
2022-04-11 13:30:00,105.0,105.37,104.98,105.36,11683.0,94.2167,94.5487,94.1987,94.5397,11683.0
2022-04-11 14:00:00,105.27,105.65,105.0,105.24,17629.0,94.459,94.7999,94.2167,94.432,17629.0
2022-04-11 14:30:00,105.22,106.13,105.22,106.11,20492.0,94.4141,95.2306,94.4141,95.2127,20492.0
2022-04-11 15:00:00,106.14,106.87,106.0,106.31,102310.0,95.2396,95.8946,95.114,95.3922,102310.0
2022-04-11 15:30:00,106.26,106.33,105.45,105.74,134928.0,95.3473,95.4101,94.6205,94.8807,134928.0
2022-04-12 09:30:00,106.84,108.92,106.35,108.22,29377.0,95.8677,97.7341,95.428,97.106,29377.0
2022-04-12 10:00:00,108.12,109.0,107.98,108.56,17752.0,97.0163,97.8059,96.8906,97.4111,17752.0
2022-04-12 10:30:00,108.5,108.86,107.56,107.99,23945.0,97.3572,97.6803,96.5138,96.8996,23945.0
2022-04-12 11:00:00,107.78,108.0,107.24,107.32,20317.0,96.7112,96.9086,96.2266,96.2984,20317.0
2022-04-12 11:30:00,107.37,107.56,107.08,107.17,18474.0,96.3433,96.5138,96.0831,96.1638,18474.0
2022-04-12 12:00:00,107.03,107.06,106.44,106.73,14587.0,96.0382,96.0651,95.5088,95.769,14587.0
2022-04-12 12:30:00,106.62,107.07,106.62,106.82,10413.0,95.6703,96.0741,95.6703,95.8498,10413.0
2022-04-12 13:00:00,106.81,106.89,106.34,106.34,18470.0,95.8408,95.9126,95.4191,95.4191,18470.0
2022-04-12 13:30:00,106.34,106.56,105.74,105.95,15634.0,95.4191,95.6165,94.8807,95.0691,15634.0
2022-04-12 14:00:00,105.94,106.25,105.65,105.87,14809.0,95.0601,95.3383,94.7999,94.9973,14809.0
2022-04-12 14:30:00,105.88,106.07,105.7,105.88,13412.0,95.0063,95.1768,94.8448,95.0063,13412.0
2022-04-12 15:00:00,105.8,105.84,105.44,105.54,14170.0,94.9345,94.9704,94.6115,94.7012,14170.0
2022-04-12 15:30:00,105.42,105.82,105.31,105.8,67778.0,94.5936,94.9525,94.4948,94.9345,67778.0
2022-04-13 09:30:00,106.0,107.19,105.54,106.58,22488.0,95.114,96.1818,94.7012,95.6344,22488.0
2022-04-13 10:00:00,106.58,107.56,106.24,107.0,60947.0,95.6344,96.5138,95.3293,96.0113,60947.0
2022-04-13 10:30:00,107.0,107.65,106.78,107.32,13715.0,96.0113,96.5945,95.8139,96.2984,13715.0
2022-04-13 11:00:00,107.32,107.52,106.99,107.26,6293.0,96.2984,96.4779,96.0023,96.2446,6293.0
2022-04-13 11:30:00,107.39,107.55,107.17,107.2,5296.0,96.3612,96.5048,96.1638,96.1907,5296.0
2022-04-13 12:00:00,107.14,107.31,107.03,107.3,3093.0,96.1369,96.2895,96.0382,96.2805,3093.0
2022-04-13 12:30:00,107.29,107.63,107.22,107.29,5968.0,96.2715,96.5766,96.2087,96.2715,5968.0
2022-04-13 13:00:00,107.32,107.43,107.18,107.29,5946.0,96.2984,96.3971,96.1728,96.2715,5946.0
2022-04-13 13:30:00,107.22,107.32,106.83,106.97,6122.0,96.2087,96.2984,95.8587,95.9844,6122.0
2022-04-13 14:00:00,106.99,107.36,106.81,107.11,13846.0,96.0023,96.3343,95.8408,96.11,13846.0
2022-04-13 14:30:00,107.26,107.62,107.12,107.25,6308.0,96.2446,96.5676,96.119,96.2356,6308.0
2022-04-13 15:00:00,107.12,107.3,106.92,107.14,11358.0,96.119,96.2805,95.9395,96.1369,11358.0
2022-04-13 15:30:00,107.14,107.56,107.03,107.4,61412.0,96.1369,96.5138,96.0382,96.3702,61412.0
2022-04-14 09:30:00,107.68,108.77,106.52,107.0,29843.0,96.6215,97.5995,95.5806,96.0113,29843.0
2022-04-14 10:00:00,107.07,108.12,106.77,107.87,23873.0,96.0741,97.0163,95.8049,96.7919,23873.0
2022-04-14 10:30:00,107.92,108.23,107.57,107.9,15344.0,96.8368,97.115,96.5228,96.8189,15344.0
2022-04-14 11:00:00,107.65,108.02,107.46,107.55,16695.0,96.5945,96.9265,96.424,96.5048,16695.0
2022-04-14 11:30:00,107.66,107.77,107.15,107.15,17692.0,96.6035,96.7022,96.1459,96.1459,17692.0
2022-04-14 12:00:00,107.12,107.41,106.88,107.14,12191.0,96.119,96.3792,95.9036,96.1369,12191.0
2022-04-14 12:30:00,106.87,107.12,106.46,106.66,25524.0,95.8946,96.119,95.5267,95.7062,25524.0
2022-04-14 13:00:00,106.63,107.06,106.63,106.85,8918.0,95.6793,96.0651,95.6793,95.8767,8918.0
2022-04-14 13:30:00,106.84,107.32,106.75,107.3,3877.0,95.8677,96.2984,95.787,96.2805,3877.0
2022-04-14 14:00:00,107.2,107.55,107.2,107.4,7404.0,96.1907,96.5048,96.1907,96.3702,7404.0
2022-04-14 14:30:00,107.39,107.77,106.41,106.64,64396.0,96.3612,96.7022,95.4819,95.6883,64396.0
2022-04-14 15:00:00,106.62,106.99,106.55,106.9,14111.0,95.6703,96.0023,95.6075,95.9216,14111.0
2022-04-14 15:30:00,106.78,107.63,106.71,107.21,69681.0,95.8139,96.5766,95.7511,96.1997,69681.0
2022-04-18 09:30:00,106.32,107.66,104.42,105.15,26969.0,95.4011,96.6035,93.6963,94.3513,26969.0
2022-04-18 10:00:00,105.54,105.62,104.68,105.46,67272.0,94.7012,94.773,93.9295,94.6294,67272.0
2022-04-18 10:30:00,105.31,106.8,105.31,106.05,10313.0,94.4948,95.8318,94.4948,95.1589,10313.0
2022-04-18 11:00:00,106.23,106.26,105.53,105.62,10934.0,95.3204,95.3473,94.6923,94.773,10934.0
2022-04-18 11:30:00,105.57,105.57,104.38,104.64,54101.0,94.7281,94.7281,93.6604,93.8937,54101.0
2022-04-18 12:00:00,104.63,104.64,104.01,104.3,11326.0,93.8847,93.8937,93.3284,93.5886,11326.0
2022-04-18 12:30:00,104.3,104.4,104.06,104.14,16713.0,93.5886,93.6783,93.3732,93.445,16713.0
2022-04-18 13:00:00,104.3,104.45,104.12,104.25,14704.0,93.5886,93.7232,93.4271,93.5437,14704.0
2022-04-18 13:30:00,104.36,105.48,104.29,105.45,14947.0,93.6424,94.6474,93.5796,94.6205,14947.0
2022-04-18 14:00:00,105.42,105.65,105.2,105.45,8788.0,94.5936,94.7999,94.3961,94.6205,8788.0
2022-04-18 14:30:00,105.58,105.71,104.69,104.75,30101.0,94.7371,94.8538,93.9385,93.9924,30101.0
2022-04-18 15:00:00,104.8,105.79,104.8,105.48,15968.0,94.0372,94.9256,94.0372,94.6474,15968.0
2022-04-18 15:30:00,105.41,105.94,105.12,105.66,56798.0,94.5846,95.0601,94.3244,94.8089,56798.0
2022-04-19 09:30:00,105.91,108.81,105.91,108.33,53166.0,95.0332,97.6354,95.0332,97.2047,53166.0
2022-04-19 10:00:00,108.5,108.84,107.36,107.54,53735.0,97.3572,97.6623,96.3343,96.4958,53735.0
2022-04-19 10:30:00,107.58,108.26,107.57,107.78,11922.0,96.5317,97.1419,96.5228,96.7112,11922.0
2022-04-19 11:00:00,107.83,108.47,107.69,108.34,17761.0,96.7561,97.3303,96.6304,97.2137,17761.0
2022-04-19 11:30:00,108.33,108.75,108.03,108.33,18377.0,97.2047,97.5816,96.9355,97.2047,18377.0
2022-04-19 12:00:00,108.32,109.1,108.11,109.1,12341.0,97.1957,97.8956,97.0073,97.8956,12341.0
2022-04-19 12:30:00,108.91,109.34,108.88,109.29,7520.0,97.7251,98.111,97.6982,98.0661,7520.0
2022-04-19 13:00:00,109.25,109.29,108.84,108.84,8453.0,98.0302,98.0661,97.6623,97.6623,8453.0
2022-04-19 13:30:00,108.92,109.22,108.87,109.13,4883.0,97.7341,98.0033,97.6892,97.9225,4883.0
2022-04-19 14:00:00,109.12,109.32,108.63,108.75,20323.0,97.9136,98.093,97.4739,97.5816,20323.0
2022-04-19 14:30:00,108.76,109.34,108.68,109.34,19034.0,97.5905,98.111,97.5188,98.111,19034.0
2022-04-19 15:00:00,109.34,109.5,109.09,109.29,11286.0,98.111,98.2545,97.8867,98.0661,11286.0
2022-04-19 15:30:00,109.35,109.55,108.86,109.02,68086.0,98.1199,98.2994,97.6803,97.8238,68086.0
2022-04-20 09:30:00,109.26,111.0,108.34,108.87,77477.0,98.0392,99.6005,97.2137,97.6892,77477.0
2022-04-20 10:00:00,108.98,109.79,108.73,108.97,9885.0,97.7879,98.5148,97.5636,97.779,9885.0
2022-04-20 10:30:00,108.89,108.89,108.06,108.48,48196.0,97.7072,97.7072,96.9624,97.3393,48196.0
2022-04-20 11:00:00,108.4,108.65,108.22,108.36,7643.0,97.2675,97.4918,97.106,97.2316,7643.0
2022-04-20 11:30:00,108.36,109.54,108.36,109.39,11997.0,97.2316,98.2904,97.2316,98.1558,11997.0
2022-04-20 12:00:00,109.44,109.79,109.18,109.18,6544.0,98.2007,98.5148,97.9674,97.9674,6544.0
2022-04-20 12:30:00,109.29,109.53,109.16,109.5,5027.0,98.0661,98.2815,97.9495,98.2545,5027.0
2022-04-20 13:00:00,109.6,109.67,109.32,109.36,7938.0,98.3443,98.4071,98.093,98.1289,7938.0
2022-04-20 13:30:00,109.36,109.42,108.79,108.88,9911.0,98.1289,98.1828,97.6175,97.6982,9911.0
2022-04-20 14:00:00,108.91,108.94,108.29,108.62,8190.0,97.7251,97.7521,97.1688,97.4649,8190.0
2022-04-20 14:30:00,108.64,108.65,107.79,108.48,28569.0,97.4829,97.4918,96.7202,97.3393,28569.0
2022-04-20 15:00:00,108.57,108.83,108.55,108.67,8461.0,97.4201,97.6534,97.4021,97.5098,8461.0
2022-04-20 15:30:00,108.6,108.94,108.55,108.62,53388.0,97.447,97.7521,97.4021,97.4649,53388.0
2022-04-21 09:30:00,110.72,110.72,109.2,109.56,7051.0,99.3493,99.3493,97.9854,98.3084,7051.0
2022-04-21 10:00:00,109.37,109.37,107.6,108.16,14496.0,98.1379,98.1379,96.5497,97.0522,14496.0
2022-04-21 10:30:00,108.3,108.41,107.18,107.6,39124.0,97.1778,97.2765,96.1728,96.5497,39124.0
2022-04-21 11:00:00,107.64,108.59,107.61,108.29,17563.0,96.5856,97.438,96.5586,97.1688,17563.0
2022-04-21 11:30:00,108.34,108.42,107.8,108.01,10957.0,97.2137,97.2855,96.7291,96.9176,10957.0
2022-04-21 12:00:00,107.9,108.45,107.9,108.1,15469.0,96.8189,97.3124,96.8189,96.9983,15469.0
2022-04-21 12:30:00,108.13,108.31,107.89,107.99,7193.0,97.0252,97.1868,96.8099,96.8996,7193.0
2022-04-21 13:00:00,108.04,108.97,107.6,108.97,15598.0,96.9445,97.779,96.5497,97.779,15598.0
2022-04-21 13:30:00,108.87,108.95,107.72,107.72,13798.0,97.6892,97.761,96.6573,96.6573,13798.0
2022-04-21 14:00:00,107.71,107.71,107.1,107.13,19772.0,96.6484,96.6484,96.101,96.1279,19772.0
2022-04-21 14:30:00,107.06,107.66,106.58,106.88,21519.0,96.0651,96.6035,95.6344,95.9036,21519.0
2022-04-21 15:00:00,106.8,107.53,106.5,107.51,14412.0,95.8318,96.4869,95.5626,96.4689,14412.0
2022-04-21 15:30:00,107.6,107.6,106.72,106.8,81556.0,96.5497,96.5497,95.76,95.8318,81556.0
2022-04-22 09:30:00,105.61,106.73,104.56,104.93,22027.0,94.764,95.769,93.8219,94.1539,22027.0
2022-04-22 10:00:00,104.91,105.5,104.74,104.93,31961.0,94.1359,94.6653,93.9834,94.1539,31961.0
2022-04-22 10:30:00,104.97,105.32,104.4,104.5,26570.0,94.1898,94.5038,93.6783,93.768,26570.0
2022-04-22 11:00:00,104.43,104.78,104.14,104.25,38599.0,93.7052,94.0193,93.445,93.5437,38599.0
2022-04-22 11:30:00,104.33,104.47,104.03,104.09,20288.0,93.6155,93.7411,93.3463,93.4001,20288.0
2022-04-22 12:00:00,104.11,104.4,103.73,103.77,31627.0,93.4181,93.6783,93.0771,93.113,31627.0
2022-04-22 12:30:00,103.81,104.25,103.75,104.09,14960.0,93.1489,93.5437,93.0951,93.4001,14960.0
2022-04-22 13:00:00,104.13,104.21,103.77,104.21,13637.0,93.436,93.5078,93.113,93.5078,13637.0
2022-04-22 13:30:00,104.11,104.11,103.44,103.49,19609.0,93.4181,93.4181,92.8169,92.8618,19609.0
2022-04-22 14:00:00,103.43,103.82,103.41,103.61,13662.0,92.8079,93.1579,92.79,92.9694,13662.0
2022-04-22 14:30:00,103.53,103.53,103.09,103.18,23037.0,92.8977,92.8977,92.5028,92.5836,23037.0
2022-04-22 15:00:00,103.18,103.84,103.05,103.54,30898.0,92.5836,93.1758,92.4669,92.9066,30898.0
2022-04-22 15:30:00,103.52,104.12,102.94,103.16,89549.0,92.8887,93.4271,92.3682,92.5657,89549.0
2022-04-25 09:30:00,102.92,104.47,102.59,102.92,41356.0,92.3503,93.7411,92.0542,92.3503,41356.0
2022-04-25 10:00:00,103.01,103.54,101.75,103.41,67500.0,92.4311,92.9066,91.3005,92.79,67500.0
2022-04-25 10:30:00,103.38,104.3,103.2,103.35,83154.0,92.7631,93.5886,92.6015,92.7361,83154.0
2022-04-25 11:00:00,103.41,103.8,103.0,103.34,44812.0,92.79,93.1399,92.4221,92.7272,44812.0
2022-04-25 11:30:00,103.39,103.43,102.22,102.82,50279.0,92.772,92.8079,91.7222,92.2606,50279.0
2022-04-25 12:00:00,102.81,104.54,102.8,104.14,28604.0,92.2516,93.8039,92.2426,93.445,28604.0
2022-04-25 12:30:00,104.16,105.47,104.16,105.34,41055.0,93.463,94.6384,93.463,94.5218,41055.0
2022-04-25 13:00:00,105.35,105.82,104.79,105.47,40094.0,94.5307,94.9525,94.0283,94.6384,40094.0
2022-04-25 13:30:00,105.47,105.69,104.78,104.87,41682.0,94.6384,94.8358,94.0193,94.1,41682.0
2022-04-25 14:00:00,104.87,106.53,104.84,106.46,27098.0,94.1,95.5896,94.0731,95.5267,27098.0
2022-04-25 14:30:00,106.68,106.87,106.17,106.2,68381.0,95.7242,95.8946,95.2665,95.2934,68381.0
2022-04-25 15:00:00,106.18,106.88,105.64,106.56,46466.0,95.2755,95.9036,94.791,95.6165,46466.0
2022-04-25 15:30:00,106.59,107.24,106.1,107.1,194736.0,95.6434,96.2266,95.2037,96.101,194736.0
2022-04-26 09:30:00,99.54,104.8,96.3,99.46,383445.0,89.3174,94.0372,86.4102,89.2456,383445.0
2022-04-26 10:00:00,99.56,103.5,97.8,99.54,188663.0,89.3354,92.8707,87.7561,89.3174,188663.0
2022-04-26 10:30:00,99.63,99.67,97.4,98.11,115304.0,89.3982,89.4341,87.3972,88.0343,115304.0
2022-04-26 11:00:00,97.8,98.43,96.46,97.33,64409.0,87.7561,88.3214,86.5537,87.3344,64409.0
2022-04-26 11:30:00,97.5,98.4,96.6,97.61,36860.0,87.4869,88.2945,86.6794,87.5856,36860.0
2022-04-26 12:00:00,97.81,99.15,97.16,99.11,67704.0,87.7651,88.9675,87.1818,88.9316,67704.0
2022-04-26 12:30:00,99.17,100.04,98.58,100.04,32425.0,88.9854,89.7661,88.456,89.7661,32425.0
2022-04-26 13:00:00,100.02,100.02,98.68,98.86,34460.0,89.7481,89.7481,88.5457,88.7073,34460.0
2022-04-26 13:30:00,98.81,100.0,98.24,98.76,64611.0,88.6624,89.7302,88.1509,88.6175,64611.0
2022-04-26 14:00:00,98.91,99.94,98.91,99.94,35218.0,88.7521,89.6763,88.7521,89.6763,35218.0
2022-04-26 14:30:00,99.92,102.02,99.52,101.98,104266.0,89.6584,91.5427,89.2995,91.5068,104266.0
2022-04-26 15:00:00,101.97,102.04,100.24,100.65,68216.0,91.4979,91.5607,89.9455,90.3134,68216.0
2022-04-26 15:30:00,100.57,100.57,98.33,98.78,235138.0,90.2416,90.2416,88.2317,88.6355,235138.0
2022-04-27 09:30:00,99.2,100.98,98.9,99.05,79161.0,89.0123,90.6095,88.7431,88.8777,79161.0
2022-04-27 10:00:00,98.99,99.41,95.68,95.91,61113.0,88.8239,89.2008,85.8538,86.0602,61113.0
2022-04-27 10:30:00,95.71,96.43,95.44,96.37,32996.0,85.8808,86.5268,85.6385,86.473,32996.0
2022-04-27 11:00:00,96.43,97.12,95.0,95.64,44952.0,86.5268,87.1459,85.2437,85.8179,44952.0
2022-04-27 11:30:00,95.73,96.33,95.0,95.38,40232.0,85.8987,86.4371,85.2437,85.5846,40232.0
2022-04-27 12:00:00,95.41,95.75,95.11,95.51,15324.0,85.6116,85.9166,85.3424,85.7013,15324.0
2022-04-27 12:30:00,95.5,96.97,95.27,96.85,59162.0,85.6923,87.0114,85.4859,86.9037,59162.0
2022-04-27 13:00:00,96.74,97.17,96.15,96.53,32351.0,86.805,87.1908,86.2756,86.6165,32351.0
2022-04-27 13:30:00,96.49,97.74,96.42,97.51,34499.0,86.5806,87.7023,86.5178,87.4959,34499.0
2022-04-27 14:00:00,97.55,98.12,97.53,97.76,30554.0,87.5318,88.0432,87.5138,87.7202,30554.0
2022-04-27 14:30:00,97.82,98.34,97.2,97.62,49129.0,87.7741,88.2407,87.2177,87.5946,49129.0
2022-04-27 15:00:00,97.47,97.95,97.3,97.56,47688.0,87.46,87.8907,87.3075,87.5408,47688.0
2022-04-27 15:30:00,97.51,97.86,97.04,97.15,175909.0,87.4959,87.81,87.0742,87.1729,175909.0
2022-04-28 09:30:00,98.28,99.15,95.51,96.22,55157.0,88.1868,88.9675,85.7013,86.3384,55157.0
2022-04-28 10:00:00,95.98,96.08,95.13,95.26,26155.0,86.123,86.2128,85.3603,85.477,26155.0
2022-04-28 10:30:00,95.19,95.69,94.57,95.3,48330.0,85.4142,85.8628,84.8578,85.5129,48330.0
2022-04-28 11:00:00,95.33,96.07,94.75,95.56,63419.0,85.5398,86.2038,85.0193,85.7462,63419.0
2022-04-28 11:30:00,95.51,95.51,94.56,95.42,37204.0,85.7013,85.7013,84.8489,85.6205,37204.0
2022-04-28 12:00:00,95.54,96.04,95.15,95.81,41501.0,85.7282,86.1769,85.3783,85.9705,41501.0
2022-04-28 12:30:00,95.78,96.96,95.78,96.83,38936.0,85.9436,87.0024,85.9436,86.8857,38936.0
2022-04-28 13:00:00,96.91,98.24,96.91,97.63,37473.0,86.9575,88.1509,86.9575,87.6036,37473.0
2022-04-28 13:30:00,97.65,97.77,97.07,97.14,24129.0,87.6215,87.7292,87.1011,87.1639,24129.0
2022-04-28 14:00:00,97.16,97.7,96.95,97.66,26428.0,87.1818,87.6664,86.9934,87.6305,26428.0
2022-04-28 14:30:00,97.76,98.12,97.57,97.91,14260.0,87.7202,88.0432,87.5497,87.8548,14260.0
2022-04-28 15:00:00,97.93,98.09,97.72,97.74,17353.0,87.8728,88.0163,87.6843,87.7023,17353.0
2022-04-28 15:30:00,97.76,97.76,97.14,97.71,103185.0,87.7202,87.7202,87.1639,87.6754,103185.0
2022-04-29 09:30:00,96.94,100.5,96.94,100.16,44873.0,86.9844,90.1788,86.9844,89.8737,44873.0
2022-04-29 10:00:00,100.2,100.2,97.48,97.8,62323.0,89.9096,89.9096,87.469,87.7561,62323.0
2022-04-29 10:30:00,97.89,97.97,97.17,97.6,14012.0,87.8369,87.9087,87.1908,87.5767,14012.0
2022-04-29 11:00:00,97.64,98.0,97.55,97.77,9297.0,87.6125,87.9356,87.5318,87.7292,9297.0
2022-04-29 11:30:00,97.85,98.01,97.42,97.76,20488.0,87.801,87.9445,87.4151,87.7202,20488.0
2022-04-29 12:00:00,97.64,97.64,96.95,97.01,12052.0,87.6125,87.6125,86.9934,87.0472,12052.0
2022-04-29 12:30:00,97.04,97.19,96.31,96.64,18816.0,87.0742,87.2088,86.4191,86.7152,18816.0
2022-04-29 13:00:00,96.75,97.3,96.71,97.12,12305.0,86.8139,87.3075,86.7781,87.1459,12305.0
2022-04-29 13:30:00,97.26,97.36,96.08,96.44,17564.0,87.2716,87.3613,86.2128,86.5358,17564.0
2022-04-29 14:00:00,96.45,96.7,96.22,96.38,15587.0,86.5448,86.7691,86.3384,86.4819,15587.0
2022-04-29 14:30:00,96.39,96.48,95.55,95.71,21729.0,86.4909,86.5717,85.7372,85.8808,21729.0
2022-04-29 15:00:00,95.68,96.13,95.55,95.87,15995.0,85.8538,86.2576,85.7372,86.0243,15995.0
2022-04-29 15:30:00,95.83,95.92,94.7,94.89,135653.0,85.9884,86.0692,84.9745,85.145,135653.0
2022-05-02 09:30:00,94.7,97.69,94.24,96.4,27326.0,84.9745,87.6574,84.5617,86.4999,27326.0
2022-05-02 10:00:00,96.45,96.85,95.71,96.16,35986.0,86.5448,86.9037,85.8808,86.2845,35986.0
2022-05-02 10:30:00,96.25,96.93,95.7,95.91,87486.0,86.3653,86.9755,85.8718,86.0602,87486.0
2022-05-02 11:00:00,96.01,96.38,95.32,96.25,47171.0,86.1499,86.4819,85.5308,86.3653,47171.0
2022-05-02 11:30:00,96.2,97.09,95.88,97.01,49772.0,86.3204,87.119,86.0333,87.0472,49772.0
2022-05-02 12:00:00,97.01,97.13,96.19,96.8,24394.0,87.0472,87.1549,86.3115,86.8588,24394.0
2022-05-02 12:30:00,96.86,97.0,95.32,95.36,27509.0,86.9126,87.0383,85.5308,85.5667,27509.0
2022-05-02 13:00:00,95.11,95.3,94.56,95.26,27788.0,85.3424,85.5129,84.8489,85.477,27788.0
2022-05-02 13:30:00,95.21,95.33,94.7,95.02,34779.0,85.4321,85.5398,84.9745,85.2616,34779.0
2022-05-02 14:00:00,95.08,95.71,94.55,95.08,21894.0,85.3155,85.8808,84.8399,85.3155,21894.0
2022-05-02 14:30:00,95.08,95.8,95.03,95.59,20751.0,85.3155,85.9615,85.2706,85.7731,20751.0
2022-05-02 15:00:00,95.56,96.94,95.43,96.54,27658.0,85.7462,86.9844,85.6295,86.6255,27658.0
2022-05-02 15:30:00,96.6,97.22,96.21,97.11,56229.0,86.6794,87.2357,86.3294,87.137,56229.0
2022-05-03 09:30:00,96.45,97.96,96.03,96.96,37399.0,86.5448,87.8997,86.1679,87.0024,37399.0
2022-05-03 10:00:00,97.02,99.57,96.97,99.06,52933.0,87.0562,89.3443,87.0114,88.8867,52933.0
2022-05-03 10:30:00,99.02,99.63,98.5,99.34,65604.0,88.8508,89.3982,88.3842,89.138,65604.0
2022-05-03 11:00:00,99.3,100.25,99.29,99.8,53000.0,89.1021,89.9545,89.0931,89.5507,53000.0
2022-05-03 11:30:00,99.86,101.2,99.86,101.19,38542.0,89.6046,90.8069,89.6046,90.798,38542.0
2022-05-03 12:00:00,101.18,101.89,100.84,101.32,47688.0,90.789,91.4261,90.4839,90.9146,47688.0
2022-05-03 12:30:00,101.29,101.85,100.72,101.8,25498.0,90.8877,91.3902,90.3762,91.3453,25498.0
2022-05-03 13:00:00,101.76,102.71,101.32,101.6,55637.0,91.3094,92.1619,90.9146,91.1659,55637.0
2022-05-03 13:30:00,101.87,102.35,101.76,101.76,12223.0,91.4081,91.8388,91.3094,91.3094,12223.0
2022-05-03 14:00:00,101.78,101.85,100.8,101.1,20325.0,91.3274,91.3902,90.448,90.7172,20325.0
2022-05-03 14:30:00,101.03,102.05,100.58,102.05,33559.0,90.6544,91.5696,90.2506,91.5696,33559.0
2022-05-03 15:00:00,101.91,102.2,101.63,101.98,41848.0,91.444,91.7042,91.1928,91.5068,41848.0
2022-05-03 15:30:00,101.98,103.02,101.98,102.8,128657.0,91.5068,92.44,91.5068,92.2426,128657.0
2022-05-04 09:30:00,103.0,106.38,102.45,105.0,88426.0,92.4221,95.455,91.9286,94.2167,88426.0
2022-05-04 10:00:00,105.03,105.72,104.17,105.41,27236.0,94.2436,94.8627,93.4719,94.5846,27236.0
2022-05-04 10:30:00,105.47,106.13,105.12,105.9,29269.0,94.6384,95.2306,94.3244,95.0243,29269.0
2022-05-04 11:00:00,105.91,106.92,105.79,106.73,40510.0,95.0332,95.9395,94.9256,95.769,40510.0
2022-05-04 11:30:00,106.73,107.18,106.31,106.78,35412.0,95.769,96.1728,95.3922,95.8139,35412.0
2022-05-04 12:00:00,106.88,107.79,106.38,107.69,23136.0,95.9036,96.7202,95.455,96.6304,23136.0
2022-05-04 12:30:00,107.75,107.85,106.98,107.24,20547.0,96.6843,96.774,95.9933,96.2266,20547.0
2022-05-04 13:00:00,107.23,107.67,106.66,106.78,36374.0,96.2177,96.6125,95.7062,95.8139,36374.0
2022-05-04 13:30:00,106.73,106.78,105.82,106.54,44198.0,95.769,95.8139,94.9525,95.5985,44198.0
2022-05-04 14:00:00,106.45,107.62,106.01,107.34,31925.0,95.5178,96.5676,95.123,96.3164,31925.0
2022-05-04 14:30:00,107.45,109.39,105.96,109.36,97743.0,96.4151,98.1558,95.0781,98.1289,97743.0
2022-05-04 15:00:00,109.36,110.38,109.34,109.83,73866.0,98.1289,99.0442,98.111,98.5507,73866.0
2022-05-04 15:30:00,109.86,111.37,109.58,111.24,222072.0,98.5776,99.9325,98.3263,99.8158,222072.0
2022-05-05 09:30:00,109.78,109.78,107.34,108.97,38898.0,98.5058,98.5058,96.3164,97.779,38898.0
2022-05-05 10:00:00,108.95,108.97,106.75,106.78,75000.0,97.761,97.779,95.787,95.8139,75000.0
2022-05-05 10:30:00,106.79,106.85,105.54,105.77,96198.0,95.8229,95.8767,94.7012,94.9076,96198.0
2022-05-05 11:00:00,105.9,105.96,104.48,104.67,38037.0,95.0243,95.0781,93.7501,93.9206,38037.0
2022-05-05 11:30:00,104.67,104.72,102.82,103.64,55774.0,93.9206,93.9654,92.2606,92.9964,55774.0
2022-05-05 12:00:00,103.44,103.76,102.77,103.61,25342.0,92.8169,93.104,92.2157,92.9694,25342.0
2022-05-05 12:30:00,103.63,104.16,103.28,104.15,14297.0,92.9874,93.463,92.6733,93.454,14297.0
2022-05-05 13:00:00,104.37,105.03,104.34,104.5,16990.0,93.6514,94.2436,93.6245,93.768,16990.0
2022-05-05 13:30:00,104.34,104.89,103.36,103.36,11198.0,93.6245,94.118,92.7451,92.7451,11198.0
2022-05-05 14:00:00,103.33,103.59,102.72,102.75,14851.0,92.7182,92.9515,92.1708,92.1978,14851.0
2022-05-05 14:30:00,102.71,103.84,102.71,103.57,16994.0,92.1619,93.1758,92.1619,92.9335,16994.0
2022-05-05 15:00:00,103.58,103.77,103.32,103.56,35253.0,92.9425,93.113,92.7092,92.9246,35253.0
2022-05-05 15:30:00,103.58,104.35,103.26,104.2,124174.0,92.9425,93.6334,92.6554,93.4988,124174.0
2022-05-06 09:30:00,104.35,104.35,101.6,102.33,30505.0,93.6334,93.6334,91.1659,91.8209,30505.0
2022-05-06 10:00:00,102.8,104.59,102.64,104.02,18664.0,92.2426,93.8488,92.0991,93.3373,18664.0
2022-05-06 10:30:00,104.0,105.74,103.9,105.37,37015.0,93.3194,94.8807,93.2297,94.5487,37015.0
2022-05-06 11:00:00,105.36,107.09,105.13,106.46,128032.0,94.5397,96.092,94.3333,95.5267,128032.0
2022-05-06 11:30:00,106.34,106.38,105.24,105.24,15077.0,95.4191,95.455,94.432,94.432,15077.0
2022-05-06 12:00:00,105.19,105.96,104.25,105.34,31382.0,94.3872,95.0781,93.5437,94.5218,31382.0
2022-05-06 12:30:00,105.29,105.82,104.96,105.77,20499.0,94.4769,94.9525,94.1808,94.9076,20499.0
2022-05-06 13:00:00,105.73,105.82,104.63,105.25,20238.0,94.8717,94.9525,93.8847,94.441,20238.0
2022-05-06 13:30:00,105.22,105.46,104.4,104.81,23179.0,94.4141,94.6294,93.6783,94.0462,23179.0
2022-05-06 14:00:00,104.73,104.9,104.05,104.25,11891.0,93.9744,94.127,93.3642,93.5437,11891.0
2022-05-06 14:30:00,104.25,104.51,103.79,104.16,10431.0,93.5437,93.777,93.131,93.463,10431.0
2022-05-06 15:00:00,104.02,104.12,103.25,103.57,21023.0,93.3373,93.4271,92.6464,92.9335,21023.0
2022-05-06 15:30:00,103.64,104.96,103.61,104.74,64241.0,92.9964,94.1808,92.9694,93.9834,64241.0
2022-05-09 09:30:00,103.0,105.34,102.12,105.34,33231.0,92.4221,94.5218,91.6325,94.5218,33231.0
2022-05-09 10:00:00,105.19,105.85,104.56,104.89,21105.0,94.3872,94.9794,93.8219,94.118,21105.0
2022-05-09 10:30:00,104.76,104.83,102.76,103.23,27316.0,94.0013,94.0641,92.2067,92.6285,27316.0
2022-05-09 11:00:00,103.09,104.71,103.0,104.12,35137.0,92.5028,93.9565,92.4221,93.4271,35137.0
2022-05-09 11:30:00,104.07,105.31,103.97,104.99,32749.0,93.3822,94.4948,93.2925,94.2077,32749.0
2022-05-09 12:00:00,104.99,106.42,104.87,105.93,78174.0,94.2077,95.4909,94.1,95.0512,78174.0
2022-05-09 12:30:00,105.97,105.99,104.45,104.45,19677.0,95.0871,95.105,93.7232,93.7232,19677.0
2022-05-09 13:00:00,104.5,105.08,103.37,103.75,51982.0,93.768,94.2885,92.7541,93.0951,51982.0
2022-05-09 13:30:00,103.87,104.3,103.29,104.29,46610.0,93.2027,93.5886,92.6823,93.5796,46610.0
2022-05-09 14:00:00,104.36,104.97,103.59,103.76,24528.0,93.6424,94.1898,92.9515,93.104,24528.0
2022-05-09 14:30:00,103.77,105.16,103.66,105.08,29598.0,93.113,94.3603,93.0143,94.2885,29598.0
2022-05-09 15:00:00,105.2,105.56,104.64,104.66,43607.0,94.3961,94.7192,93.8937,93.9116,43607.0
2022-05-09 15:30:00,104.63,104.78,103.82,104.05,78268.0,93.8847,94.0193,93.1579,93.3642,78268.0
2022-05-10 09:30:00,105.08,106.21,103.27,103.56,90610.0,94.2885,95.3024,92.6644,92.9246,90610.0
2022-05-10 10:00:00,103.75,104.4,103.0,103.53,42635.0,93.0951,93.6783,92.4221,92.8977,42635.0
2022-05-10 10:30:00,103.47,103.51,101.64,101.64,23341.0,92.8438,92.8797,91.2018,91.2018,23341.0
2022-05-10 11:00:00,101.53,101.72,99.97,100.14,55243.0,91.103,91.2735,89.7033,89.8558,55243.0
2022-05-10 11:30:00,100.22,101.16,99.89,100.72,24465.0,89.9276,90.771,89.6315,90.3762,24465.0
2022-05-10 12:00:00,100.77,101.88,100.16,100.17,39247.0,90.4211,91.4171,89.8737,89.8827,39247.0
2022-05-10 12:30:00,100.43,100.5,99.65,99.72,18703.0,90.116,90.1788,89.4161,89.4789,18703.0
2022-05-10 13:00:00,99.77,101.33,99.65,101.33,27307.0,89.5238,90.9236,89.4161,90.9236,27307.0
2022-05-10 13:30:00,101.48,103.26,101.47,103.19,9759.0,91.0582,92.6554,91.0492,92.5926,9759.0
2022-05-10 14:00:00,103.32,103.37,102.17,102.41,11611.0,92.7092,92.7541,91.6773,91.8927,11611.0
2022-05-10 14:30:00,102.45,102.93,102.03,102.81,13040.0,91.9286,92.3593,91.5517,92.2516,13040.0
2022-05-10 15:00:00,102.98,103.55,102.33,102.54,42602.0,92.4041,92.9156,91.8209,92.0093,42602.0
2022-05-10 15:30:00,102.47,102.51,101.51,101.75,86139.0,91.9465,91.9824,91.0851,91.3005,86139.0
2022-05-11 09:30:00,102.22,102.22,100.01,101.4,18989.0,91.7222,91.7222,89.7392,90.9864,18989.0
2022-05-11 10:00:00,101.31,102.5,101.07,102.25,10799.0,90.9056,91.9734,90.6903,91.7491,10799.0
2022-05-11 10:30:00,102.39,102.97,101.68,102.13,69271.0,91.8747,92.3952,91.2376,91.6414,69271.0
2022-05-11 11:00:00,102.02,102.7,101.23,102.7,58807.0,91.5427,92.1529,90.8339,92.1529,58807.0
2022-05-11 11:30:00,102.63,103.41,102.49,102.94,19683.0,92.0901,92.79,91.9645,92.3682,19683.0
2022-05-11 12:00:00,102.91,103.21,101.61,101.61,94304.0,92.3413,92.6105,91.1748,91.1748,94304.0
2022-05-11 12:30:00,101.47,102.13,101.33,101.73,14889.0,91.0492,91.6414,90.9236,91.2825,14889.0
2022-05-11 13:00:00,101.66,101.77,100.52,100.52,17933.0,91.2197,91.3184,90.1968,90.1968,17933.0
2022-05-11 13:30:00,100.31,100.97,100.26,100.63,13343.0,90.0083,90.6006,89.9635,90.2955,13343.0
2022-05-11 14:00:00,100.64,102.22,100.61,101.88,16901.0,90.3045,91.7222,90.2775,91.4171,16901.0
2022-05-11 14:30:00,101.76,102.63,101.63,102.21,10959.0,91.3094,92.0901,91.1928,91.7132,10959.0
2022-05-11 15:00:00,102.09,102.16,101.3,101.3,72059.0,91.6055,91.6683,90.8967,90.8967,72059.0
2022-05-11 15:30:00,101.42,101.45,99.73,100.15,74426.0,91.0043,91.0313,89.4879,89.8648,74426.0
2022-05-12 09:30:00,99.55,101.31,99.44,101.28,22706.0,89.3264,90.9056,89.2277,90.8787,22706.0
2022-05-12 10:00:00,101.03,102.35,100.69,101.92,17172.0,90.6544,91.8388,90.3493,91.453,17172.0
2022-05-12 10:30:00,101.97,103.34,101.42,103.34,24558.0,91.4979,92.7272,91.0043,92.7272,24558.0
2022-05-12 11:00:00,103.34,104.03,102.96,103.63,24920.0,92.7272,93.3463,92.3862,92.9874,24920.0
2022-05-12 11:30:00,103.69,104.01,102.74,103.1,16628.0,93.0412,93.3284,92.1888,92.5118,16628.0
2022-05-12 12:00:00,103.15,104.25,102.88,104.23,41267.0,92.5567,93.5437,92.3144,93.5258,41267.0
2022-05-12 12:30:00,104.19,105.2,104.12,104.58,15635.0,93.4899,94.3961,93.4271,93.8398,15635.0
2022-05-12 13:00:00,104.63,104.74,104.0,104.42,10073.0,93.8847,93.9834,93.3194,93.6963,10073.0
2022-05-12 13:30:00,104.45,104.75,103.46,103.62,33010.0,93.7232,93.9924,92.8348,92.9784,33010.0
2022-05-12 14:00:00,103.71,104.02,103.09,103.23,18328.0,93.0592,93.3373,92.5028,92.6285,18328.0
2022-05-12 14:30:00,103.29,103.57,103.01,103.3,26151.0,92.6823,92.9335,92.4311,92.6913,26151.0
2022-05-12 15:00:00,103.35,104.67,103.25,104.22,38693.0,92.7361,93.9206,92.6464,93.5168,38693.0
2022-05-12 15:30:00,104.14,105.47,104.04,105.33,174240.0,93.445,94.6384,93.3553,94.5128,174240.0
2022-05-13 09:30:00,106.5,109.61,106.0,109.45,36732.0,95.5626,98.3532,95.114,98.2097,36732.0
2022-05-13 10:00:00,109.38,110.86,108.99,110.37,48895.0,98.1469,99.4749,97.7969,99.0352,48895.0
2022-05-13 10:30:00,110.4,111.89,110.17,111.25,125717.0,99.0621,100.3991,98.8557,99.8248,125717.0
2022-05-13 11:00:00,111.16,111.56,110.76,111.34,34037.0,99.7441,100.103,99.3851,99.9056,34037.0
2022-05-13 11:30:00,111.31,111.47,110.87,111.37,21007.0,99.8787,100.0222,99.4838,99.9325,21007.0
2022-05-13 12:00:00,111.42,111.76,111.2,111.31,27508.0,99.9774,100.2824,99.78,99.8787,27508.0
2022-05-13 12:30:00,111.47,111.61,110.8,111.4,21766.0,100.0222,100.1479,99.421,99.9594,21766.0
2022-05-13 13:00:00,111.43,111.64,110.75,110.92,23788.0,99.9863,100.1748,99.3762,99.5287,23788.0
2022-05-13 13:30:00,110.84,111.0,110.17,110.41,74158.0,99.4569,99.6005,98.8557,99.0711,74158.0
2022-05-13 14:00:00,110.5,110.8,109.99,110.37,41694.0,99.1518,99.421,98.6942,99.0352,41694.0
2022-05-13 14:30:00,110.55,111.49,110.55,111.41,22468.0,99.1967,100.0402,99.1967,99.9684,22468.0
2022-05-13 15:00:00,111.48,111.97,111.22,111.66,57226.0,100.0312,100.4709,99.7979,100.1927,57226.0
2022-05-13 15:30:00,111.59,112.03,110.91,111.41,105334.0,100.1299,100.5247,99.5197,99.9684,105334.0
2022-05-16 09:30:00,110.35,110.72,107.76,110.21,34324.0,99.0173,99.3493,96.6932,98.8916,34324.0
2022-05-16 10:00:00,110.22,110.82,109.74,110.66,13684.0,98.9006,99.439,98.4699,99.2954,13684.0
2022-05-16 10:30:00,110.71,110.71,107.86,107.86,27792.0,99.3403,99.3403,96.783,96.783,27792.0
2022-05-16 11:00:00,107.85,108.7,107.46,107.83,34403.0,96.774,97.5367,96.424,96.7561,34403.0
2022-05-16 11:30:00,108.02,108.62,107.36,108.55,21809.0,96.9265,97.4649,96.3343,97.4021,21809.0
2022-05-16 12:00:00,108.68,108.75,107.34,107.69,11652.0,97.5188,97.5816,96.3164,96.6304,11652.0
2022-05-16 12:30:00,107.68,108.01,107.37,107.68,12076.0,96.6215,96.9176,96.3433,96.6215,12076.0
2022-05-16 13:00:00,107.53,108.21,107.31,108.03,21131.0,96.4869,97.097,96.2895,96.9355,21131.0
2022-05-16 13:30:00,108.29,108.29,107.35,107.74,35630.0,97.1688,97.1688,96.3253,96.6753,35630.0
2022-05-16 14:00:00,107.78,108.35,107.57,108.05,18378.0,96.7112,97.2226,96.5228,96.9535,18378.0
2022-05-16 14:30:00,108.06,108.19,107.81,107.87,17031.0,96.9624,97.0791,96.7381,96.7919,17031.0
2022-05-16 15:00:00,107.9,108.16,107.08,107.13,60968.0,96.8189,97.0522,96.0831,96.1279,60968.0
2022-05-16 15:30:00,107.07,107.12,106.09,106.82,116853.0,96.0741,96.119,95.1947,95.8498,116853.0
2022-05-17 09:30:00,109.45,111.0,109.45,110.24,65561.0,98.2097,99.6005,98.2097,98.9185,65561.0
2022-05-17 10:00:00,110.39,111.44,109.49,111.05,186283.0,99.0531,99.9953,98.2456,99.6454,186283.0
2022-05-17 10:30:00,110.88,111.2,108.05,108.8,83148.0,99.4928,99.78,96.9535,97.6264,83148.0
2022-05-17 11:00:00,108.77,109.76,108.77,109.75,17146.0,97.5995,98.4878,97.5995,98.4789,17146.0
2022-05-17 11:30:00,109.84,111.13,109.57,110.68,32241.0,98.5596,99.7171,98.3174,99.3134,32241.0
2022-05-17 12:00:00,110.79,111.1,110.26,111.01,25293.0,99.4121,99.6902,98.9365,99.6095,25293.0
2022-05-17 12:30:00,110.97,111.0,110.38,110.48,10155.0,99.5736,99.6005,99.0442,99.1339,10155.0
2022-05-17 13:00:00,110.47,112.03,110.29,111.95,35799.0,99.1249,100.5247,98.9634,100.4529,35799.0
2022-05-17 13:30:00,111.89,112.17,110.86,111.03,78751.0,100.3991,100.6503,99.4749,99.6274,78751.0
2022-05-17 14:00:00,110.94,111.27,109.73,110.21,30670.0,99.5467,99.8428,98.4609,98.8916,30670.0
2022-05-17 14:30:00,110.2,111.01,109.85,110.53,72015.0,98.8827,99.6095,98.5686,99.1788,72015.0
2022-05-17 15:00:00,110.64,112.0,110.6,111.65,39051.0,99.2775,100.4978,99.2416,100.1837,39051.0
2022-05-17 15:30:00,111.65,112.35,111.33,111.92,116773.0,100.1837,100.8119,99.8966,100.426,116773.0
2022-05-18 09:30:00,107.64,108.72,104.86,105.27,134643.0,96.5856,97.5546,94.0911,94.459,134643.0
2022-05-18 10:00:00,105.55,105.93,104.0,104.03,51830.0,94.7102,95.0512,93.3194,93.3463,51830.0
2022-05-18 10:30:00,103.86,105.53,103.6,104.84,40407.0,93.1938,94.6923,92.9605,94.0731,40407.0
2022-05-18 11:00:00,104.89,105.27,102.78,102.79,33563.0,94.118,94.459,92.2247,92.2336,33563.0
2022-05-18 11:30:00,103.01,103.97,102.92,103.05,32712.0,92.4311,93.2925,92.3503,92.4669,32712.0
2022-05-18 12:00:00,103.14,103.27,102.33,102.58,21325.0,92.5477,92.6644,91.8209,92.0452,21325.0
2022-05-18 12:30:00,102.57,102.94,101.96,102.86,20961.0,92.0362,92.3682,91.4889,92.2965,20961.0
2022-05-18 13:00:00,102.82,102.82,101.27,102.16,23501.0,92.2606,92.2606,90.8698,91.6683,23501.0
2022-05-18 13:30:00,102.09,102.37,101.69,102.13,19127.0,91.6055,91.8568,91.2466,91.6414,19127.0
2022-05-18 14:00:00,102.14,102.14,101.37,101.79,14785.0,91.6504,91.6504,90.9595,91.3363,14785.0
2022-05-18 14:30:00,101.91,102.83,101.54,102.21,50025.0,91.444,92.2695,91.112,91.7132,50025.0
2022-05-18 15:00:00,102.25,102.74,101.85,102.04,47594.0,91.7491,92.1888,91.3902,91.5607,47594.0
2022-05-18 15:30:00,102.14,103.3,102.07,103.09,108154.0,91.6504,92.6913,91.5876,92.5028,108154.0
2022-05-19 09:30:00,100.52,101.45,98.22,100.25,272425.0,90.1968,91.0313,88.133,89.9545,272425.0
2022-05-19 10:00:00,100.39,101.37,99.7,100.48,165572.0,90.0801,90.9595,89.461,90.1609,165572.0
2022-05-19 10:30:00,100.47,101.28,99.23,100.29,71536.0,90.1519,90.8787,89.0393,89.9904,71536.0
2022-05-19 11:00:00,100.41,101.08,99.82,100.91,28158.0,90.0981,90.6993,89.5687,90.5467,28158.0
2022-05-19 11:30:00,100.9,101.72,100.9,101.16,15011.0,90.5377,91.2735,90.5377,90.771,15011.0
2022-05-19 12:00:00,101.07,101.11,99.88,100.37,29805.0,90.6903,90.7262,89.6225,90.0622,29805.0
2022-05-19 12:30:00,100.26,100.79,100.08,100.66,24151.0,89.9635,90.439,89.802,90.3224,24151.0
2022-05-19 13:00:00,100.8,101.19,100.41,100.96,23122.0,90.448,90.798,90.0981,90.5916,23122.0
2022-05-19 13:30:00,101.0,102.63,100.89,102.37,16589.0,90.6275,92.0901,90.5288,91.8568,16589.0
2022-05-19 14:00:00,102.4,102.46,101.53,101.74,29252.0,91.8837,91.9375,91.103,91.2915,29252.0
2022-05-19 14:30:00,101.7,102.42,101.49,102.24,22425.0,91.2556,91.9016,91.0672,91.7401,22425.0
2022-05-19 15:00:00,102.4,102.61,100.83,100.93,26268.0,91.8837,92.0721,90.4749,90.5647,26268.0
2022-05-19 15:30:00,100.96,101.5,100.88,101.0,140815.0,90.5916,91.0761,90.5198,90.6275,140815.0
2022-05-20 09:30:00,102.22,102.59,100.57,101.44,62149.0,91.7222,92.0542,90.2416,91.0223,62149.0
2022-05-20 10:00:00,101.21,101.91,100.96,101.32,32993.0,90.8159,91.444,90.5916,90.9146,32993.0
2022-05-20 10:30:00,101.26,101.36,99.68,99.68,30780.0,90.8608,90.9505,89.443,89.443,30780.0
2022-05-20 11:00:00,99.76,99.93,98.47,99.03,80712.0,89.5148,89.6674,88.3573,88.8598,80712.0
2022-05-20 11:30:00,98.97,99.46,98.65,99.09,74482.0,88.806,89.2456,88.5188,88.9136,74482.0
2022-05-20 12:00:00,99.08,99.28,96.68,96.88,137712.0,88.9047,89.0841,86.7511,86.9306,137712.0
2022-05-20 12:30:00,96.77,97.14,95.37,95.69,74263.0,86.8319,87.1639,85.5757,85.8628,74263.0
2022-05-20 13:00:00,95.73,96.6,95.38,95.49,35305.0,85.8987,86.6794,85.5846,85.6833,35305.0
2022-05-20 13:30:00,95.47,97.0,95.45,96.39,69748.0,85.6654,87.0383,85.6475,86.4909,69748.0
2022-05-20 14:00:00,96.33,97.01,96.23,96.28,66422.0,86.4371,87.0472,86.3473,86.3922,66422.0
2022-05-20 14:30:00,96.26,97.66,96.04,97.31,77633.0,86.3743,87.6305,86.1769,87.3164,77633.0
2022-05-20 15:00:00,97.33,97.69,96.81,97.64,72834.0,87.3344,87.6574,86.8678,87.6125,72834.0
2022-05-20 15:30:00,97.74,98.83,97.46,98.58,245915.0,87.7023,88.6803,87.451,88.456,245915.0
2022-05-23 09:30:00,99.0,100.34,98.69,99.3,35136.0,88.8329,90.0353,88.5547,89.1021,35136.0
2022-05-23 10:00:00,99.16,99.47,98.48,99.47,33641.0,88.9764,89.2546,88.3663,89.2546,33641.0
2022-05-23 10:30:00,99.66,101.0,99.2,100.88,30338.0,89.4251,90.6275,89.0123,90.5198,30338.0
2022-05-23 11:00:00,100.66,101.86,100.66,101.86,31698.0,90.3224,91.3992,90.3224,91.3992,31698.0
2022-05-23 11:30:00,101.89,102.49,101.41,101.68,26988.0,91.4261,91.9645,90.9954,91.2376,26988.0
2022-05-23 12:00:00,101.53,101.97,101.14,101.9,21625.0,91.103,91.4979,90.7531,91.4351,21625.0
2022-05-23 12:30:00,101.9,101.9,100.57,100.69,50025.0,91.4351,91.4351,90.2416,90.3493,50025.0
2022-05-23 13:00:00,100.7,101.06,100.38,100.84,35577.0,90.3583,90.6813,90.0712,90.4839,35577.0
2022-05-23 13:30:00,100.92,101.35,100.82,101.13,16003.0,90.5557,90.9415,90.466,90.7441,16003.0
2022-05-23 14:00:00,101.11,101.77,100.85,101.6,17914.0,90.7262,91.3184,90.4929,91.1659,17914.0
2022-05-23 14:30:00,101.81,101.89,101.13,101.2,17611.0,91.3543,91.4261,90.7441,90.8069,17611.0
2022-05-23 15:00:00,101.04,101.23,100.66,101.0,39695.0,90.6634,90.8339,90.3224,90.6275,39695.0
2022-05-23 15:30:00,101.0,101.34,100.3,100.76,95693.0,90.6275,90.9326,89.9994,90.4121,95693.0
2022-05-24 09:30:00,99.25,100.52,98.1,99.42,41057.0,89.0572,90.1968,88.0253,89.2097,41057.0
2022-05-24 10:00:00,99.05,99.05,97.62,98.67,23701.0,88.8777,88.8777,87.5946,88.5368,23701.0
2022-05-24 10:30:00,98.67,98.67,96.26,96.49,38186.0,88.5368,88.5368,86.3743,86.5806,38186.0
2022-05-24 11:00:00,96.51,96.83,95.71,96.23,53268.0,86.5986,86.8857,85.8808,86.3473,53268.0
2022-05-24 11:30:00,96.48,97.73,96.37,97.34,26917.0,86.5717,87.6933,86.473,87.3434,26917.0
2022-05-24 12:00:00,97.23,98.02,96.65,97.29,37872.0,87.2447,87.9535,86.7242,87.2985,37872.0
2022-05-24 12:30:00,97.26,97.73,96.53,97.08,20419.0,87.2716,87.6933,86.6165,87.1101,20419.0
2022-05-24 13:00:00,97.05,97.05,96.31,96.94,10612.0,87.0831,87.0831,86.4191,86.9844,10612.0
2022-05-24 13:30:00,96.85,97.61,96.74,97.46,12598.0,86.9037,87.5856,86.805,87.451,12598.0
2022-05-24 14:00:00,97.35,97.94,97.14,97.31,24591.0,87.3523,87.8817,87.1639,87.3164,24591.0
2022-05-24 14:30:00,97.21,97.49,96.2,96.44,21776.0,87.2267,87.4779,86.3204,86.5358,21776.0
2022-05-24 15:00:00,96.38,96.64,95.93,96.5,34910.0,86.4819,86.7152,86.0782,86.5896,34910.0
2022-05-24 15:30:00,96.48,97.55,96.48,97.43,105189.0,86.5717,87.5318,86.5717,87.4241,105189.0
2022-05-25 09:30:00,97.12,99.49,96.96,99.31,19690.0,87.1459,89.2726,87.0024,89.111,19690.0
2022-05-25 10:00:00,99.3,101.61,99.3,101.59,29911.0,89.1021,91.1748,89.1021,91.1569,29911.0
2022-05-25 10:30:00,101.73,102.23,101.42,101.48,19932.0,91.2825,91.7312,91.0043,91.0582,19932.0
2022-05-25 11:00:00,101.37,102.05,100.9,101.58,17863.0,90.9595,91.5696,90.5377,91.1479,17863.0
2022-05-25 11:30:00,101.68,101.99,101.2,101.87,11596.0,91.2376,91.5158,90.8069,91.4081,11596.0
2022-05-25 12:00:00,101.97,102.32,101.4,101.63,13395.0,91.4979,91.8119,90.9864,91.1928,13395.0
2022-05-25 12:30:00,101.78,101.86,101.17,101.52,13616.0,91.3274,91.3992,90.78,91.0941,13616.0
2022-05-25 13:00:00,101.51,102.63,101.51,102.55,19540.0,91.0851,92.0901,91.0851,92.0183,19540.0
2022-05-25 13:30:00,102.59,102.89,102.41,102.57,8172.0,92.0542,92.3234,91.8927,92.0362,8172.0
2022-05-25 14:00:00,102.57,103.29,102.05,102.78,16515.0,92.0362,92.6823,91.5696,92.2247,16515.0
2022-05-25 14:30:00,102.94,103.37,102.84,103.17,8782.0,92.3682,92.7541,92.2785,92.5746,8782.0
2022-05-25 15:00:00,103.25,103.76,103.23,103.26,9366.0,92.6464,93.104,92.6285,92.6554,9366.0
2022-05-25 15:30:00,103.37,103.81,103.04,103.16,62780.0,92.7541,93.1489,92.458,92.5657,62780.0
2022-05-26 09:30:00,103.4,106.61,103.4,105.73,24668.0,92.781,95.6613,92.781,94.8717,24668.0
2022-05-26 10:00:00,105.58,106.75,105.05,106.41,17115.0,94.7371,95.787,94.2616,95.4819,17115.0
2022-05-26 10:30:00,106.27,106.47,105.73,106.3,9172.0,95.3563,95.5357,94.8717,95.3832,9172.0
2022-05-26 11:00:00,106.31,106.74,106.06,106.37,11329.0,95.3922,95.778,95.1678,95.446,11329.0
2022-05-26 11:30:00,106.2,106.58,105.66,106.52,5251.0,95.2934,95.6344,94.8089,95.5806,5251.0
2022-05-26 12:00:00,106.47,106.59,106.16,106.23,9798.0,95.5357,95.6434,95.2576,95.3204,9798.0
2022-05-26 12:30:00,106.22,106.27,105.79,105.79,7379.0,95.3114,95.3563,94.9256,94.9256,7379.0
2022-05-26 13:00:00,105.98,106.31,105.18,105.4,11002.0,95.096,95.3922,94.3782,94.5756,11002.0
2022-05-26 13:30:00,105.51,105.98,105.44,105.76,8775.0,94.6743,95.096,94.6115,94.8986,8775.0
2022-05-26 14:00:00,105.81,105.99,105.48,105.66,8829.0,94.9435,95.105,94.6474,94.8089,8829.0
2022-05-26 14:30:00,105.76,105.76,105.31,105.47,6796.0,94.8986,94.8986,94.4948,94.6384,6796.0
2022-05-26 15:00:00,105.4,105.4,104.7,104.96,15966.0,94.5756,94.5756,93.9475,94.1808,15966.0
2022-05-26 15:30:00,104.95,105.67,104.95,105.29,65266.0,94.1718,94.8179,94.1718,94.4769,65266.0
2022-05-27 09:30:00,106.14,107.37,106.14,106.43,18629.0,95.2396,96.3433,95.2396,95.4998,18629.0
2022-05-27 10:00:00,106.38,106.38,105.86,105.86,6966.0,95.455,95.455,94.9884,94.9884,6966.0
2022-05-27 10:30:00,105.92,106.54,105.72,105.81,9416.0,95.0422,95.5985,94.8627,94.9435,9416.0
2022-05-27 11:00:00,105.79,106.75,105.65,106.67,14454.0,94.9256,95.787,94.7999,95.7152,14454.0
2022-05-27 11:30:00,106.72,107.09,106.45,107.02,11136.0,95.76,96.092,95.5178,96.0292,11136.0
2022-05-27 12:00:00,107.0,107.1,106.68,106.89,8638.0,96.0113,96.101,95.7242,95.9126,8638.0
2022-05-27 12:30:00,106.91,107.22,106.8,107.09,8633.0,95.9305,96.2087,95.8318,96.092,8633.0
2022-05-27 13:00:00,107.1,107.11,106.57,106.92,7270.0,96.101,96.11,95.6254,95.9395,7270.0
2022-05-27 13:30:00,106.81,106.81,106.37,106.63,6240.0,95.8408,95.8408,95.446,95.6793,6240.0
2022-05-27 14:00:00,106.66,106.82,106.43,106.51,7456.0,95.7062,95.8498,95.4998,95.5716,7456.0
2022-05-27 14:30:00,106.52,106.67,106.41,106.56,5416.0,95.5806,95.7152,95.4819,95.6165,5416.0
2022-05-27 15:00:00,106.58,106.58,106.28,106.4,12031.0,95.6344,95.6344,95.3652,95.4729,12031.0
2022-05-27 15:30:00,106.41,107.32,106.35,107.25,55432.0,95.4819,96.2984,95.428,96.2356,55432.0
2022-05-31 09:30:00,106.95,106.95,103.7,104.54,21073.0,96.5429,96.5429,93.6091,94.3674,21073.0
2022-05-31 10:00:00,104.67,106.37,104.08,105.89,11537.0,94.4847,96.0193,93.9521,95.586,11537.0
2022-05-31 10:30:00,105.84,106.31,104.92,105.09,16103.0,95.5409,95.9651,94.7104,94.8638,16103.0
2022-05-31 11:00:00,105.09,105.25,104.65,105.02,17039.0,94.8638,95.0083,94.4667,94.8007,17039.0
2022-05-31 11:30:00,104.96,105.86,104.7,105.61,24393.0,94.7465,95.5589,94.5118,95.3332,24393.0
2022-05-31 12:00:00,105.62,106.18,104.98,105.36,10383.0,95.3423,95.8478,94.7646,95.1076,10383.0
2022-05-31 12:30:00,105.38,105.81,105.3,105.81,15592.0,95.1256,95.5138,95.0534,95.5138,15592.0
2022-05-31 13:00:00,105.89,105.89,105.17,105.33,12013.0,95.586,95.586,94.9361,95.0805,12013.0
2022-05-31 13:30:00,105.3,106.41,105.29,106.37,10014.0,95.0534,96.0554,95.0444,96.0193,10014.0
2022-05-31 14:00:00,106.2,106.6,106.09,106.38,20007.0,95.8658,96.2269,95.7665,96.0283,20007.0
2022-05-31 14:30:00,106.38,106.65,105.51,105.64,25468.0,96.0283,96.272,95.243,95.3603,25468.0
2022-05-31 15:00:00,105.62,106.54,105.46,106.46,20487.0,95.3423,96.1727,95.1978,96.1005,20487.0
2022-05-31 15:30:00,106.52,107.12,106.12,106.56,48624.0,96.1547,96.6963,95.7936,96.1908,48624.0
2022-06-01 09:30:00,107.42,107.65,104.52,104.69,22229.0,96.9671,97.1747,94.3493,94.5028,22229.0
2022-06-01 10:00:00,104.73,104.73,101.89,102.15,67049.0,94.5389,94.5389,91.9752,92.2099,67049.0
2022-06-01 10:30:00,102.42,103.32,102.23,102.97,23330.0,92.4537,93.2661,92.2821,92.9501,23330.0
2022-06-01 11:00:00,103.02,103.47,102.01,102.25,19717.0,92.9953,93.4015,92.0836,92.3002,19717.0
2022-06-01 11:30:00,102.26,102.57,102.06,102.23,40353.0,92.3092,92.5891,92.1287,92.2821,40353.0
2022-06-01 12:00:00,102.13,102.85,102.12,102.64,7515.0,92.1919,92.8418,92.1829,92.6523,7515.0
2022-06-01 12:30:00,102.54,102.93,102.25,102.93,16404.0,92.562,92.914,92.3002,92.914,16404.0
2022-06-01 13:00:00,103.03,103.95,102.8,103.95,13423.0,93.0043,93.8348,92.7967,93.8348,13423.0
2022-06-01 13:30:00,103.82,104.17,103.54,103.94,10532.0,93.7174,94.0334,93.4647,93.8258,10532.0
2022-06-01 14:00:00,103.88,104.38,103.46,104.01,11466.0,93.7716,94.2229,93.3925,93.8889,11466.0
2022-06-01 14:30:00,104.17,104.25,103.93,104.06,18157.0,94.0334,94.1056,93.8167,93.9341,18157.0
2022-06-01 15:00:00,104.08,104.47,103.91,104.06,29399.0,93.9521,94.3042,93.7987,93.9341,29399.0
2022-06-01 15:30:00,103.94,103.94,103.38,103.51,69262.0,93.8258,93.8258,93.3202,93.4376,69262.0
2022-06-02 09:30:00,104.06,105.42,103.99,104.09,11729.0,93.9341,95.1617,93.8709,93.9612,11729.0
2022-06-02 10:00:00,104.39,105.44,103.95,104.43,11585.0,94.232,95.1798,93.8348,94.2681,11585.0
2022-06-02 10:30:00,104.6,104.99,103.66,104.11,9613.0,94.4215,94.7736,93.573,93.9792,9613.0
2022-06-02 11:00:00,104.1,105.12,104.1,104.73,8141.0,93.9702,94.8909,93.9702,94.5389,8141.0
2022-06-02 11:30:00,104.54,105.23,104.45,104.92,6918.0,94.3674,94.9902,94.2861,94.7104,6918.0
2022-06-02 12:00:00,105.06,105.52,105.05,105.38,6964.0,94.8368,95.252,94.8277,95.1256,6964.0
2022-06-02 12:30:00,105.42,105.67,105.06,105.3,6581.0,95.1617,95.3874,94.8368,95.0534,6581.0
2022-06-02 13:00:00,105.24,105.49,105.22,105.38,6390.0,94.9993,95.2249,94.9812,95.1256,6390.0
2022-06-02 13:30:00,105.5,105.96,105.5,105.86,6294.0,95.234,95.6492,95.234,95.5589,6294.0
2022-06-02 14:00:00,105.99,106.29,105.73,106.11,8066.0,95.6763,95.9471,95.4416,95.7846,8066.0
2022-06-02 14:30:00,106.14,106.22,105.72,105.76,14006.0,95.8117,95.8839,95.4325,95.4687,14006.0
2022-06-02 15:00:00,105.75,105.97,105.53,105.56,7429.0,95.4596,95.6582,95.261,95.2881,7429.0
2022-06-02 15:30:00,105.61,106.88,105.57,106.79,84739.0,95.3332,96.4797,95.2971,96.3984,84739.0
2022-06-03 09:30:00,105.32,105.32,102.63,102.81,53149.0,95.0715,95.0715,92.6432,92.8057,53149.0
2022-06-03 10:00:00,102.89,103.15,102.05,102.19,34386.0,92.8779,93.1126,92.1197,92.246,34386.0
2022-06-03 10:30:00,102.18,102.18,101.12,101.12,51402.0,92.237,92.237,91.2802,91.2802,51402.0
2022-06-03 11:00:00,101.03,101.21,100.38,100.46,30625.0,91.1989,91.3614,90.6122,90.6844,30625.0
2022-06-03 11:30:00,100.54,100.65,99.78,99.88,25156.0,90.7566,90.8559,90.0706,90.1608,25156.0
2022-06-03 12:00:00,99.82,101.06,99.82,100.98,22175.0,90.1067,91.226,90.1067,91.1538,22175.0
2022-06-03 12:30:00,101.1,101.42,100.61,100.92,19915.0,91.2621,91.551,90.8198,91.0996,19915.0
2022-06-03 13:00:00,100.98,101.79,100.88,101.41,34509.0,91.1538,91.885,91.0635,91.5419,34509.0
2022-06-03 13:30:00,101.16,101.31,100.45,100.53,21908.0,91.3163,91.4517,90.6754,90.7476,21908.0
2022-06-03 14:00:00,100.41,101.02,100.28,100.35,15202.0,90.6393,91.1899,90.5219,90.5851,15202.0
2022-06-03 14:30:00,100.19,100.32,99.97,100.02,22939.0,90.4407,90.558,90.2421,90.2872,22939.0
2022-06-03 15:00:00,100.01,100.07,99.7,99.95,22802.0,90.2782,90.3323,89.9983,90.224,22802.0
2022-06-03 15:30:00,99.89,100.14,99.5,100.01,144426.0,90.1699,90.3955,89.8178,90.2782,144426.0
2022-06-06 09:30:00,101.09,102.22,99.73,101.58,53154.0,91.2531,92.2731,90.0254,91.6954,53154.0
2022-06-06 10:00:00,102.0,102.49,101.67,102.24,18828.0,92.0745,92.5168,91.7766,92.2912,18828.0
2022-06-06 10:30:00,102.21,102.51,101.71,102.04,15232.0,92.2641,92.5349,91.8128,92.1106,15232.0
2022-06-06 11:00:00,102.04,102.05,101.39,101.67,24143.0,92.1106,92.1197,91.5239,91.7766,24143.0
2022-06-06 11:30:00,101.75,102.48,101.68,102.08,9530.0,91.8489,92.5078,91.7857,92.1467,9530.0
2022-06-06 12:00:00,102.0,102.13,101.53,102.01,11944.0,92.0745,92.1919,91.6503,92.0836,11944.0
2022-06-06 12:30:00,102.0,102.75,101.88,102.75,20949.0,92.0745,92.7515,91.9662,92.7515,20949.0
2022-06-06 13:00:00,102.69,103.46,102.69,103.21,14723.0,92.6974,93.3925,92.6974,93.1668,14723.0
2022-06-06 13:30:00,103.15,104.18,102.93,104.05,17939.0,93.1126,94.0424,92.914,93.925,17939.0
2022-06-06 14:00:00,104.07,104.2,102.94,102.95,23650.0,93.9431,94.0605,92.9231,92.9321,23650.0
2022-06-06 14:30:00,102.91,103.14,102.58,103.0,9011.0,92.896,93.1036,92.5981,92.9772,9011.0
2022-06-06 15:00:00,102.99,103.4,102.7,103.13,16963.0,92.9682,93.3383,92.7064,93.0946,16963.0
2022-06-06 15:30:00,103.2,103.88,102.89,103.62,117973.0,93.1578,93.7716,92.8779,93.5369,117973.0
2022-06-07 09:30:00,102.3,102.81,101.0,102.35,22873.0,92.3453,92.8057,91.1718,92.3905,22873.0
2022-06-07 10:00:00,102.27,103.05,102.03,102.98,23977.0,92.3183,93.0224,92.1016,92.9592,23977.0
2022-06-07 10:30:00,102.86,103.8,102.76,103.56,14567.0,92.8508,93.6994,92.7606,93.4827,14567.0
2022-06-07 11:00:00,103.53,103.53,102.58,102.69,4990.0,93.4556,93.4556,92.5981,92.6974,4990.0
2022-06-07 11:30:00,102.7,102.72,102.29,102.5,6847.0,92.7064,92.7245,92.3363,92.5259,6847.0
2022-06-07 12:00:00,102.5,103.52,102.5,103.46,12235.0,92.5259,93.4466,92.5259,93.3925,12235.0
2022-06-07 12:30:00,103.5,104.14,103.45,104.05,6694.0,93.4286,94.0063,93.3834,93.925,6694.0
2022-06-07 13:00:00,103.99,104.54,103.93,104.48,13079.0,93.8709,94.3674,93.8167,94.3132,13079.0
2022-06-07 13:30:00,104.58,104.6,104.01,104.16,8320.0,94.4035,94.4215,93.8889,94.0243,8320.0
2022-06-07 14:00:00,104.27,105.09,104.27,104.94,9940.0,94.1236,94.8638,94.1236,94.7284,9940.0
2022-06-07 14:30:00,104.92,105.17,104.84,105.1,13743.0,94.7104,94.9361,94.6382,94.8729,13743.0
2022-06-07 15:00:00,105.1,105.47,104.78,104.91,23459.0,94.8729,95.2069,94.584,94.7014,23459.0
2022-06-07 15:30:00,104.94,105.23,104.76,105.04,54491.0,94.7284,94.9902,94.566,94.8187,54491.0
2022-06-08 09:30:00,104.08,106.5,103.39,106.13,33895.0,93.9521,96.1366,93.3293,95.8026,33895.0
2022-06-08 10:00:00,106.14,106.2,105.69,106.08,21018.0,95.8117,95.8658,95.4055,95.7575,21018.0
2022-06-08 10:30:00,105.84,106.28,105.5,105.94,13649.0,95.5409,95.9381,95.234,95.6311,13649.0
2022-06-08 11:00:00,106.11,106.63,105.91,106.63,4193.0,95.7846,96.254,95.6041,96.254,4193.0
2022-06-08 11:30:00,106.62,106.88,106.51,106.77,7687.0,96.245,96.4797,96.1457,96.3804,7687.0
2022-06-08 12:00:00,106.71,107.04,106.53,106.68,25594.0,96.3262,96.6241,96.1637,96.2991,25594.0
2022-06-08 12:30:00,106.53,106.58,105.91,106.13,10019.0,96.1637,96.2089,95.6041,95.8026,10019.0
2022-06-08 13:00:00,106.02,106.63,105.93,106.59,20531.0,95.7034,96.254,95.6221,96.2179,20531.0
2022-06-08 13:30:00,106.48,106.54,105.84,106.25,58376.0,96.1186,96.1727,95.5409,95.911,58376.0
2022-06-08 14:00:00,106.32,106.79,106.32,106.66,11116.0,95.9742,96.3984,95.9742,96.2811,11116.0
2022-06-08 14:30:00,106.68,106.79,106.13,106.26,10826.0,96.2991,96.3984,95.8026,95.92,10826.0
2022-06-08 15:00:00,106.35,106.8,105.86,106.57,14308.0,96.0012,96.4074,95.5589,96.1998,14308.0
2022-06-08 15:30:00,106.5,106.83,106.16,106.46,93987.0,96.1366,96.4345,95.8297,96.1005,93987.0
2022-06-09 09:30:00,106.28,107.11,105.06,106.67,18760.0,95.9381,96.6873,94.8368,96.2901,18760.0
2022-06-09 10:00:00,106.82,107.53,106.26,107.53,13039.0,96.4255,97.0664,95.92,97.0664,13039.0
2022-06-09 10:30:00,107.54,107.6,107.22,107.48,33391.0,97.0754,97.1296,96.7866,97.0213,33391.0
2022-06-09 11:00:00,107.48,107.73,107.26,107.54,17781.0,97.0213,97.247,96.8227,97.0754,17781.0
2022-06-09 11:30:00,107.57,108.66,107.57,108.61,33716.0,97.1025,98.0865,97.1025,98.0413,33716.0
2022-06-09 12:00:00,108.65,108.81,106.92,107.18,16058.0,98.0774,98.2219,96.5158,96.7505,16058.0
2022-06-09 12:30:00,107.1,107.68,107.04,107.49,5261.0,96.6783,97.2018,96.6241,97.0303,5261.0
2022-06-09 13:00:00,107.45,107.8,106.92,106.92,11092.0,96.9942,97.3101,96.5158,96.5158,11092.0
2022-06-09 13:30:00,106.75,107.18,106.32,107.0,14685.0,96.3623,96.7505,95.9742,96.588,14685.0
2022-06-09 14:00:00,107.02,107.42,106.89,107.31,10159.0,96.606,96.9671,96.4887,96.8678,10159.0
2022-06-09 14:30:00,107.29,107.3,106.77,106.97,9328.0,96.8498,96.8588,96.3804,96.5609,9328.0
2022-06-09 15:00:00,106.8,106.81,106.09,106.59,18372.0,96.4074,96.4165,95.7665,96.2179,18372.0
2022-06-09 15:30:00,106.52,106.74,106.12,106.17,60237.0,96.1547,96.3533,95.7936,95.8388,60237.0
2022-06-10 09:30:00,104.01,105.05,102.79,102.9,43551.0,93.8889,94.8277,92.7877,92.887,43551.0
2022-06-10 10:00:00,102.76,102.76,101.32,102.14,32450.0,92.7606,92.7606,91.4607,92.2009,32450.0
2022-06-10 10:30:00,102.22,103.82,102.18,102.73,15793.0,92.2731,93.7174,92.237,92.7335,15793.0
2022-06-10 11:00:00,102.69,102.85,101.54,101.78,18810.0,92.6974,92.8418,91.6593,91.8759,18810.0
2022-06-10 11:30:00,101.97,102.08,101.0,101.7,18297.0,92.0474,92.1467,91.1718,91.8037,18297.0
2022-06-10 12:00:00,101.7,102.05,101.35,101.8,10663.0,91.8037,92.1197,91.4878,91.894,10663.0
2022-06-10 12:30:00,101.86,102.32,101.56,101.72,11158.0,91.9482,92.3634,91.6773,91.8218,11158.0
2022-06-10 13:00:00,101.67,101.76,101.27,101.6,23666.0,91.7766,91.8579,91.4156,91.7135,23666.0
2022-06-10 13:30:00,101.5,101.81,101.24,101.51,19006.0,91.6232,91.903,91.3885,91.6322,19006.0
2022-06-10 14:00:00,101.52,101.79,101.31,101.4,11837.0,91.6412,91.885,91.4517,91.5329,11837.0
2022-06-10 14:30:00,101.45,101.98,101.2,101.75,25895.0,91.5781,92.0565,91.3524,91.8489,25895.0
2022-06-10 15:00:00,101.75,101.76,100.83,101.04,46125.0,91.8489,91.8579,91.0184,91.2079,46125.0
2022-06-10 15:30:00,100.98,100.99,100.07,100.21,91682.0,91.1538,91.1628,90.3323,90.4587,91682.0
2022-06-13 09:30:00,96.77,99.11,96.77,98.2,52064.0,87.3535,89.4658,87.3535,88.6443,52064.0
2022-06-13 10:00:00,98.26,98.52,97.19,97.53,20086.0,88.6985,88.9332,87.7326,88.0395,20086.0
2022-06-13 10:30:00,97.36,97.9,97.25,97.41,47898.0,87.886,88.3735,87.7867,87.9312,47898.0
2022-06-13 11:00:00,97.48,98.55,97.41,98.21,16365.0,87.9944,88.9602,87.9312,88.6533,16365.0
2022-06-13 11:30:00,98.21,99.5,97.59,99.03,40228.0,88.6533,89.8178,88.0937,89.3935,40228.0
2022-06-13 12:00:00,99.13,99.3,98.66,98.75,23889.0,89.4838,89.6373,89.0595,89.1408,23889.0
2022-06-13 12:30:00,98.81,99.62,98.65,98.68,14847.0,89.1949,89.9261,89.0505,89.0776,14847.0
2022-06-13 13:00:00,98.68,99.01,98.43,98.84,13196.0,89.0776,89.3755,88.8519,89.222,13196.0
2022-06-13 13:30:00,98.84,99.87,98.72,99.68,44814.0,89.222,90.1518,89.1137,89.9803,44814.0
2022-06-13 14:00:00,99.56,99.56,98.5,98.62,27582.0,89.872,89.872,88.9151,89.0234,27582.0
2022-06-13 14:30:00,98.7,99.09,98.28,98.76,43290.0,89.0956,89.4477,88.7165,89.1498,43290.0
2022-06-13 15:00:00,98.63,99.55,98.56,98.72,30686.0,89.0325,89.8629,88.9693,89.1137,30686.0
2022-06-13 15:30:00,98.66,98.69,97.4,98.46,150199.0,89.0595,89.0866,87.9221,88.879,150199.0
2022-06-14 09:30:00,98.91,100.61,98.83,100.38,21089.0,89.2852,90.8198,89.213,90.6122,21089.0
2022-06-14 10:00:00,100.53,100.8,99.5,99.62,39234.0,90.7476,90.9913,89.8178,89.9261,39234.0
2022-06-14 10:30:00,99.63,100.6,99.62,100.47,16421.0,89.9352,90.8108,89.9261,90.6934,16421.0
2022-06-14 11:00:00,100.6,100.89,99.75,100.26,24609.0,90.8108,91.0725,90.0435,90.5038,24609.0
2022-06-14 11:30:00,100.29,101.15,100.23,100.99,14617.0,90.5309,91.3072,90.4768,91.1628,14617.0
2022-06-14 12:00:00,100.98,101.0,99.99,100.28,13469.0,91.1538,91.1718,90.2601,90.5219,13469.0
2022-06-14 12:30:00,100.37,100.53,100.23,100.29,8779.0,90.6031,90.7476,90.4768,90.5309,8779.0
2022-06-14 13:00:00,100.33,101.07,100.09,100.84,32385.0,90.567,91.235,90.3504,91.0274,32385.0
2022-06-14 13:30:00,100.81,100.87,99.86,100.05,20359.0,91.0003,91.0545,90.1428,90.3143,20359.0
2022-06-14 14:00:00,100.02,100.76,99.79,100.76,33479.0,90.2872,90.9552,90.0796,90.9552,33479.0
2022-06-14 14:30:00,100.73,100.87,100.35,100.46,10635.0,90.9281,91.0545,90.5851,90.6844,10635.0
2022-06-14 15:00:00,100.46,100.69,100.0,100.44,26488.0,90.6844,90.892,90.2691,90.6663,26488.0
2022-06-14 15:30:00,100.45,101.34,100.45,100.83,68624.0,90.6754,91.4788,90.6754,91.0184,68624.0
2022-06-15 09:30:00,101.94,102.71,100.92,101.57,28665.0,92.0204,92.7154,91.0996,91.6864,28665.0
2022-06-15 10:00:00,101.67,101.87,101.27,101.48,14944.0,91.7766,91.9572,91.4156,91.6051,14944.0
2022-06-15 10:30:00,101.62,101.63,100.95,101.36,11431.0,91.7315,91.7405,91.1267,91.4968,11431.0
2022-06-15 11:00:00,101.52,101.76,100.98,101.43,11426.0,91.6412,91.8579,91.1538,91.56,11426.0
2022-06-15 11:30:00,101.52,101.87,101.35,101.67,8863.0,91.6412,91.9572,91.4878,91.7766,8863.0
2022-06-15 12:00:00,101.57,102.23,101.51,102.22,14995.0,91.6864,92.2821,91.6322,92.2731,14995.0
2022-06-15 12:30:00,102.18,102.26,101.5,101.56,12705.0,92.237,92.3092,91.6232,91.6773,12705.0
2022-06-15 13:00:00,101.64,101.8,101.52,101.71,4261.0,91.7496,91.894,91.6412,91.8128,4261.0
2022-06-15 13:30:00,101.64,101.68,100.83,101.57,32128.0,91.7496,91.7857,91.0184,91.6864,32128.0
2022-06-15 14:00:00,101.19,102.08,100.0,100.54,14743.0,91.3434,92.1467,90.2691,90.7566,14743.0
2022-06-15 14:30:00,100.27,103.13,99.95,101.27,36564.0,90.5129,93.0946,90.224,91.4156,36564.0
2022-06-15 15:00:00,101.46,102.18,100.97,102.18,14261.0,91.5871,92.237,91.1448,92.237,14261.0
2022-06-15 15:30:00,102.22,102.64,101.3,101.44,54130.0,92.2731,92.6523,91.4426,91.569,54130.0
2022-06-16 09:30:00,98.66,99.46,98.0,98.34,42708.0,89.0595,89.7817,88.4638,88.7707,42708.0
2022-06-16 10:00:00,98.25,98.43,97.66,98.06,51946.0,88.6894,88.8519,88.1568,88.5179,51946.0
2022-06-16 10:30:00,98.02,98.1,96.03,96.12,16673.0,88.4818,88.554,86.6855,86.7667,16673.0
2022-06-16 11:00:00,96.05,96.92,96.05,96.83,54191.0,86.7035,87.4889,86.7035,87.4076,54191.0
2022-06-16 11:30:00,96.86,96.86,96.15,96.53,76081.0,87.4347,87.4347,86.7938,87.1368,76081.0
2022-06-16 12:00:00,96.64,97.05,96.49,96.68,34891.0,87.2361,87.6062,87.1007,87.2722,34891.0
2022-06-16 12:30:00,96.74,96.86,96.18,96.36,23535.0,87.3264,87.4347,86.8209,86.9834,23535.0
2022-06-16 13:00:00,96.47,96.58,95.5,96.04,44552.0,87.0826,87.1819,86.207,86.6945,44552.0
2022-06-16 13:30:00,96.01,96.39,95.75,95.86,17025.0,86.6674,87.0104,86.4327,86.532,17025.0
2022-06-16 14:00:00,95.8,96.27,95.69,95.9,17628.0,86.4778,86.9021,86.3785,86.5681,17628.0
2022-06-16 14:30:00,95.83,96.11,95.54,95.86,19621.0,86.5049,86.7577,86.2431,86.532,19621.0
2022-06-16 15:00:00,96.01,96.53,95.89,96.43,39543.0,86.6674,87.1368,86.5591,87.0465,39543.0
2022-06-16 15:30:00,96.4,97.02,95.82,96.9,134887.0,87.0195,87.5791,86.4959,87.4708,134887.0
2022-06-17 09:30:00,97.3,98.72,96.69,98.35,75217.0,87.8319,89.1137,87.2812,88.7797,75217.0
2022-06-17 10:00:00,98.07,98.2,96.15,96.51,36575.0,88.527,88.6443,86.7938,87.1188,36575.0
2022-06-17 10:30:00,96.45,97.09,96.19,96.72,22215.0,87.0646,87.6423,86.8299,87.3083,22215.0
2022-06-17 11:00:00,96.63,98.47,96.63,98.34,38776.0,87.2271,88.888,87.2271,88.7707,38776.0
2022-06-17 11:30:00,98.37,98.62,97.69,97.81,21549.0,88.7978,89.0234,88.1839,88.2923,21549.0
2022-06-17 12:00:00,97.83,98.27,97.5,98.02,17123.0,88.3103,88.7075,88.0124,88.4818,17123.0
2022-06-17 12:30:00,98.05,98.18,97.42,97.72,13340.0,88.5089,88.6262,87.9402,88.211,13340.0
2022-06-17 13:00:00,97.61,98.68,97.54,98.37,12089.0,88.1117,89.0776,88.0485,88.7978,12089.0
2022-06-17 13:30:00,98.49,98.56,97.64,98.09,12084.0,88.9061,88.9693,88.1388,88.545,12084.0
2022-06-17 14:00:00,98.19,99.04,98.19,98.78,25413.0,88.6353,89.4026,88.6353,89.1679,25413.0
2022-06-17 14:30:00,98.75,99.24,98.0,98.2,18803.0,89.1408,89.5831,88.4638,88.6443,18803.0
2022-06-17 15:00:00,98.22,98.29,97.4,98.11,20715.0,88.6624,88.7255,87.9221,88.5631,20715.0
2022-06-17 15:30:00,98.17,98.21,97.07,97.56,104373.0,88.6172,88.6533,87.6243,88.0666,104373.0
2022-06-21 09:30:00,99.99,100.88,98.01,98.54,41904.0,90.2601,91.0635,88.4728,88.9512,41904.0
2022-06-21 10:00:00,98.43,99.11,98.41,98.93,28397.0,88.8519,89.4658,88.8339,89.3033,28397.0
2022-06-21 10:30:00,98.8,100.38,98.71,100.18,23786.0,89.1859,90.6122,89.1047,90.4316,23786.0
2022-06-21 11:00:00,99.87,100.12,99.49,100.01,22363.0,90.1518,90.3775,89.8088,90.2782,22363.0
2022-06-21 11:30:00,100.03,100.28,99.87,100.18,18517.0,90.2962,90.5219,90.1518,90.4316,18517.0
2022-06-21 12:00:00,100.18,100.5,100.06,100.42,23130.0,90.4316,90.7205,90.3233,90.6483,23130.0
2022-06-21 12:30:00,100.4,100.72,100.28,100.7,10691.0,90.6302,90.9191,90.5219,90.901,10691.0
2022-06-21 13:00:00,100.77,100.89,100.54,100.73,7512.0,90.9642,91.0725,90.7566,90.9281,7512.0
2022-06-21 13:30:00,100.76,100.89,100.52,100.57,7959.0,90.9552,91.0725,90.7385,90.7837,7959.0
2022-06-21 14:00:00,100.48,100.64,100.19,100.49,28410.0,90.7024,90.8469,90.4407,90.7115,28410.0
2022-06-21 14:30:00,100.6,101.23,100.58,101.12,12774.0,90.8108,91.3795,90.7927,91.2802,12774.0
2022-06-21 15:00:00,101.11,101.24,100.81,101.1,36700.0,91.2711,91.3885,91.0003,91.2621,36700.0
2022-06-21 15:30:00,101.13,101.41,100.77,101.14,77321.0,91.2892,91.5419,90.9642,91.2982,77321.0
2022-06-22 09:30:00,99.35,101.13,99.35,99.97,22307.0,89.6824,91.2892,89.6824,90.2421,22307.0
2022-06-22 10:00:00,100.12,102.08,99.78,101.62,16564.0,90.3775,92.1467,90.0706,91.7315,16564.0
2022-06-22 10:30:00,101.8,102.44,101.62,102.2,17691.0,91.894,92.4717,91.7315,92.2551,17691.0
2022-06-22 11:00:00,101.88,101.92,101.23,101.92,9338.0,91.9662,92.0023,91.3795,92.0023,9338.0
2022-06-22 11:30:00,102.06,102.29,100.9,100.99,22811.0,92.1287,92.3363,91.0816,91.1628,22811.0
2022-06-22 12:00:00,100.86,101.55,100.5,101.44,18759.0,91.0455,91.6683,90.7205,91.569,18759.0
2022-06-22 12:30:00,101.45,101.98,101.35,101.98,6624.0,91.5781,92.0565,91.4878,92.0565,6624.0
2022-06-22 13:00:00,101.89,102.37,101.55,102.18,7892.0,91.9752,92.4085,91.6683,92.237,7892.0
2022-06-22 13:30:00,102.08,102.33,101.94,102.27,9997.0,92.1467,92.3724,92.0204,92.3183,9997.0
2022-06-22 14:00:00,102.35,102.74,102.13,102.51,14318.0,92.3905,92.7425,92.1919,92.5349,14318.0
2022-06-22 14:30:00,102.56,102.83,102.23,102.67,17944.0,92.58,92.8238,92.2821,92.6793,17944.0
2022-06-22 15:00:00,102.57,102.88,102.37,102.44,13816.0,92.5891,92.8689,92.4085,92.4717,13816.0
2022-06-22 15:30:00,102.42,103.05,102.0,102.82,82321.0,92.4537,93.0224,92.0745,92.8147,82321.0
2022-06-23 09:30:00,103.9,105.11,103.5,103.99,32639.0,93.7896,94.8819,93.4286,93.8709,32639.0
2022-06-23 10:00:00,103.89,104.29,103.0,103.43,40472.0,93.7806,94.1417,92.9772,93.3654,40472.0
2022-06-23 10:30:00,103.42,104.24,103.0,103.79,29587.0,93.3564,94.0966,92.9772,93.6903,29587.0
2022-06-23 11:00:00,103.5,103.89,103.21,103.37,20357.0,93.4286,93.7806,93.1668,93.3112,20357.0
2022-06-23 11:30:00,103.44,103.62,102.87,103.03,20755.0,93.3744,93.5369,92.8599,93.0043,20755.0
2022-06-23 12:00:00,102.98,102.98,102.1,102.34,23158.0,92.9592,92.9592,92.1648,92.3814,23158.0
2022-06-23 12:30:00,102.25,102.5,101.65,101.65,16094.0,92.3002,92.5259,91.7586,91.7586,16094.0
2022-06-23 13:00:00,101.5,102.02,101.14,101.15,32388.0,91.6232,92.0926,91.2982,91.3072,32388.0
2022-06-23 13:30:00,101.23,101.86,101.17,101.66,12043.0,91.3795,91.9482,91.3253,91.7676,12043.0
2022-06-23 14:00:00,101.62,102.42,101.62,102.39,25807.0,91.7315,92.4537,91.7315,92.4266,25807.0
2022-06-23 14:30:00,102.42,102.82,102.31,102.65,15379.0,92.4537,92.8147,92.3544,92.6613,15379.0
2022-06-23 15:00:00,102.64,103.91,102.64,103.9,49789.0,92.6523,93.7987,92.6523,93.7896,49789.0
2022-06-23 15:30:00,103.95,104.77,103.9,104.48,98217.0,93.8348,94.575,93.7896,94.3132,98217.0
2022-06-24 09:30:00,105.83,106.86,105.19,105.88,31305.0,95.5318,96.4616,94.9541,95.577,31305.0
2022-06-24 10:00:00,105.96,106.63,105.86,106.15,18147.0,95.6492,96.254,95.5589,95.8207,18147.0
2022-06-24 10:30:00,106.23,107.0,106.03,106.93,22203.0,95.8929,96.588,95.7124,96.5248,22203.0
2022-06-24 11:00:00,106.99,108.12,106.99,108.12,60726.0,96.579,97.599,96.579,97.599,60726.0
2022-06-24 11:30:00,108.12,108.14,107.73,107.99,34456.0,97.599,97.6171,97.247,97.4817,34456.0
2022-06-24 12:00:00,107.92,108.22,107.85,107.9,20137.0,97.4185,97.6893,97.3553,97.4004,20137.0
2022-06-24 12:30:00,107.85,108.41,107.83,108.06,17210.0,97.3553,97.8608,97.3372,97.5448,17210.0
2022-06-24 13:00:00,108.14,108.19,107.87,107.95,8909.0,97.6171,97.6622,97.3733,97.4455,8909.0
2022-06-24 13:30:00,107.9,108.16,107.85,108.06,12330.0,97.4004,97.6351,97.3553,97.5448,12330.0
2022-06-24 14:00:00,108.05,108.08,107.39,107.7,23076.0,97.5358,97.5629,96.94,97.2199,23076.0
2022-06-24 14:30:00,107.75,108.02,107.63,108.02,13393.0,97.265,97.5087,97.1567,97.5087,13393.0
2022-06-24 15:00:00,108.06,108.11,107.41,107.49,18119.0,97.5448,97.59,96.9581,97.0303,18119.0
2022-06-24 15:30:00,107.47,107.83,107.22,107.57,76481.0,97.0123,97.3372,96.7866,97.1025,76481.0
2022-06-27 09:30:00,108.78,109.8,107.25,107.25,60052.0,98.1948,99.1155,96.8137,96.8137,60052.0
2022-06-27 10:00:00,107.42,107.57,105.78,105.79,19161.0,96.9671,97.1025,95.4867,95.4957,19161.0
2022-06-27 10:30:00,106.04,107.46,106.03,107.07,14612.0,95.7214,97.0032,95.7124,96.6512,14612.0
2022-06-27 11:00:00,107.17,108.0,106.98,107.77,44869.0,96.7414,97.4907,96.5699,97.2831,44869.0
2022-06-27 11:30:00,107.67,107.77,107.28,107.52,19106.0,97.1928,97.2831,96.8407,97.0574,19106.0
2022-06-27 12:00:00,107.66,107.7,106.6,106.6,11699.0,97.1838,97.2199,96.2269,96.2269,11699.0
2022-06-27 12:30:00,106.66,107.06,106.52,107.06,10687.0,96.2811,96.6421,96.1547,96.6421,10687.0
2022-06-27 13:00:00,107.05,107.21,106.81,106.92,7181.0,96.6331,96.7776,96.4165,96.5158,7181.0
2022-06-27 13:30:00,106.82,107.21,106.44,106.76,28453.0,96.4255,96.7776,96.0825,96.3713,28453.0
2022-06-27 14:00:00,106.64,108.15,106.64,107.7,22795.0,96.263,97.6261,96.263,97.2199,22795.0
2022-06-27 14:30:00,107.72,108.19,107.1,107.17,18481.0,97.2379,97.6622,96.6783,96.7414,18481.0
2022-06-27 15:00:00,107.18,107.22,106.78,107.04,16682.0,96.7505,96.7866,96.3894,96.6241,16682.0
2022-06-27 15:30:00,107.03,107.27,106.68,107.0,54691.0,96.6151,96.8317,96.2991,96.588,54691.0
2022-06-28 09:30:00,106.33,108.88,106.33,107.89,20203.0,95.9832,98.285,95.9832,97.3914,20203.0
2022-06-28 10:00:00,107.78,107.91,106.44,106.79,26903.0,97.2921,97.4094,96.0825,96.3984,26903.0
2022-06-28 10:30:00,106.64,106.88,106.23,106.75,23829.0,96.263,96.4797,95.8929,96.3623,23829.0
2022-06-28 11:00:00,106.79,107.06,106.16,106.37,13712.0,96.3984,96.6421,95.8297,96.0193,13712.0
2022-06-28 11:30:00,106.19,106.41,105.08,105.08,12680.0,95.8568,96.0554,94.8548,94.8548,12680.0
2022-06-28 12:00:00,105.2,105.76,104.7,105.76,12259.0,94.9631,95.4687,94.5118,95.4687,12259.0
2022-06-28 12:30:00,105.87,105.87,105.2,105.2,9488.0,95.5679,95.5679,94.9631,94.9631,9488.0
2022-06-28 13:00:00,105.24,105.24,104.37,104.46,15848.0,94.9993,94.9993,94.2139,94.2952,15848.0
2022-06-28 13:30:00,104.75,104.75,103.97,104.35,16021.0,94.5569,94.5569,93.8528,94.1959,16021.0
2022-06-28 14:00:00,104.24,104.59,103.97,104.08,11003.0,94.0966,94.4125,93.8528,93.9521,11003.0
2022-06-28 14:30:00,104.04,104.44,103.92,104.16,7180.0,93.916,94.2771,93.8077,94.0243,7180.0
2022-06-28 15:00:00,104.18,104.69,103.74,104.59,22837.0,94.0424,94.5028,93.6452,94.4125,22837.0
2022-06-28 15:30:00,104.63,104.63,103.86,103.97,43747.0,94.4486,94.4486,93.7535,93.8528,43747.0
2022-06-29 09:30:00,103.64,103.64,100.78,101.62,25492.0,93.5549,93.5549,90.9732,91.7315,25492.0
2022-06-29 10:00:00,101.42,102.06,101.09,101.38,12447.0,91.551,92.1287,91.2531,91.5149,12447.0
2022-06-29 10:30:00,101.48,102.41,101.4,101.91,13233.0,91.6051,92.4446,91.5329,91.9933,13233.0
2022-06-29 11:00:00,101.85,101.97,101.48,101.94,7341.0,91.9391,92.0474,91.6051,92.0204,7341.0
2022-06-29 11:30:00,101.94,102.38,101.59,101.91,8212.0,92.0204,92.4176,91.7044,91.9933,8212.0
2022-06-29 12:00:00,102.06,102.06,101.21,101.26,4960.0,92.1287,92.1287,91.3614,91.4065,4960.0
2022-06-29 12:30:00,101.29,101.64,101.04,101.23,7781.0,91.4336,91.7496,91.2079,91.3795,7781.0
2022-06-29 13:00:00,101.36,101.67,100.91,101.67,19121.0,91.4968,91.7766,91.0906,91.7766,19121.0
2022-06-29 13:30:00,101.6,102.32,101.51,102.32,6274.0,91.7135,92.3634,91.6322,92.3634,6274.0
2022-06-29 14:00:00,102.29,102.44,102.01,102.17,11108.0,92.3363,92.4717,92.0836,92.228,11108.0
2022-06-29 14:30:00,102.16,102.22,101.83,101.95,8272.0,92.219,92.2731,91.9211,92.0294,8272.0
2022-06-29 15:00:00,102.06,102.43,101.82,102.37,16412.0,92.1287,92.4627,91.912,92.4085,16412.0
2022-06-29 15:30:00,102.41,102.45,101.69,102.3,73378.0,92.4446,92.4807,91.7947,92.3453,73378.0
2022-06-30 09:30:00,100.88,100.88,98.6,98.6,22786.0,91.0635,91.0635,89.0054,89.0054,22786.0
2022-06-30 10:00:00,98.5,99.02,98.05,98.64,14444.0,88.9151,89.3845,88.5089,89.0415,14444.0
2022-06-30 10:30:00,98.76,99.49,98.61,99.05,23883.0,89.1498,89.8088,89.0144,89.4116,23883.0
2022-06-30 11:00:00,98.93,99.93,98.83,99.91,25217.0,89.3033,90.206,89.213,90.1879,25217.0
2022-06-30 11:30:00,99.8,100.18,99.42,99.99,16686.0,90.0886,90.4316,89.7456,90.2601,16686.0
2022-06-30 12:00:00,99.87,100.5,99.75,100.48,34646.0,90.1518,90.7205,90.0435,90.7024,34646.0
2022-06-30 12:30:00,100.58,100.87,99.98,100.27,17497.0,90.7927,91.0545,90.2511,90.5129,17497.0
2022-06-30 13:00:00,100.31,100.52,99.76,100.23,21287.0,90.549,90.7385,90.0525,90.4768,21287.0
2022-06-30 13:30:00,100.29,101.01,100.22,100.62,12016.0,90.5309,91.1809,90.4677,90.8288,12016.0
2022-06-30 14:00:00,100.57,100.57,99.81,100.01,7234.0,90.7837,90.7837,90.0976,90.2782,7234.0
2022-06-30 14:30:00,99.9,99.97,99.33,99.63,9455.0,90.1789,90.2421,89.6643,89.9352,9455.0
2022-06-30 15:00:00,99.53,99.64,98.91,99.39,9871.0,89.8449,89.9442,89.2852,89.7185,9871.0
2022-06-30 15:30:00,99.37,99.7,98.63,99.31,62222.0,89.7005,89.9983,89.0325,89.6463,62222.0
2022-07-01 09:30:00,99.27,101.7,99.26,101.55,18516.0,89.6102,91.8037,89.6012,91.6683,18516.0
2022-07-01 10:00:00,101.39,101.39,99.16,99.27,9820.0,91.5239,91.5239,89.5109,89.6102,9820.0
2022-07-01 10:30:00,99.34,99.6,98.54,99.41,12719.0,89.6734,89.9081,88.9512,89.7366,12719.0
2022-07-01 11:00:00,99.65,100.2,99.39,99.68,8263.0,89.9532,90.4497,89.7185,89.9803,8263.0
2022-07-01 11:30:00,99.79,100.32,99.54,99.77,8081.0,90.0796,90.558,89.8539,90.0615,8081.0
2022-07-01 12:00:00,99.69,100.46,99.49,100.45,3953.0,89.9893,90.6844,89.8088,90.6754,3953.0
2022-07-01 12:30:00,100.56,100.56,99.41,99.51,5927.0,90.7747,90.7747,89.7366,89.8268,5927.0
2022-07-01 13:00:00,99.52,99.95,99.44,99.76,10352.0,89.8359,90.224,89.7636,90.0525,10352.0
2022-07-01 13:30:00,99.83,100.48,99.73,100.47,6747.0,90.1157,90.7024,90.0254,90.6934,6747.0
2022-07-01 14:00:00,100.42,100.69,100.03,100.61,7461.0,90.6483,90.892,90.2962,90.8198,7461.0
2022-07-01 14:30:00,100.61,101.13,100.6,100.82,12057.0,90.8198,91.2892,90.8108,91.0094,12057.0
2022-07-01 15:00:00,100.88,100.88,100.3,100.64,7183.0,91.0635,91.0635,90.54,90.8469,7183.0
2022-07-01 15:30:00,100.63,101.29,100.62,101.11,56912.0,90.8378,91.4336,90.8288,91.2711,56912.0
2022-07-05 09:30:00,99.46,99.67,98.5,98.87,16400.0,89.7817,89.9713,88.9151,89.2491,16400.0
2022-07-05 10:00:00,98.81,100.71,98.41,100.58,37141.0,89.1949,90.9101,88.8339,90.7927,37141.0
2022-07-05 10:30:00,100.6,102.67,100.6,102.59,54839.0,90.8108,92.6793,90.8108,92.6071,54839.0
2022-07-05 11:00:00,102.49,102.74,102.08,102.56,30361.0,92.5168,92.7425,92.1467,92.58,30361.0
2022-07-05 11:30:00,102.39,103.99,102.28,103.7,46554.0,92.4266,93.8709,92.3273,93.6091,46554.0
2022-07-05 12:00:00,103.7,105.04,103.56,105.01,45532.0,93.6091,94.8187,93.4827,94.7916,45532.0
2022-07-05 12:30:00,105.02,105.25,104.57,104.93,30149.0,94.8007,95.0083,94.3944,94.7194,30149.0
2022-07-05 13:00:00,104.94,106.2,104.93,105.92,39928.0,94.7284,95.8658,94.7194,95.6131,39928.0
2022-07-05 13:30:00,105.92,107.09,105.91,106.64,28647.0,95.6131,96.6692,95.6041,96.263,28647.0
2022-07-05 14:00:00,106.61,106.74,106.19,106.41,40308.0,96.2359,96.3533,95.8568,96.0554,40308.0
2022-07-05 14:30:00,106.44,106.64,106.09,106.34,51372.0,96.0825,96.263,95.7665,95.9922,51372.0
2022-07-05 15:00:00,106.26,107.02,106.12,106.94,55385.0,95.92,96.606,95.7936,96.5338,55385.0
2022-07-05 15:30:00,106.95,108.04,106.63,107.84,113424.0,96.5429,97.5268,96.254,97.3462,113424.0
2022-07-06 09:30:00,108.68,109.64,106.66,106.67,75713.0,98.1045,98.9711,96.2811,96.2901,75713.0
2022-07-06 10:00:00,106.18,106.61,105.4,106.1,25202.0,95.8478,96.2359,95.1437,95.7756,25202.0
2022-07-06 10:30:00,106.06,106.54,105.83,106.02,24318.0,95.7395,96.1727,95.5318,95.7034,24318.0
2022-07-06 11:00:00,105.79,106.14,105.22,105.37,21106.0,95.4957,95.8117,94.9812,95.1166,21106.0
2022-07-06 11:30:00,105.51,105.68,105.16,105.34,11748.0,95.243,95.3964,94.927,95.0895,11748.0
2022-07-06 12:00:00,105.51,105.62,105.02,105.39,14383.0,95.243,95.3423,94.8007,95.1347,14383.0
2022-07-06 12:30:00,105.46,105.86,105.41,105.84,41920.0,95.1978,95.5589,95.1527,95.5409,41920.0
2022-07-06 13:00:00,105.83,106.27,105.66,105.66,12471.0,95.5318,95.929,95.3784,95.3784,12471.0
2022-07-06 13:30:00,105.82,107.12,105.7,107.0,24502.0,95.5228,96.6963,95.4145,96.588,24502.0
2022-07-06 14:00:00,106.91,107.08,106.11,106.74,29770.0,96.5067,96.6602,95.7846,96.3533,29770.0
2022-07-06 14:30:00,106.87,107.41,106.68,107.09,30390.0,96.4706,96.9581,96.2991,96.6692,30390.0
2022-07-06 15:00:00,106.92,108.23,106.92,108.18,18436.0,96.5158,97.6983,96.5158,97.6532,18436.0
2022-07-06 15:30:00,108.25,108.85,107.95,108.69,167549.0,97.7164,98.258,97.4455,98.1135,167549.0
2022-07-07 09:30:00,109.99,111.1,108.51,108.52,46678.0,99.287,100.289,97.9511,97.9601,46678.0
2022-07-07 10:00:00,108.49,110.36,107.95,110.36,8866.0,97.933,99.621,97.4455,99.621,8866.0
2022-07-07 10:30:00,110.19,110.9,110.02,110.65,14325.0,99.4676,100.1085,99.3141,99.8828,14325.0
2022-07-07 11:00:00,110.71,110.75,110.02,110.05,14045.0,99.937,99.9731,99.3141,99.3412,14045.0
2022-07-07 11:30:00,110.28,110.4,109.98,110.08,16907.0,99.5488,99.6571,99.278,99.3683,16907.0
2022-07-07 12:00:00,110.02,110.18,109.75,110.06,10010.0,99.3141,99.4585,99.0704,99.3502,10010.0
2022-07-07 12:30:00,110.01,110.91,109.91,110.91,23206.0,99.3051,100.1175,99.2148,100.1175,23206.0
2022-07-07 13:00:00,110.99,111.69,110.88,111.58,17499.0,100.1897,100.8216,100.0904,100.7223,17499.0
2022-07-07 13:30:00,111.52,111.55,110.81,110.89,17620.0,100.6682,100.6952,100.0272,100.0995,17620.0
2022-07-07 14:00:00,110.94,111.27,110.61,111.23,14904.0,100.1446,100.4425,99.8467,100.4064,14904.0
2022-07-07 14:30:00,111.12,111.29,110.84,111.25,8246.0,100.3071,100.4605,100.0543,100.4244,8246.0
2022-07-07 15:00:00,111.19,111.35,110.91,110.98,39356.0,100.3703,100.5147,100.1175,100.1807,39356.0
2022-07-07 15:30:00,110.97,112.53,110.92,112.49,117337.0,100.1717,101.5799,100.1265,101.5438,117337.0
2022-07-08 09:30:00,112.5,112.5,110.25,110.55,10690.0,101.5528,101.5528,99.5217,99.7925,10690.0
2022-07-08 10:00:00,110.28,111.82,110.06,111.77,23448.0,99.5488,100.939,99.3502,100.8938,23448.0
2022-07-08 10:30:00,111.91,112.31,111.28,111.29,8188.0,101.0202,101.3813,100.4515,100.4605,8188.0
2022-07-08 11:00:00,111.35,111.87,111.09,111.38,11013.0,100.5147,100.9841,100.28,100.5418,11013.0
2022-07-08 11:30:00,111.24,111.67,110.73,111.67,6990.0,100.4154,100.8036,99.955,100.8036,6990.0
2022-07-08 12:00:00,111.55,111.88,111.2,111.37,3531.0,100.6952,100.9931,100.3793,100.5327,3531.0
2022-07-08 12:30:00,111.18,111.18,110.82,110.96,3927.0,100.3612,100.3612,100.0363,100.1626,3927.0
2022-07-08 13:00:00,111.07,111.1,110.74,110.95,11810.0,100.2619,100.289,99.9641,100.1536,11810.0
2022-07-08 13:30:00,110.88,110.99,110.42,110.66,13726.0,100.0904,100.1897,99.6752,99.8918,13726.0
2022-07-08 14:00:00,110.72,112.02,110.71,111.75,12485.0,99.946,101.1195,99.937,100.8758,12485.0
2022-07-08 14:30:00,111.74,112.0,111.4,111.73,11461.0,100.8667,101.1014,100.5598,100.8577,11461.0
2022-07-08 15:00:00,111.69,112.0,111.34,111.42,12366.0,100.8216,101.1014,100.5057,100.5779,12366.0
2022-07-08 15:30:00,111.51,112.28,111.24,112.09,66615.0,100.6591,101.3542,100.4154,101.1827,66615.0
2022-07-11 09:30:00,111.17,111.89,108.35,109.39,38612.0,100.3522,101.0021,97.8066,98.7454,38612.0
2022-07-11 10:00:00,109.22,109.98,108.57,109.61,23861.0,98.592,99.278,98.0052,98.944,23861.0
2022-07-11 10:30:00,109.6,110.32,109.21,109.21,25318.0,98.935,99.5849,98.5829,98.5829,25318.0
2022-07-11 11:00:00,108.85,109.14,108.7,109.08,11619.0,98.258,98.5197,98.1226,98.4656,11619.0
2022-07-11 11:30:00,109.16,109.35,108.5,108.53,21631.0,98.5378,98.7093,97.942,97.9691,21631.0
2022-07-11 12:00:00,108.15,108.59,107.94,108.43,9774.0,97.6261,98.0233,97.4365,97.8788,9774.0
2022-07-11 12:30:00,108.39,108.43,108.02,108.3,8019.0,97.8427,97.8788,97.5087,97.7615,8019.0
2022-07-11 13:00:00,108.32,108.61,108.11,108.53,13956.0,97.7795,98.0413,97.59,97.9691,13956.0
2022-07-11 13:30:00,108.48,108.68,108.13,108.29,12539.0,97.924,98.1045,97.608,97.7525,12539.0
2022-07-11 14:00:00,108.32,108.32,107.7,107.83,9911.0,97.7795,97.7795,97.2199,97.3372,9911.0
2022-07-11 14:30:00,107.77,107.9,107.58,107.78,14783.0,97.2831,97.4004,97.1115,97.2921,14783.0
2022-07-11 15:00:00,107.82,108.12,107.58,108.02,10486.0,97.3282,97.599,97.1115,97.5087,10486.0
2022-07-11 15:30:00,107.94,108.02,106.85,107.04,72457.0,97.4365,97.5087,96.4526,96.6241,72457.0
2022-07-12 09:30:00,106.99,109.5,106.99,108.43,19614.0,96.579,98.8447,96.579,97.8788,19614.0
2022-07-12 10:00:00,108.29,109.19,107.66,108.81,26716.0,97.7525,98.5649,97.1838,98.2219,26716.0
2022-07-12 10:30:00,109.0,109.42,108.68,109.2,29333.0,98.3934,98.7725,98.1045,98.5739,29333.0
2022-07-12 11:00:00,109.24,109.58,108.89,109.08,28202.0,98.61,98.9169,98.2941,98.4656,28202.0
2022-07-12 11:30:00,109.13,109.88,109.13,109.32,18290.0,98.5107,99.1877,98.5107,98.6822,18290.0
2022-07-12 12:00:00,109.42,110.14,109.4,110.02,11290.0,98.7725,99.4224,98.7544,99.3141,11290.0
2022-07-12 12:30:00,110.12,110.41,109.83,110.16,50425.0,99.4044,99.6662,99.1426,99.4405,50425.0
2022-07-12 13:00:00,110.27,110.29,109.83,109.94,5498.0,99.5398,99.5578,99.1426,99.2419,5498.0
2022-07-12 13:30:00,110.03,110.36,109.88,110.24,4477.0,99.3231,99.621,99.1877,99.5127,4477.0
2022-07-12 14:00:00,110.19,110.44,110.04,110.27,9688.0,99.4676,99.6932,99.3322,99.5398,9688.0
2022-07-12 14:30:00,110.28,110.65,110.03,110.17,7148.0,99.5488,99.8828,99.3231,99.4495,7148.0
2022-07-12 15:00:00,110.12,110.12,108.85,109.08,11662.0,99.4044,99.4044,98.258,98.4656,11662.0
2022-07-12 15:30:00,109.08,110.03,108.72,109.88,45436.0,98.4656,99.3231,98.1406,99.1877,45436.0
2022-07-13 09:30:00,109.0,109.73,108.0,109.43,19848.0,98.3934,99.0523,97.4907,98.7815,19848.0
2022-07-13 10:00:00,109.95,110.13,108.45,109.21,35295.0,99.2509,99.4134,97.8969,98.5829,35295.0
2022-07-13 10:30:00,109.5,111.36,109.5,111.33,18664.0,98.8447,100.5237,98.8447,100.4966,18664.0
2022-07-13 11:00:00,111.47,111.87,110.77,110.79,9825.0,100.623,100.9841,99.9911,100.0092,9825.0
2022-07-13 11:30:00,110.95,110.95,110.22,110.39,11959.0,100.1536,100.1536,99.4947,99.6481,11959.0
2022-07-13 12:00:00,110.36,110.72,110.03,110.63,6945.0,99.621,99.946,99.3231,99.8648,6945.0
2022-07-13 12:30:00,110.63,110.82,110.26,110.67,8774.0,99.8648,100.0363,99.5308,99.9009,8774.0
2022-07-13 13:00:00,110.57,111.26,110.55,110.56,7612.0,99.8106,100.4335,99.7925,99.8016,7612.0
2022-07-13 13:30:00,110.55,111.04,110.36,110.9,8496.0,99.7925,100.2349,99.621,100.1085,8496.0
2022-07-13 14:00:00,110.85,110.94,110.2,110.94,5343.0,100.0634,100.1446,99.4766,100.1446,5343.0
2022-07-13 14:30:00,111.0,111.13,110.58,110.94,5388.0,100.1988,100.3161,99.8196,100.1446,5388.0
2022-07-13 15:00:00,110.92,110.92,110.44,110.49,9644.0,100.1265,100.1265,99.6932,99.7384,9644.0
2022-07-13 15:30:00,110.54,111.2,110.25,110.71,37999.0,99.7835,100.3793,99.5217,99.937,37999.0
2022-07-14 09:30:00,108.51,108.68,106.2,107.01,32931.0,97.9511,98.1045,95.8658,96.597,32931.0
2022-07-14 10:00:00,106.85,106.85,105.79,106.42,12338.0,96.4526,96.4526,95.4957,96.0644,12338.0
2022-07-14 10:30:00,106.58,107.22,106.53,106.99,10729.0,96.2089,96.7866,96.1637,96.579,10729.0
2022-07-14 11:00:00,106.97,107.12,106.43,106.45,5263.0,96.5609,96.6963,96.0735,96.0915,5263.0
2022-07-14 11:30:00,106.57,107.58,106.21,107.58,10389.0,96.1998,97.1115,95.8749,97.1115,10389.0
2022-07-14 12:00:00,107.04,107.38,106.66,106.8,9971.0,96.6241,96.931,96.2811,96.4074,9971.0
2022-07-14 12:30:00,106.71,106.9,105.97,106.49,7505.0,96.3262,96.4977,95.6582,96.1276,7505.0
2022-07-14 13:00:00,106.36,106.62,105.98,106.61,16732.0,96.0103,96.245,95.6672,96.2359,16732.0
2022-07-14 13:30:00,106.27,107.46,106.07,107.33,10569.0,95.929,97.0032,95.7485,96.8859,10569.0
2022-07-14 14:00:00,107.01,107.23,106.73,107.16,11806.0,96.597,96.7956,96.3443,96.7324,11806.0
2022-07-14 14:30:00,107.0,107.27,106.85,107.0,5741.0,96.588,96.8317,96.4526,96.588,5741.0
2022-07-14 15:00:00,106.96,107.34,106.49,107.33,12688.0,96.5519,96.8949,96.1276,96.8859,12688.0
2022-07-14 15:30:00,107.37,107.66,106.81,107.52,86037.0,96.922,97.1838,96.4165,97.0574,86037.0
2022-07-15 09:30:00,108.69,108.69,105.46,105.61,38086.0,98.1135,98.1135,95.1978,95.3332,38086.0
2022-07-15 10:00:00,105.69,108.3,105.61,108.3,42805.0,95.4055,97.7615,95.3332,97.7615,42805.0
2022-07-15 10:30:00,108.3,108.97,107.52,107.86,14579.0,97.7615,98.3663,97.0574,97.3643,14579.0
2022-07-15 11:00:00,107.88,108.4,107.68,108.04,21588.0,97.3824,97.8518,97.2018,97.5268,21588.0
2022-07-15 11:30:00,108.08,108.47,107.99,108.29,13553.0,97.5629,97.9149,97.4817,97.7525,13553.0
2022-07-15 12:00:00,108.15,108.38,107.58,108.12,13675.0,97.6261,97.8337,97.1115,97.599,13675.0
2022-07-15 12:30:00,108.06,108.53,108.03,108.51,5992.0,97.5448,97.9691,97.5178,97.9511,5992.0
2022-07-15 13:00:00,108.6,108.88,108.53,108.72,5596.0,98.0323,98.285,97.9691,98.1406,5596.0
2022-07-15 13:30:00,108.79,108.99,108.25,108.58,19047.0,98.2038,98.3843,97.7164,98.0142,19047.0
2022-07-15 14:00:00,108.51,108.53,108.23,108.3,3441.0,97.9511,97.9691,97.6983,97.7615,3441.0
2022-07-15 14:30:00,108.39,108.55,108.24,108.4,4749.0,97.8427,97.9872,97.7073,97.8518,4749.0
2022-07-15 15:00:00,108.37,108.37,107.9,108.05,9040.0,97.8247,97.8247,97.4004,97.5358,9040.0
2022-07-15 15:30:00,108.06,108.3,107.42,107.86,34546.0,97.5448,97.7615,96.9671,97.3643,34546.0
2022-07-18 09:30:00,109.39,109.99,107.91,108.42,18024.0,98.7454,99.287,97.4094,97.8698,18024.0
2022-07-18 10:00:00,108.24,109.34,107.91,109.34,7016.0,97.7073,98.7003,97.4094,98.7003,7016.0
2022-07-18 10:30:00,109.45,110.38,109.45,110.38,9746.0,98.7996,99.6391,98.7996,99.6391,9746.0
2022-07-18 11:00:00,110.28,110.65,110.08,110.14,33688.0,99.5488,99.8828,99.3683,99.4224,33688.0
2022-07-18 11:30:00,110.13,110.24,109.77,110.24,10877.0,99.4134,99.5127,99.0884,99.5127,10877.0
2022-07-18 12:00:00,110.34,110.34,109.92,109.92,12143.0,99.603,99.603,99.2238,99.2238,12143.0
2022-07-18 12:30:00,109.87,110.17,109.57,109.57,10516.0,99.1787,99.4495,98.9079,98.9079,10516.0
2022-07-18 13:00:00,109.63,109.9,109.51,109.62,8780.0,98.9621,99.2058,98.8537,98.953,8780.0
2022-07-18 13:30:00,109.66,109.66,108.95,109.13,6732.0,98.9891,98.9891,98.3482,98.5107,6732.0
2022-07-18 14:00:00,109.13,109.24,108.7,108.74,6049.0,98.5107,98.61,98.1226,98.1587,6049.0
2022-07-18 14:30:00,108.69,109.0,108.13,108.33,7703.0,98.1135,98.3934,97.608,97.7886,7703.0
2022-07-18 15:00:00,108.42,108.66,108.25,108.5,9898.0,97.8698,98.0865,97.7164,97.942,9898.0
2022-07-18 15:30:00,108.34,108.44,107.89,108.17,60741.0,97.7976,97.8879,97.3914,97.6441,60741.0
2022-07-19 09:30:00,109.17,110.18,108.94,109.98,116096.0,98.5468,99.4585,98.3392,99.278,116096.0
2022-07-19 10:00:00,109.93,110.92,109.65,110.78,49733.0,99.2329,100.1265,98.9801,100.0002,49733.0
2022-07-19 10:30:00,110.81,111.24,110.53,110.63,15701.0,100.0272,100.4154,99.7745,99.8648,15701.0
2022-07-19 11:00:00,110.62,110.78,110.35,110.4,24305.0,99.8557,100.0002,99.612,99.6571,24305.0
2022-07-19 11:30:00,110.64,110.83,110.28,110.66,21938.0,99.8738,100.0453,99.5488,99.8918,21938.0
2022-07-19 12:00:00,110.71,112.0,110.71,111.19,41006.0,99.937,101.1014,99.937,100.3703,41006.0
2022-07-19 12:30:00,111.14,111.43,110.98,111.03,33251.0,100.3251,100.5869,100.1807,100.2258,33251.0
2022-07-19 13:00:00,111.03,111.33,110.66,110.67,29754.0,100.2258,100.4966,99.8918,99.9009,29754.0
2022-07-19 13:30:00,110.68,111.22,110.53,111.09,20358.0,99.9099,100.3973,99.7745,100.28,20358.0
2022-07-19 14:00:00,111.17,111.4,110.77,111.06,7501.0,100.3522,100.5598,99.9911,100.2529,7501.0
2022-07-19 14:30:00,110.9,111.13,110.42,110.89,133062.0,100.1085,100.3161,99.6752,100.0995,133062.0
2022-07-19 15:00:00,110.9,111.09,110.73,110.91,23282.0,100.1085,100.28,99.955,100.1175,23282.0
2022-07-19 15:30:00,110.93,111.17,110.88,111.02,57566.0,100.1356,100.3522,100.0904,100.2168,57566.0
2022-07-20 09:30:00,111.15,111.68,110.82,110.94,15595.0,100.3342,100.8126,100.0363,100.1446,15595.0
2022-07-20 10:00:00,110.69,111.89,110.37,111.72,31083.0,99.9189,101.0021,99.6301,100.8487,31083.0
2022-07-20 10:30:00,111.6,112.77,111.47,112.65,61333.0,100.7404,101.7965,100.623,101.6882,61333.0
2022-07-20 11:00:00,112.72,112.99,112.43,112.99,22130.0,101.7514,101.9951,101.4896,101.9951,22130.0
2022-07-20 11:30:00,112.88,112.98,112.41,112.71,9137.0,101.8958,101.9861,101.4715,101.7424,9137.0
2022-07-20 12:00:00,112.61,112.84,112.02,112.02,39776.0,101.6521,101.8597,101.1195,101.1195,39776.0
2022-07-20 12:30:00,111.95,112.0,111.18,111.88,22942.0,101.0563,101.1014,100.3612,100.9931,22942.0
2022-07-20 13:00:00,111.85,111.95,111.3,111.57,12981.0,100.966,101.0563,100.4696,100.7133,12981.0
2022-07-20 13:30:00,111.67,112.24,111.53,112.03,16368.0,100.8036,101.3181,100.6772,101.1285,16368.0
2022-07-20 14:00:00,112.04,112.19,111.59,111.85,36242.0,101.1376,101.273,100.7313,100.966,36242.0
2022-07-20 14:30:00,111.9,112.09,111.67,111.82,73868.0,101.0112,101.1827,100.8036,100.939,73868.0
2022-07-20 15:00:00,111.87,112.5,111.87,112.1,65948.0,100.9841,101.5528,100.9841,101.1917,65948.0
2022-07-20 15:30:00,112.1,112.55,111.96,112.4,108660.0,101.1917,101.5979,101.0653,101.4625,108660.0
2022-07-21 09:30:00,111.51,112.52,110.51,112.52,21197.0,100.6591,101.5708,99.7564,101.5708,21197.0
2022-07-21 10:00:00,112.33,112.89,110.59,110.59,42208.0,101.3993,101.9048,99.8287,99.8287,42208.0
2022-07-21 10:30:00,110.84,111.82,110.83,111.73,30113.0,100.0543,100.939,100.0453,100.8577,30113.0
2022-07-21 11:00:00,111.73,111.96,111.15,111.18,21080.0,100.8577,101.0653,100.3342,100.3612,21080.0
2022-07-21 11:30:00,111.22,111.69,111.0,111.58,6864.0,100.3973,100.8216,100.1988,100.7223,6864.0
2022-07-21 12:00:00,111.66,112.13,111.59,112.07,18311.0,100.7945,101.2188,100.7313,101.1646,18311.0
2022-07-21 12:30:00,112.12,112.22,111.91,112.0,10675.0,101.2098,101.3,101.0202,101.1014,10675.0
2022-07-21 13:00:00,111.87,112.07,111.81,112.04,7170.0,100.9841,101.1646,100.9299,101.1376,7170.0
2022-07-21 13:30:00,112.06,112.09,111.76,112.01,8463.0,101.1556,101.1827,100.8848,101.1105,8463.0
2022-07-21 14:00:00,112.09,112.66,111.85,112.66,6020.0,101.1827,101.6972,100.966,101.6972,6020.0
2022-07-21 14:30:00,112.57,112.77,112.51,112.7,7219.0,101.616,101.7965,101.5618,101.7333,7219.0
2022-07-21 15:00:00,112.74,113.36,112.66,113.31,10709.0,101.7694,102.3291,101.6972,102.284,10709.0
2022-07-21 15:30:00,113.32,114.19,113.2,114.06,43386.0,102.293,103.0783,102.1847,102.961,43386.0
2022-07-22 09:30:00,114.05,115.99,112.88,115.01,60942.0,102.952,104.7032,101.8958,103.8185,60942.0
2022-07-22 10:00:00,115.07,115.07,114.38,114.66,40901.0,103.8727,103.8727,103.2499,103.5026,40901.0
2022-07-22 10:30:00,114.61,115.69,114.29,115.38,40373.0,103.4575,104.4324,103.1686,104.1525,40373.0
2022-07-22 11:00:00,115.43,115.76,115.14,115.36,11008.0,104.1977,104.4956,103.9359,104.1345,11008.0
2022-07-22 11:30:00,115.34,115.56,114.95,115.5,15433.0,104.1164,104.315,103.7644,104.2609,15433.0
2022-07-22 12:00:00,115.43,115.43,115.0,115.38,11933.0,104.1977,104.1977,103.8095,104.1525,11933.0
2022-07-22 12:30:00,115.34,115.68,114.9,114.9,14489.0,104.1164,104.4234,103.7193,103.7193,14489.0
2022-07-22 13:00:00,114.9,115.01,113.8,114.04,16956.0,103.7193,103.8185,102.7263,102.9429,16956.0
2022-07-22 13:30:00,113.99,114.13,113.49,113.49,25893.0,102.8978,103.0242,102.4465,102.4465,25893.0
2022-07-22 14:00:00,113.61,113.61,112.99,113.23,7400.0,102.5548,102.5548,101.9951,102.2118,7400.0
2022-07-22 14:30:00,113.23,113.61,113.2,113.5,11344.0,102.2118,102.5548,102.1847,102.4555,11344.0
2022-07-22 15:00:00,113.48,114.09,113.43,114.03,10862.0,102.4374,102.9881,102.3923,102.9339,10862.0
2022-07-22 15:30:00,113.95,114.23,113.82,114.17,56554.0,102.8617,103.1144,102.7443,103.0603,56554.0
2022-07-25 09:30:00,114.74,114.74,112.62,113.61,71272.0,103.5748,103.5748,101.6611,102.5548,71272.0
2022-07-25 10:00:00,113.61,114.11,113.11,113.71,48879.0,102.5548,103.0061,102.1034,102.645,48879.0
2022-07-25 10:30:00,113.72,113.81,112.83,113.09,28633.0,102.6541,102.7353,101.8507,102.0854,28633.0
2022-07-25 11:00:00,113.09,113.15,112.49,112.73,19310.0,102.0854,102.1395,101.5438,101.7604,19310.0
2022-07-25 11:30:00,112.74,113.53,112.65,112.65,35499.0,101.7694,102.4826,101.6882,101.6882,35499.0
2022-07-25 12:00:00,112.66,113.02,111.88,112.24,20890.0,101.6972,102.0222,100.9931,101.3181,20890.0
2022-07-25 12:30:00,112.32,113.06,112.24,112.79,18305.0,101.3903,102.0583,101.3181,101.8146,18305.0
2022-07-25 13:00:00,112.79,112.95,112.37,112.61,10243.0,101.8146,101.959,101.4354,101.6521,10243.0
2022-07-25 13:30:00,112.6,112.73,112.07,112.47,18105.0,101.6431,101.7604,101.1646,101.5257,18105.0
2022-07-25 14:00:00,112.46,112.89,112.32,112.63,27439.0,101.5167,101.9048,101.3903,101.6701,27439.0
2022-07-25 14:30:00,112.62,112.66,112.13,112.14,62261.0,101.6611,101.6972,101.2188,101.2278,62261.0
2022-07-25 15:00:00,112.16,112.26,111.68,111.98,65894.0,101.2459,101.3361,100.8126,101.0834,65894.0
2022-07-25 15:30:00,111.94,113.05,111.73,112.93,146326.0,101.0473,102.0493,100.8577,101.9409,146326.0
2022-07-26 09:30:00,114.09,115.22,108.28,109.9,80556.0,102.9881,104.0081,97.7434,99.2058,80556.0
2022-07-26 10:00:00,109.9,111.79,109.19,110.09,95063.0,99.2058,100.9119,98.5649,99.3773,95063.0
2022-07-26 10:30:00,110.09,112.27,109.94,112.18,90892.0,99.3773,101.3452,99.2419,101.2639,90892.0
2022-07-26 11:00:00,112.15,112.27,111.15,111.79,52262.0,101.2368,101.3452,100.3342,100.9119,52262.0
2022-07-26 11:30:00,111.68,111.81,110.72,111.1,18870.0,100.8126,100.9299,99.946,100.289,18870.0
2022-07-26 12:00:00,111.07,112.49,111.07,112.32,21030.0,100.2619,101.5438,100.2619,101.3903,21030.0
2022-07-26 12:30:00,112.34,113.38,112.19,113.18,42426.0,101.4084,102.3472,101.273,102.1666,42426.0
2022-07-26 13:00:00,113.23,113.58,112.82,113.14,22944.0,102.2118,102.5277,101.8417,102.1305,22944.0
2022-07-26 13:30:00,113.03,113.06,112.0,112.19,17953.0,102.0312,102.0583,101.1014,101.273,17953.0
2022-07-26 14:00:00,112.33,112.65,111.66,111.93,17284.0,101.3993,101.6882,100.7945,101.0383,17284.0
2022-07-26 14:30:00,111.84,111.88,111.23,111.85,26557.0,100.957,100.9931,100.4064,100.966,26557.0
2022-07-26 15:00:00,111.75,111.87,111.01,111.02,26726.0,100.8758,100.9841,100.2078,100.2168,26726.0
2022-07-26 15:30:00,111.05,111.2,110.09,110.09,135838.0,100.2439,100.3793,99.3773,99.3773,135838.0
2022-07-27 09:30:00,109.7,110.09,107.74,107.86,28002.0,99.0253,99.3773,97.256,97.3643,28002.0
2022-07-27 10:00:00,107.71,109.45,107.64,109.35,17627.0,97.2289,98.7996,97.1657,98.7093,17627.0
2022-07-27 10:30:00,109.32,110.21,109.32,109.97,14093.0,98.6822,99.4856,98.6822,99.269,14093.0
2022-07-27 11:00:00,110.0,110.09,109.19,109.83,10497.0,99.2961,99.3773,98.5649,99.1426,10497.0
2022-07-27 11:30:00,109.9,110.61,109.69,110.45,14497.0,99.2058,99.8467,99.0162,99.7023,14497.0
2022-07-27 12:00:00,110.44,110.7,110.35,110.62,13939.0,99.6932,99.9279,99.612,99.8557,13939.0
2022-07-27 12:30:00,110.62,111.2,110.59,111.2,23631.0,99.8557,100.3793,99.8287,100.3793,23631.0
2022-07-27 13:00:00,111.08,111.21,110.39,110.66,11218.0,100.271,100.3883,99.6481,99.8918,11218.0
2022-07-27 13:30:00,110.63,110.85,109.63,109.63,19937.0,99.8648,100.0634,98.9621,98.9621,19937.0
2022-07-27 14:00:00,109.73,110.27,109.49,109.8,16751.0,99.0523,99.5398,98.8357,99.1155,16751.0
2022-07-27 14:30:00,109.88,111.11,109.42,110.93,16633.0,99.1877,100.2981,98.7725,100.1356,16633.0
2022-07-27 15:00:00,110.94,111.8,110.73,111.79,52349.0,100.1446,100.9209,99.955,100.9119,52349.0
2022-07-27 15:30:00,111.73,111.87,110.78,111.27,80179.0,100.8577,100.9841,100.0002,100.4425,80179.0
2022-07-28 09:30:00,111.68,112.37,110.92,111.04,20441.0,100.8126,101.4354,100.1265,100.2349,20441.0
2022-07-28 10:00:00,111.12,111.82,110.53,111.12,17796.0,100.3071,100.939,99.7745,100.3071,17796.0
2022-07-28 10:30:00,111.11,111.93,110.96,111.77,21202.0,100.2981,101.0383,100.1626,100.8938,21202.0
2022-07-28 11:00:00,111.77,112.79,111.47,112.79,12118.0,100.8938,101.8146,100.623,101.8146,12118.0
2022-07-28 11:30:00,112.72,113.21,112.64,112.92,9948.0,101.7514,102.1937,101.6792,101.9319,9948.0
2022-07-28 12:00:00,112.96,113.05,112.53,112.83,9791.0,101.968,102.0493,101.5799,101.8507,9791.0
2022-07-28 12:30:00,112.92,112.95,112.47,112.84,8549.0,101.9319,101.959,101.5257,101.8597,8549.0
2022-07-28 13:00:00,112.76,113.13,112.5,113.13,15783.0,101.7875,102.1215,101.5528,102.1215,15783.0
2022-07-28 13:30:00,113.17,113.5,112.88,112.89,10913.0,102.1576,102.4555,101.8958,101.9048,10913.0
2022-07-28 14:00:00,112.88,113.27,112.61,113.2,18253.0,101.8958,102.2479,101.6521,102.1847,18253.0
2022-07-28 14:30:00,113.16,113.8,113.16,113.62,9015.0,102.1486,102.7263,102.1486,102.5638,9015.0
2022-07-28 15:00:00,113.6,113.6,113.04,113.12,28614.0,102.5458,102.5458,102.0402,102.1125,28614.0
2022-07-28 15:30:00,113.11,114.43,112.84,114.22,139627.0,102.1034,103.295,101.8597,103.1054,139627.0
2022-07-29 09:30:00,114.62,114.79,113.23,114.65,25469.0,103.4665,103.62,102.2118,103.4936,25469.0
2022-07-29 10:00:00,114.91,116.36,114.75,116.09,24345.0,103.7283,105.0372,103.5838,104.7935,24345.0
2022-07-29 10:30:00,116.03,116.62,115.63,115.85,34242.0,104.7393,105.2719,104.3782,104.5768,34242.0
2022-07-29 11:00:00,115.83,115.94,115.39,115.56,14641.0,104.5588,104.658,104.1616,104.315,14641.0
2022-07-29 11:30:00,115.69,116.34,115.47,115.94,12028.0,104.4324,105.0191,104.2338,104.658,12028.0
2022-07-29 12:00:00,115.89,116.37,115.62,116.12,16940.0,104.6129,105.0462,104.3692,104.8205,16940.0
2022-07-29 12:30:00,116.14,116.37,115.85,116.21,15217.0,104.8386,105.0462,104.5768,104.9018,15217.0
2022-07-29 13:00:00,116.1,116.54,115.99,116.47,9040.0,104.8025,105.1997,104.7032,105.1365,9040.0
2022-07-29 13:30:00,116.48,116.74,116.33,116.34,35506.0,105.1455,105.3802,105.0101,105.0191,35506.0
2022-07-29 14:00:00,116.34,116.94,116.33,116.93,28648.0,105.0191,105.5607,105.0101,105.5517,28648.0
2022-07-29 14:30:00,116.89,117.0,116.67,117.0,23357.0,105.5156,105.6149,105.317,105.6149,23357.0
2022-07-29 15:00:00,117.0,117.81,117.0,117.52,29501.0,105.6149,106.3461,105.6149,106.0843,29501.0
2022-07-29 15:30:00,117.52,117.57,117.02,117.29,103806.0,106.0843,106.1294,105.633,105.8767,103806.0
2022-08-01 09:30:00,116.56,118.9,115.56,118.11,44983.0,105.2177,107.33,104.315,106.6169,44983.0
2022-08-01 10:00:00,117.97,118.28,115.74,115.97,29089.0,106.4905,106.7703,104.4775,104.6851,29089.0
2022-08-01 10:30:00,116.08,117.6,116.08,117.25,35848.0,104.7844,106.1565,104.7844,105.8406,35848.0
2022-08-01 11:00:00,117.14,117.3,116.62,117.07,15272.0,105.7413,105.8857,105.2719,105.6781,15272.0
2022-08-01 11:30:00,116.99,117.63,116.95,117.09,20827.0,105.6059,106.1836,105.5698,105.6961,20827.0
2022-08-01 12:00:00,117.01,117.61,117.01,117.27,18850.0,105.6239,106.1655,105.6239,105.8586,18850.0
2022-08-01 12:30:00,117.25,117.46,117.05,117.17,11780.0,105.8406,106.0301,105.66,105.7684,11780.0
2022-08-01 13:00:00,117.23,117.5,117.01,117.24,14901.0,105.8225,106.0662,105.6239,105.8315,14901.0
2022-08-01 13:30:00,117.25,117.48,117.02,117.29,11467.0,105.8406,106.0482,105.633,105.8767,11467.0
2022-08-01 14:00:00,117.27,117.67,117.25,117.54,10876.0,105.8586,106.2197,105.8406,106.1024,10876.0
2022-08-01 14:30:00,117.54,117.77,117.22,117.73,18231.0,106.1024,106.31,105.8135,106.2739,18231.0
2022-08-01 15:00:00,117.66,117.82,117.34,117.55,19259.0,106.2107,106.3551,105.9218,106.1114,19259.0
2022-08-01 15:30:00,117.51,117.58,116.57,116.94,77034.0,106.0753,106.1385,105.2267,105.5607,77034.0
2022-08-02 09:30:00,116.42,117.0,115.14,115.2,17239.0,105.0913,105.6149,103.9359,103.9901,17239.0
2022-08-02 10:00:00,115.13,115.42,114.04,114.3,32883.0,103.9269,104.1887,102.9429,103.1776,32883.0
2022-08-02 10:30:00,114.29,114.92,114.08,114.64,16537.0,103.1686,103.7373,102.979,103.4846,16537.0
2022-08-02 11:00:00,114.68,115.1,114.23,114.98,20009.0,103.5207,103.8998,103.1144,103.7915,20009.0
2022-08-02 11:30:00,114.95,115.01,114.17,114.17,10812.0,103.7644,103.8185,103.0603,103.0603,10812.0
2022-08-02 12:00:00,114.38,115.48,114.32,115.31,8988.0,103.2499,104.2428,103.1957,104.0894,8988.0
2022-08-02 12:30:00,115.39,115.8,115.27,115.38,6515.0,104.1616,104.5317,104.0532,104.1525,6515.0
2022-08-02 13:00:00,115.29,115.99,115.12,115.36,16835.0,104.0713,104.7032,103.9178,104.1345,16835.0
2022-08-02 13:30:00,115.34,115.34,114.88,115.05,13695.0,104.1164,104.1164,103.7012,103.8547,13695.0
2022-08-02 14:00:00,114.96,115.43,114.88,115.38,10702.0,103.7734,104.1977,103.7012,104.1525,10702.0
2022-08-02 14:30:00,115.35,115.72,115.12,115.22,9836.0,104.1255,104.4595,103.9178,104.0081,9836.0
2022-08-02 15:00:00,115.18,115.55,114.71,115.02,11966.0,103.972,104.306,103.5477,103.8276,11966.0
2022-08-02 15:30:00,115.02,115.14,113.7,113.72,50639.0,103.8276,103.9359,102.636,102.6541,50639.0
2022-08-03 09:30:00,115.2,117.81,115.09,116.4,23078.0,103.9901,106.3461,103.8908,105.0733,23078.0
2022-08-03 10:00:00,115.89,116.58,115.01,115.57,24245.0,104.6129,105.2358,103.8185,104.3241,24245.0
2022-08-03 10:30:00,115.76,116.12,115.36,115.45,29306.0,104.4956,104.8205,104.1345,104.2157,29306.0
2022-08-03 11:00:00,115.5,116.0,115.25,115.88,10447.0,104.2609,104.7122,104.0352,104.6039,10447.0
2022-08-03 11:30:00,115.98,116.5,115.86,116.49,14031.0,104.6942,105.1636,104.5858,105.1545,14031.0
2022-08-03 12:00:00,116.5,116.62,115.91,116.0,11168.0,105.1636,105.2719,104.631,104.7122,11168.0
2022-08-03 12:30:00,116.0,116.67,115.89,116.47,9547.0,104.7122,105.317,104.6129,105.1365,9547.0
2022-08-03 13:00:00,116.58,117.29,116.57,117.13,11780.0,105.2358,105.8767,105.2267,105.7323,11780.0
2022-08-03 13:30:00,117.03,117.11,116.8,116.94,7053.0,105.642,105.7142,105.4344,105.5607,7053.0
2022-08-03 14:00:00,116.82,117.33,116.81,117.28,8240.0,105.4524,105.9128,105.4434,105.8677,8240.0
2022-08-03 14:30:00,117.21,117.45,117.03,117.26,11610.0,105.8045,106.0211,105.642,105.8496,11610.0
2022-08-03 15:00:00,117.26,117.5,116.71,116.84,27403.0,105.8496,106.0662,105.3531,105.4705,27403.0
2022-08-03 15:30:00,116.87,116.98,116.21,116.69,56736.0,105.4976,105.5968,104.9018,105.3351,56736.0
2022-08-04 09:30:00,116.96,118.0,116.19,117.39,24231.0,105.5788,106.5176,104.8837,105.967,24231.0
2022-08-04 10:00:00,117.29,117.71,116.52,116.66,22145.0,105.8767,106.2558,105.1816,105.308,22145.0
2022-08-04 10:30:00,116.71,116.9,115.95,116.9,15902.0,105.3531,105.5246,104.6671,105.5246,15902.0
2022-08-04 11:00:00,116.92,117.63,116.75,117.34,14527.0,105.5427,106.1836,105.3892,105.9218,14527.0
2022-08-04 11:30:00,117.36,117.69,117.08,117.46,4922.0,105.9399,106.2378,105.6871,106.0301,4922.0
2022-08-04 12:00:00,117.37,117.46,116.88,117.07,8312.0,105.9489,106.0301,105.5066,105.6781,8312.0
2022-08-04 12:30:00,116.87,117.02,116.34,116.51,4223.0,105.4976,105.633,105.0191,105.1726,4223.0
2022-08-04 13:00:00,116.46,117.02,116.38,116.83,11627.0,105.1274,105.633,105.0552,105.4614,11627.0
2022-08-04 13:30:00,116.95,117.23,116.44,116.44,5365.0,105.5698,105.8225,105.1094,105.1094,5365.0
2022-08-04 14:00:00,116.52,116.59,116.19,116.5,8311.0,105.1816,105.2448,104.8837,105.1636,8311.0
2022-08-04 14:30:00,116.45,116.54,116.1,116.54,12027.0,105.1184,105.1997,104.8025,105.1997,12027.0
2022-08-04 15:00:00,116.54,116.83,116.4,116.73,8529.0,105.1997,105.4614,105.0733,105.3712,8529.0
2022-08-04 15:30:00,116.76,116.77,116.15,116.41,26380.0,105.3983,105.4073,104.8476,105.0823,26380.0
2022-08-05 09:30:00,114.41,116.04,113.61,115.91,16967.0,103.2769,104.7483,102.5548,104.631,16967.0
2022-08-05 10:00:00,115.92,117.0,115.91,116.44,36027.0,104.64,105.6149,104.631,105.1094,36027.0
2022-08-05 10:30:00,116.36,117.0,116.11,116.71,28692.0,105.0372,105.6149,104.8115,105.3531,28692.0
2022-08-05 11:00:00,116.68,116.69,115.44,115.44,8601.0,105.326,105.3351,104.2067,104.2067,8601.0
2022-08-05 11:30:00,115.4,116.07,115.4,115.89,9723.0,104.1706,104.7754,104.1706,104.6129,9723.0
2022-08-05 12:00:00,115.76,116.68,115.53,116.32,8794.0,104.4956,105.326,104.2879,105.0011,8794.0
2022-08-05 12:30:00,116.11,116.72,116.1,116.72,5914.0,104.8115,105.3621,104.8025,105.3621,5914.0
2022-08-05 13:00:00,116.77,116.92,116.23,116.45,11017.0,105.4073,105.5427,104.9198,105.1184,11017.0
2022-08-05 13:30:00,116.4,116.5,116.14,116.32,4241.0,105.0733,105.1636,104.8386,105.0011,4241.0
2022-08-05 14:00:00,116.09,116.23,115.66,115.8,11433.0,104.7935,104.9198,104.4053,104.5317,11433.0
2022-08-05 14:30:00,115.87,116.1,115.15,115.34,35996.0,104.5949,104.8025,103.9449,104.1164,35996.0
2022-08-05 15:00:00,115.38,115.66,115.12,115.52,13885.0,104.1525,104.4053,103.9178,104.2789,13885.0
2022-08-05 15:30:00,115.51,115.54,115.01,115.06,65738.0,104.2699,104.297,103.8185,103.8637,65738.0
2022-08-08 09:30:00,115.84,118.39,115.84,117.96,20572.0,104.5678,106.8696,104.5678,106.4815,20572.0
2022-08-08 10:00:00,117.98,118.81,117.98,118.17,33634.0,106.4995,107.2488,106.4995,106.6711,33634.0
2022-08-08 10:30:00,118.27,119.94,118.27,119.63,33146.0,106.7613,108.2688,106.7613,107.989,33146.0
2022-08-08 11:00:00,119.7,119.85,119.13,119.14,19477.0,108.0522,108.1876,107.5376,107.5467,19477.0
2022-08-08 11:30:00,119.07,119.24,118.5,118.88,18442.0,107.4835,107.6369,106.9689,107.312,18442.0
2022-08-08 12:00:00,118.94,118.95,117.93,118.1,13866.0,107.3661,107.3752,106.4544,106.6079,13866.0
2022-08-08 12:30:00,118.08,118.23,117.77,117.77,10046.0,106.5898,106.7252,106.31,106.31,10046.0
2022-08-08 13:00:00,117.78,118.0,117.58,117.58,8074.0,106.319,106.5176,106.1385,106.1385,8074.0
2022-08-08 13:30:00,117.66,118.35,117.61,117.97,14158.0,106.2107,106.8335,106.1655,106.4905,14158.0
2022-08-08 14:00:00,117.89,118.12,117.47,117.6,15213.0,106.4183,106.6259,106.0392,106.1565,15213.0
2022-08-08 14:30:00,117.62,117.65,116.84,116.91,15371.0,106.1746,106.2017,105.4705,105.5337,15371.0
2022-08-08 15:00:00,116.89,117.08,116.68,116.93,20450.0,105.5156,105.6871,105.326,105.5517,20450.0
2022-08-08 15:30:00,116.9,117.23,116.72,117.07,67710.0,105.5246,105.8225,105.3621,105.6781,67710.0
2022-08-09 09:30:00,116.55,117.98,115.78,116.04,52960.0,105.2087,106.4995,104.5136,104.7483,52960.0
2022-08-09 10:00:00,115.85,116.37,114.94,115.83,45053.0,104.5768,105.0462,103.7554,104.5588,45053.0
2022-08-09 10:30:00,115.78,115.97,115.24,115.38,24368.0,104.5136,104.6851,104.0262,104.1525,24368.0
2022-08-09 11:00:00,115.39,116.32,114.97,116.03,28665.0,104.1616,105.0011,103.7824,104.7393,28665.0
2022-08-09 11:30:00,116.11,116.35,115.88,115.9,10890.0,104.8115,105.0282,104.6039,104.6219,10890.0
2022-08-09 12:00:00,115.99,116.48,115.9,116.16,7500.0,104.7032,105.1455,104.6219,104.8566,7500.0
2022-08-09 12:30:00,116.09,116.1,115.31,115.84,11717.0,104.7935,104.8025,104.0894,104.5678,11717.0
2022-08-09 13:00:00,115.85,115.99,115.56,115.58,7325.0,104.5768,104.7032,104.315,104.3331,7325.0
2022-08-09 13:30:00,115.69,116.12,115.27,116.05,8090.0,104.4324,104.8205,104.0532,104.7573,8090.0
2022-08-09 14:00:00,116.06,116.29,115.74,115.88,11342.0,104.7664,104.974,104.4775,104.6039,11342.0
2022-08-09 14:30:00,115.84,116.26,115.84,116.04,20801.0,104.5678,104.9469,104.5678,104.7483,20801.0
2022-08-09 15:00:00,116.09,116.1,115.69,115.8,18816.0,104.7935,104.8025,104.4324,104.5317,18816.0
2022-08-09 15:30:00,115.73,116.67,115.62,116.61,84706.0,104.4685,105.317,104.3692,105.2629,84706.0
2022-08-10 09:30:00,119.39,120.1,118.88,118.88,33096.0,107.7723,108.4132,107.312,107.312,33096.0
2022-08-10 10:00:00,118.73,119.63,118.73,118.92,28682.0,107.1766,107.989,107.1766,107.3481,28682.0
2022-08-10 10:30:00,118.81,119.36,118.69,119.05,25472.0,107.2488,107.7453,107.1405,107.4654,25472.0
2022-08-10 11:00:00,119.05,119.72,118.71,118.71,18990.0,107.4654,108.0702,107.1585,107.1585,18990.0
2022-08-10 11:30:00,118.84,119.18,118.58,119.12,10134.0,107.2759,107.5828,107.0412,107.5286,10134.0
2022-08-10 12:00:00,119.18,119.2,118.28,118.55,8309.0,107.5828,107.6008,106.7703,107.0141,8309.0
2022-08-10 12:30:00,118.45,118.61,118.19,118.38,6618.0,106.9238,107.0682,106.6891,106.8606,6618.0
2022-08-10 13:00:00,118.38,118.8,118.19,118.37,6101.0,106.8606,107.2397,106.6891,106.8516,6101.0
2022-08-10 13:30:00,118.37,118.7,118.21,118.62,7257.0,106.8516,107.1495,106.7072,107.0773,7257.0
2022-08-10 14:00:00,118.67,118.69,118.43,118.43,5576.0,107.1224,107.1405,106.9058,106.9058,5576.0
2022-08-10 14:30:00,118.53,118.56,118.24,118.34,8524.0,106.996,107.0231,106.7342,106.8245,8524.0
2022-08-10 15:00:00,118.31,118.51,117.73,118.36,15224.0,106.7974,106.978,106.2739,106.8426,15224.0
2022-08-10 15:30:00,118.33,118.58,118.07,118.38,66108.0,106.8155,107.0412,106.5808,106.8606,66108.0
2022-08-11 09:30:00,119.53,120.09,119.3,120.06,29592.0,107.8987,108.4042,107.6911,108.3771,29592.0
2022-08-11 10:00:00,120.03,120.58,119.73,119.83,33159.0,108.3501,108.8465,108.0793,108.1695,33159.0
2022-08-11 10:30:00,120.0,120.08,119.13,120.0,45331.0,108.323,108.3952,107.5376,108.323,45331.0
2022-08-11 11:00:00,119.8,119.94,118.39,119.04,36376.0,108.1424,108.2688,106.8696,107.4564,36376.0
2022-08-11 11:30:00,118.73,118.88,118.25,118.43,9483.0,107.1766,107.312,106.7433,106.9058,9483.0
2022-08-11 12:00:00,118.45,119.06,118.29,118.96,9575.0,106.9238,107.4744,106.7794,107.3842,9575.0
2022-08-11 12:30:00,118.85,120.03,118.85,119.93,35154.0,107.2849,108.3501,107.2849,108.2598,35154.0
2022-08-11 13:00:00,119.9,120.07,119.57,119.68,18661.0,108.2327,108.3862,107.9348,108.0341,18661.0
2022-08-11 13:30:00,119.76,120.23,119.73,119.88,11656.0,108.1063,108.5306,108.0793,108.2147,11656.0
2022-08-11 14:00:00,120.07,120.16,119.97,120.11,8730.0,108.3862,108.4674,108.2959,108.4223,8730.0
2022-08-11 14:30:00,120.05,120.13,119.69,119.87,9597.0,108.3681,108.4403,108.0431,108.2056,9597.0
2022-08-11 15:00:00,119.8,119.81,119.49,119.7,14961.0,108.1424,108.1515,107.8626,108.0522,14961.0
2022-08-11 15:30:00,119.73,120.11,119.53,119.67,53252.0,108.0793,108.4223,107.8987,108.0251,53252.0
2022-08-12 09:30:00,120.0,120.0,118.46,119.13,34310.0,108.323,108.323,106.9328,107.5376,34310.0
2022-08-12 10:00:00,118.61,119.63,118.38,119.25,13232.0,107.0682,107.989,106.8606,107.646,13232.0
2022-08-12 10:30:00,119.35,119.35,118.79,119.26,8984.0,107.7362,107.7362,107.2307,107.655,8984.0
2022-08-12 11:00:00,119.16,119.65,119.06,119.52,24175.0,107.5647,108.007,107.4744,107.8897,24175.0
2022-08-12 11:30:00,119.62,120.03,119.62,119.73,6688.0,107.98,108.3501,107.98,108.0793,6688.0
2022-08-12 12:00:00,119.76,120.36,119.75,120.36,6662.0,108.1063,108.6479,108.0973,108.6479,6662.0
2022-08-12 12:30:00,120.31,120.32,119.96,120.23,5534.0,108.6028,108.6118,108.2869,108.5306,5534.0
2022-08-12 13:00:00,120.15,120.15,119.5,119.73,10197.0,108.4584,108.4584,107.8716,108.0793,10197.0
2022-08-12 13:30:00,119.88,119.88,119.51,119.52,6324.0,108.2147,108.2147,107.8807,107.8897,6324.0
2022-08-12 14:00:00,119.65,119.82,119.5,119.66,10998.0,108.007,108.1605,107.8716,108.0161,10998.0
2022-08-12 14:30:00,119.77,120.25,119.75,120.02,8034.0,108.1154,108.5487,108.0973,108.341,8034.0
2022-08-12 15:00:00,120.16,120.23,120.04,120.21,9649.0,108.4674,108.5306,108.3591,108.5125,9649.0
2022-08-12 15:30:00,120.22,120.54,120.09,120.21,42864.0,108.5216,108.8104,108.4042,108.5125,42864.0
2022-08-15 09:30:00,119.93,120.78,119.36,120.15,16107.0,108.2598,109.0271,107.7453,108.4584,16107.0
2022-08-15 10:00:00,120.15,120.63,119.94,120.24,15798.0,108.4584,108.8917,108.2688,108.5396,15798.0
2022-08-15 10:30:00,120.27,120.69,119.98,120.08,17269.0,108.5667,108.9458,108.3049,108.3952,17269.0
2022-08-15 11:00:00,120.12,120.33,119.9,120.19,11327.0,108.4313,108.6209,108.2327,108.4945,11327.0
2022-08-15 11:30:00,120.24,120.56,120.03,120.25,23798.0,108.5396,108.8285,108.3501,108.5487,23798.0
2022-08-15 12:00:00,120.25,120.33,119.93,120.1,25998.0,108.5487,108.6209,108.2598,108.4132,25998.0
2022-08-15 12:30:00,120.1,120.22,120.01,120.13,9545.0,108.4132,108.5216,108.332,108.4403,9545.0
2022-08-15 13:00:00,120.16,120.17,119.96,120.1,10127.0,108.4674,108.4764,108.2869,108.4132,10127.0
2022-08-15 13:30:00,120.13,120.15,119.94,120.09,6348.0,108.4403,108.4584,108.2688,108.4042,6348.0
2022-08-15 14:00:00,120.06,120.12,119.84,120.06,10932.0,108.3771,108.4313,108.1785,108.3771,10932.0
2022-08-15 14:30:00,120.09,120.55,120.04,120.4,20083.0,108.4042,108.8195,108.3591,108.6841,20083.0
2022-08-15 15:00:00,120.25,120.83,120.18,120.7,18581.0,108.5487,109.0722,108.4855,108.9549,18581.0
2022-08-15 15:30:00,120.71,120.91,120.35,120.44,45186.0,108.9639,109.1444,108.6389,108.7202,45186.0
2022-08-16 09:30:00,119.84,121.0,119.65,120.89,18000.0,108.1785,109.2257,108.007,109.1264,18000.0
2022-08-16 10:00:00,120.78,121.85,120.27,121.77,10864.0,109.0271,109.993,108.5667,109.9207,10864.0
2022-08-16 10:30:00,121.79,122.01,121.59,121.59,7104.0,109.9388,110.1374,109.7583,109.7583,7104.0
2022-08-16 11:00:00,121.5,122.83,121.48,122.83,9779.0,109.677,110.8776,109.659,110.8776,9779.0
2022-08-16 11:30:00,122.9,123.2,122.64,123.2,8439.0,110.9408,111.2116,110.7061,111.2116,8439.0
2022-08-16 12:00:00,123.47,123.87,123.28,123.85,13489.0,111.4553,111.8164,111.2838,111.7983,13489.0
2022-08-16 12:30:00,123.8,123.8,123.21,123.23,7015.0,111.7532,111.7532,111.2206,111.2387,7015.0
2022-08-16 13:00:00,123.32,123.32,122.96,123.17,5817.0,111.3199,111.3199,110.9949,111.1845,5817.0
2022-08-16 13:30:00,123.3,123.81,123.3,123.81,4115.0,111.3019,111.7622,111.3019,111.7622,4115.0
2022-08-16 14:00:00,123.73,123.81,123.24,123.24,7450.0,111.69,111.7622,111.2477,111.2477,7450.0
2022-08-16 14:30:00,123.3,123.3,122.41,122.55,11746.0,111.3019,111.3019,110.4985,110.6248,11746.0
2022-08-16 15:00:00,122.5,122.92,122.33,122.89,10332.0,110.5797,110.9588,110.4262,110.9318,10332.0
2022-08-16 15:30:00,122.97,123.25,122.43,122.49,33774.0,111.004,111.2567,110.5165,110.5707,33774.0
2022-08-17 09:30:00,120.84,121.23,119.82,121.23,19926.0,109.0812,109.4333,108.1605,109.4333,19926.0
2022-08-17 10:00:00,121.21,121.81,120.68,120.75,18152.0,109.4152,109.9568,108.9368,109.0,18152.0
2022-08-17 10:30:00,120.75,121.11,120.43,120.73,9888.0,109.0,109.325,108.7111,108.9819,9888.0
2022-08-17 11:00:00,120.86,121.21,120.7,120.86,8320.0,109.0993,109.4152,108.9549,109.0993,8320.0
2022-08-17 11:30:00,120.98,121.04,120.02,120.72,11885.0,109.2076,109.2618,108.341,108.9729,11885.0
2022-08-17 12:00:00,120.83,121.12,120.41,120.83,8939.0,109.0722,109.334,108.6931,109.0722,8939.0
2022-08-17 12:30:00,120.89,121.14,120.74,120.89,7502.0,109.1264,109.352,108.991,109.1264,7502.0
2022-08-17 13:00:00,120.94,120.94,120.49,120.66,8303.0,109.1715,109.1715,108.7653,108.9188,8303.0
2022-08-17 13:30:00,120.64,120.76,120.4,120.47,9529.0,108.9007,109.009,108.6841,108.7472,9529.0
2022-08-17 14:00:00,120.6,121.52,120.4,121.08,10860.0,108.8646,109.6951,108.6841,109.2979,10860.0
2022-08-17 14:30:00,121.07,121.22,120.46,120.81,24816.0,109.2889,109.4243,108.7382,109.0542,24816.0
2022-08-17 15:00:00,120.78,120.96,120.08,120.62,21160.0,109.0271,109.1896,108.3952,108.8826,21160.0
2022-08-17 15:30:00,120.55,120.95,120.39,120.64,33014.0,108.8195,109.1805,108.675,108.9007,33014.0
2022-08-18 09:30:00,120.79,121.31,120.01,121.13,12901.0,109.0361,109.5055,108.332,109.343,12901.0
2022-08-18 10:00:00,121.18,121.51,121.02,121.39,13263.0,109.3882,109.686,109.2437,109.5777,13263.0
2022-08-18 10:30:00,121.43,122.08,121.03,121.78,17488.0,109.6138,110.2006,109.2527,109.9298,17488.0
2022-08-18 11:00:00,121.78,121.9,121.58,121.74,7405.0,109.9298,110.0381,109.7492,109.8937,7405.0
2022-08-18 11:30:00,121.96,122.32,121.96,121.99,9346.0,110.0923,110.4172,110.0923,110.1193,9346.0
2022-08-18 12:00:00,122.19,122.26,121.85,121.96,5680.0,110.2999,110.3631,109.993,110.0923,5680.0
2022-08-18 12:30:00,122.02,122.1,121.12,121.31,8659.0,110.1464,110.2186,109.334,109.5055,8659.0
2022-08-18 13:00:00,121.38,121.79,121.17,121.63,4669.0,109.5687,109.9388,109.3791,109.7944,4669.0
2022-08-18 13:30:00,121.62,121.93,121.52,121.91,4328.0,109.7853,110.0652,109.6951,110.0471,4328.0
2022-08-18 14:00:00,121.93,122.19,121.59,122.0,8050.0,110.0652,110.2999,109.7583,110.1284,8050.0
2022-08-18 14:30:00,122.07,122.27,121.91,122.25,6009.0,110.1915,110.3721,110.0471,110.354,6009.0
2022-08-18 15:00:00,122.25,122.76,122.25,122.76,9501.0,110.354,110.8144,110.354,110.8144,9501.0
2022-08-18 15:30:00,122.67,122.69,122.14,122.54,34857.0,110.7332,110.7512,110.2547,110.6158,34857.0
2022-08-19 09:30:00,121.19,122.25,121.19,122.04,17062.0,109.3972,110.354,109.3972,110.1645,17062.0
2022-08-19 10:00:00,121.81,121.96,121.55,121.94,6688.0,109.9568,110.0923,109.7221,110.0742,6688.0
2022-08-19 10:30:00,121.86,122.02,121.65,121.78,6508.0,110.002,110.1464,109.8124,109.9298,6508.0
2022-08-19 11:00:00,121.85,121.85,120.38,120.38,12831.0,109.993,109.993,108.666,108.666,12831.0
2022-08-19 11:30:00,120.47,120.98,120.38,120.65,13165.0,108.7472,109.2076,108.666,108.9097,13165.0
2022-08-19 12:00:00,120.66,120.75,120.43,120.43,5816.0,108.9188,109.0,108.7111,108.7111,5816.0
2022-08-19 12:30:00,120.42,121.05,120.42,121.05,3941.0,108.7021,109.2708,108.7021,109.2708,3941.0
2022-08-19 13:00:00,120.99,121.18,120.53,120.54,9187.0,109.2166,109.3882,108.8014,108.8104,9187.0
2022-08-19 13:30:00,120.53,120.78,120.18,120.56,6253.0,108.8014,109.0271,108.4855,108.8285,6253.0
2022-08-19 14:00:00,120.42,120.77,120.41,120.72,4306.0,108.7021,109.018,108.6931,108.9729,4306.0
2022-08-19 14:30:00,120.76,120.89,120.43,120.54,12703.0,109.009,109.1264,108.7111,108.8104,12703.0
2022-08-19 15:00:00,120.56,121.15,120.5,121.09,9574.0,108.8285,109.3611,108.7743,109.3069,9574.0
2022-08-19 15:30:00,121.13,121.72,120.9,121.53,32166.0,109.343,109.8756,109.1354,109.7041,32166.0
2022-08-22 09:30:00,119.93,121.3,119.44,121.2,38220.0,108.2598,109.4965,107.8175,109.4062,38220.0
2022-08-22 10:00:00,121.08,121.15,119.33,119.53,12801.0,109.2979,109.3611,107.7182,107.8987,12801.0
2022-08-22 10:30:00,119.62,120.22,119.31,119.34,19412.0,107.98,108.5216,107.7001,107.7272,19412.0
2022-08-22 11:00:00,119.19,119.84,119.02,119.32,16842.0,107.5918,108.1785,107.4383,107.7091,16842.0
2022-08-22 11:30:00,119.37,119.48,119.04,119.19,12020.0,107.7543,107.8536,107.4564,107.5918,12020.0
2022-08-22 12:00:00,119.08,119.27,118.74,119.15,8131.0,107.4925,107.664,107.1856,107.5557,8131.0
2022-08-22 12:30:00,119.11,119.28,118.9,119.28,7154.0,107.5196,107.673,107.33,107.673,7154.0
2022-08-22 13:00:00,119.27,119.27,118.45,118.62,21877.0,107.664,107.664,106.9238,107.0773,21877.0
2022-08-22 13:30:00,118.61,118.61,117.83,118.18,14415.0,107.0682,107.0682,106.3641,106.6801,14415.0
2022-08-22 14:00:00,118.19,118.46,118.1,118.32,9846.0,106.6891,106.9328,106.6079,106.8065,9846.0
2022-08-22 14:30:00,118.31,118.55,118.18,118.19,13091.0,106.7974,107.0141,106.6801,106.6891,13091.0
2022-08-22 15:00:00,118.24,118.6,118.23,118.42,12809.0,106.7342,107.0592,106.7252,106.8967,12809.0
2022-08-22 15:30:00,118.41,118.77,118.25,118.5,37088.0,106.8877,107.2127,106.7433,106.9689,37088.0
2022-08-23 09:30:00,118.66,120.0,118.66,119.89,18135.0,107.1134,108.323,107.1134,108.2237,18135.0
2022-08-23 10:00:00,119.91,120.29,119.53,119.67,10944.0,108.2417,108.5848,107.8987,108.0251,10944.0
2022-08-23 10:30:00,119.67,120.13,119.58,119.72,15972.0,108.0251,108.4403,107.9438,108.0702,15972.0
2022-08-23 11:00:00,119.64,120.05,119.13,119.65,13697.0,107.998,108.3681,107.5376,108.007,13697.0
2022-08-23 11:30:00,119.74,120.16,119.69,120.13,8936.0,108.0883,108.4674,108.0431,108.4403,8936.0
2022-08-23 12:00:00,120.05,120.21,119.93,120.07,5175.0,108.3681,108.5125,108.2598,108.3862,5175.0
2022-08-23 12:30:00,120.07,120.2,119.42,119.52,7158.0,108.3862,108.5035,107.7994,107.8897,7158.0
2022-08-23 13:00:00,119.52,119.61,118.92,118.92,8745.0,107.8897,107.9709,107.3481,107.3481,8745.0
2022-08-23 13:30:00,119.02,119.22,118.59,119.05,12865.0,107.4383,107.6189,107.0502,107.4654,12865.0
2022-08-23 14:00:00,119.04,119.5,118.93,119.23,43819.0,107.4564,107.8716,107.3571,107.6279,43819.0
2022-08-23 14:30:00,119.23,119.23,118.87,118.87,10394.0,107.6279,107.6279,107.3029,107.3029,10394.0
2022-08-23 15:00:00,118.97,119.1,118.84,118.84,25009.0,107.3932,107.5106,107.2759,107.2759,25009.0
2022-08-23 15:30:00,118.82,119.06,118.53,118.65,44382.0,107.2578,107.4744,106.996,107.1043,44382.0
2022-08-24 09:30:00,118.71,119.23,118.27,118.6,17162.0,107.1585,107.6279,106.7613,107.0592,17162.0
2022-08-24 10:00:00,118.87,119.85,118.76,119.2,32595.0,107.3029,108.1876,107.2036,107.6008,32595.0
2022-08-24 10:30:00,119.19,119.3,118.91,119.09,15415.0,107.5918,107.6911,107.339,107.5015,15415.0
2022-08-24 11:00:00,119.21,120.0,119.21,119.62,19201.0,107.6099,108.323,107.6099,107.98,19201.0
2022-08-24 11:30:00,119.62,119.84,119.48,119.78,12513.0,107.98,108.1785,107.8536,108.1244,12513.0
2022-08-24 12:00:00,119.88,120.02,119.78,120.02,6277.0,108.2147,108.341,108.1244,108.341,6277.0
2022-08-24 12:30:00,120.02,120.14,119.36,119.66,8329.0,108.341,108.4494,107.7453,108.0161,8329.0
2022-08-24 13:00:00,119.66,120.21,119.64,120.12,9449.0,108.0161,108.5125,107.998,108.4313,9449.0
2022-08-24 13:30:00,120.11,120.19,119.92,119.93,7068.0,108.4223,108.4945,108.2508,108.2598,7068.0
2022-08-24 14:00:00,119.84,120.15,119.66,119.83,5163.0,108.1785,108.4584,108.0161,108.1695,5163.0
2022-08-24 14:30:00,119.96,119.96,119.48,119.74,5741.0,108.2869,108.2869,107.8536,108.0883,5741.0
2022-08-24 15:00:00,119.89,120.08,119.78,119.81,10013.0,108.2237,108.3952,108.1244,108.1515,10013.0
2022-08-24 15:30:00,119.81,120.08,119.11,119.23,45420.0,108.1515,108.3952,107.5196,107.6279,45420.0
2022-08-25 09:30:00,119.55,121.87,119.36,121.82,16811.0,107.9168,110.011,107.7453,109.9659,16811.0
2022-08-25 10:00:00,122.07,122.85,121.97,122.78,11023.0,110.1915,110.8956,110.1013,110.8325,11023.0
2022-08-25 10:30:00,122.77,123.07,121.75,122.05,18319.0,110.8234,111.0942,109.9027,110.1735,18319.0
2022-08-25 11:00:00,121.95,122.44,121.46,121.71,12397.0,110.0832,110.5255,109.6409,109.8666,12397.0
2022-08-25 11:30:00,121.7,121.97,121.53,121.97,5620.0,109.8576,110.1013,109.7041,110.1013,5620.0
2022-08-25 12:00:00,121.93,121.95,121.5,121.88,11068.0,110.0652,110.0832,109.677,110.02,11068.0
2022-08-25 12:30:00,121.88,121.88,121.14,121.76,5274.0,110.02,110.02,109.352,109.9117,5274.0
2022-08-25 13:00:00,121.75,121.76,121.32,121.51,4191.0,109.9027,109.9117,109.5145,109.686,4191.0
2022-08-25 13:30:00,121.6,121.61,121.1,121.31,6177.0,109.7673,109.7763,109.3159,109.5055,6177.0
2022-08-25 14:00:00,121.28,121.51,121.0,121.14,20309.0,109.4784,109.686,109.2257,109.352,20309.0
2022-08-25 14:30:00,121.11,121.11,120.89,120.94,13030.0,109.325,109.325,109.1264,109.1715,13030.0
2022-08-25 15:00:00,120.94,121.34,120.9,121.29,12234.0,109.1715,109.5326,109.1354,109.4874,12234.0
2022-08-25 15:30:00,121.3,121.99,121.29,121.87,36414.0,109.4965,110.1193,109.4874,110.011,36414.0
2022-08-26 09:30:00,122.22,122.72,120.69,121.34,11207.0,110.327,110.7783,108.9458,109.5326,11207.0
2022-08-26 10:00:00,121.3,121.74,120.13,120.31,10413.0,109.4965,109.8937,108.4403,108.6028,10413.0
2022-08-26 10:30:00,120.12,120.12,118.62,118.65,21052.0,108.4313,108.4313,107.0773,107.1043,21052.0
2022-08-26 11:00:00,118.57,118.67,117.67,118.15,16775.0,107.0321,107.1224,106.2197,106.653,16775.0
2022-08-26 11:30:00,118.23,118.37,117.79,117.92,10994.0,106.7252,106.8516,106.328,106.4454,10994.0
2022-08-26 12:00:00,118.0,118.06,117.68,117.96,10063.0,106.5176,106.5718,106.2287,106.4815,10063.0
2022-08-26 12:30:00,118.0,118.29,117.89,118.11,6250.0,106.5176,106.7794,106.4183,106.6169,6250.0
2022-08-26 13:00:00,117.98,118.37,117.91,118.16,3441.0,106.4995,106.8516,106.4364,106.662,3441.0
2022-08-26 13:30:00,118.15,118.15,117.45,117.54,13748.0,106.653,106.653,106.0211,106.1024,13748.0
2022-08-26 14:00:00,117.54,117.95,117.36,117.56,16750.0,106.1024,106.4725,105.9399,106.1204,16750.0
2022-08-26 14:30:00,117.55,117.58,117.16,117.35,14350.0,106.1114,106.1385,105.7593,105.9308,14350.0
2022-08-26 15:00:00,117.38,117.78,117.19,117.46,18633.0,105.9579,106.319,105.7864,106.0301,18633.0
2022-08-26 15:30:00,117.44,117.6,116.94,116.96,70881.0,106.0121,106.1565,105.5607,105.5788,70881.0
2022-08-29 09:30:00,116.0,117.03,115.05,116.7,26040.0,104.7122,105.642,103.8547,105.3441,26040.0
2022-08-29 10:00:00,116.78,117.5,116.43,116.86,22507.0,105.4163,106.0662,105.1004,105.4885,22507.0
2022-08-29 10:30:00,116.85,116.88,115.86,116.28,16955.0,105.4795,105.5066,104.5858,104.965,16955.0
2022-08-29 11:00:00,116.56,117.37,116.41,116.65,20616.0,105.2177,105.9489,105.0823,105.299,20616.0
2022-08-29 11:30:00,116.81,117.15,116.49,116.83,8536.0,105.4434,105.7503,105.1545,105.4614,8536.0
2022-08-29 12:00:00,116.93,117.3,116.89,117.3,7334.0,105.5517,105.8857,105.5156,105.8857,7334.0
2022-08-29 12:30:00,117.23,117.8,117.2,117.7,6925.0,105.8225,106.3371,105.7954,106.2468,6925.0
2022-08-29 13:00:00,117.72,117.77,117.38,117.62,4680.0,106.2648,106.31,105.9579,106.1746,4680.0
2022-08-29 13:30:00,117.77,118.45,117.74,118.29,7742.0,106.31,106.9238,106.2829,106.7794,7742.0
2022-08-29 14:00:00,118.29,118.29,117.69,117.9,5307.0,106.7794,106.7794,106.2378,106.4273,5307.0
2022-08-29 14:30:00,117.84,117.93,117.16,117.39,8183.0,106.3732,106.4544,105.7593,105.967,8183.0
2022-08-29 15:00:00,117.53,117.65,116.91,117.03,12929.0,106.0933,106.2017,105.5337,105.642,12929.0
2022-08-29 15:30:00,117.02,117.54,116.52,116.58,37531.0,105.633,106.1024,105.1816,105.2358,37531.0
2022-08-30 09:30:00,116.52,116.85,115.73,116.31,23707.0,105.1816,105.4795,104.4685,104.992,23707.0
2022-08-30 10:00:00,116.54,116.96,115.67,116.04,19157.0,105.1997,105.5788,104.4143,104.7483,19157.0
2022-08-30 10:30:00,116.13,116.13,114.38,115.06,37434.0,104.8296,104.8296,103.2499,103.8637,37434.0
2022-08-30 11:00:00,115.09,115.39,114.85,114.98,12767.0,103.8908,104.1616,103.6741,103.7915,12767.0
2022-08-30 11:30:00,114.9,115.43,114.86,115.32,5580.0,103.7193,104.1977,103.6831,104.0984,5580.0
2022-08-30 12:00:00,115.33,115.71,115.16,115.31,8234.0,104.1074,104.4504,103.954,104.0894,8234.0
2022-08-30 12:30:00,115.23,115.61,115.15,115.58,4012.0,104.0171,104.3602,103.9449,104.3331,4012.0
2022-08-30 13:00:00,115.64,115.88,115.07,115.37,4691.0,104.3872,104.6039,103.8727,104.1435,4691.0
2022-08-30 13:30:00,115.32,115.51,115.01,115.28,7187.0,104.0984,104.2699,103.8185,104.0623,7187.0
2022-08-30 14:00:00,115.23,115.76,115.2,115.49,4377.0,104.0171,104.4956,103.9901,104.2518,4377.0
2022-08-30 14:30:00,115.49,115.82,115.36,115.56,10162.0,104.2518,104.5497,104.1345,104.315,10162.0
2022-08-30 15:00:00,115.55,116.05,115.52,115.54,12814.0,104.306,104.7573,104.2789,104.297,12814.0
2022-08-30 15:30:00,115.5,115.63,114.75,115.34,62343.0,104.2609,104.3782,103.5838,104.1164,62343.0
2022-08-31 09:30:00,115.34,115.53,114.34,114.63,27153.0,104.7047,104.8772,103.7969,104.0602,27153.0
2022-08-31 10:00:00,114.63,114.63,112.84,113.66,22613.0,104.0602,104.0602,102.4352,103.1796,22613.0
2022-08-31 10:30:00,113.83,114.53,113.31,114.33,15445.0,103.3339,103.9694,102.8619,103.7878,15445.0
2022-08-31 11:00:00,114.42,114.82,114.02,114.63,8392.0,103.8695,104.2327,103.5064,104.0602,8392.0
2022-08-31 11:30:00,114.63,115.34,114.54,115.29,8322.0,104.0602,104.7047,103.9785,104.6593,8322.0
2022-08-31 12:00:00,115.35,115.43,114.64,115.0,7033.0,104.7138,104.7864,104.0693,104.3961,7033.0
2022-08-31 12:30:00,115.05,115.16,114.49,114.54,10547.0,104.4415,104.5413,103.9331,103.9785,10547.0
2022-08-31 13:00:00,114.73,115.03,114.19,114.29,12428.0,104.151,104.4233,103.6608,103.7515,12428.0
2022-08-31 13:30:00,114.29,114.38,113.16,113.17,10220.0,103.7515,103.8332,102.7257,102.7348,10220.0
2022-08-31 14:00:00,113.35,113.47,113.1,113.29,6218.0,102.8982,103.0071,102.6713,102.8437,6218.0
2022-08-31 14:30:00,113.25,113.25,112.84,113.11,8477.0,102.8074,102.8074,102.4352,102.6803,8477.0
2022-08-31 15:00:00,113.14,114.22,113.14,113.87,9852.0,102.7076,103.688,102.7076,103.3703,9852.0
2022-08-31 15:30:00,113.86,114.32,113.21,113.3,54249.0,103.3612,103.7788,102.7711,102.8528,54249.0
2022-09-01 09:30:00,112.46,112.93,111.89,112.76,17193.0,102.0903,102.5169,101.5728,102.3626,17193.0
2022-09-01 10:00:00,112.76,113.07,111.96,113.07,11506.0,102.3626,102.644,101.6364,102.644,11506.0
2022-09-01 10:30:00,113.02,113.24,112.51,112.78,14905.0,102.5986,102.7984,102.1357,102.3808,14905.0
2022-09-01 11:00:00,112.74,112.95,112.28,112.89,9416.0,102.3445,102.5351,101.9269,102.4806,9416.0
2022-09-01 11:30:00,112.82,113.23,112.14,112.33,8154.0,102.4171,102.7893,101.7998,101.9723,8154.0
2022-09-01 12:00:00,112.41,112.54,112.05,112.39,15586.0,102.0449,102.1629,101.7181,102.0267,15586.0
2022-09-01 12:30:00,112.25,112.36,112.01,112.1,7763.0,101.8996,101.9995,101.6818,101.7635,7763.0
2022-09-01 13:00:00,112.29,112.73,112.12,112.65,12277.0,101.936,102.3354,101.7816,102.2628,12277.0
2022-09-01 13:30:00,112.74,112.95,112.59,112.63,5857.0,102.3445,102.5351,102.2083,102.2446,5857.0
2022-09-01 14:00:00,112.78,113.64,112.66,113.45,12824.0,102.3808,103.1615,102.2718,102.989,12824.0
2022-09-01 14:30:00,113.5,113.8,113.5,113.7,9490.0,103.0344,103.3067,103.0344,103.2159,9490.0
2022-09-01 15:00:00,113.69,114.12,113.3,113.3,12587.0,103.2069,103.5972,102.8528,102.8528,12587.0
2022-09-01 15:30:00,113.25,113.72,113.03,113.71,30617.0,102.8074,103.2341,102.6077,103.225,30617.0
2022-09-02 09:30:00,114.69,114.69,113.0,114.13,12292.0,104.1147,104.1147,102.5805,103.6063,12292.0
2022-09-02 10:00:00,114.11,115.05,113.85,114.69,10203.0,103.5881,104.4415,103.3521,104.1147,10203.0
2022-09-02 10:30:00,114.83,115.68,114.82,115.17,12647.0,104.2417,105.0134,104.2327,104.5504,12647.0
2022-09-02 11:00:00,115.17,115.75,115.09,115.09,8082.0,104.5504,105.0769,104.4778,104.4778,8082.0
2022-09-02 11:30:00,115.45,115.83,115.31,115.65,4750.0,104.8046,105.1495,104.6775,104.9861,4750.0
2022-09-02 12:00:00,115.76,115.76,114.76,114.82,7525.0,105.086,105.086,104.1782,104.2327,7525.0
2022-09-02 12:30:00,114.81,114.81,113.98,114.37,8702.0,104.2236,104.2236,103.4701,103.8242,8702.0
2022-09-02 13:00:00,114.34,114.35,113.09,113.2,13610.0,103.7969,103.806,102.6622,102.762,13610.0
2022-09-02 13:30:00,113.41,113.41,112.87,113.0,13005.0,102.9527,102.9527,102.4625,102.5805,13005.0
2022-09-02 14:00:00,113.08,113.26,112.72,113.06,17123.0,102.6531,102.8165,102.3263,102.6349,17123.0
2022-09-02 14:30:00,113.05,113.24,112.59,112.65,12480.0,102.6259,102.7984,102.2083,102.2628,12480.0
2022-09-02 15:00:00,112.65,113.21,112.08,112.43,17007.0,102.2628,102.7711,101.7453,102.063,17007.0
2022-09-02 15:30:00,112.51,112.76,111.71,112.33,104277.0,102.1357,102.3626,101.4094,101.9723,104277.0
2022-09-06 09:30:00,112.22,112.52,107.58,108.08,32159.0,101.8724,102.1447,97.6603,98.1141,32159.0
2022-09-06 10:00:00,108.11,108.64,106.99,108.55,49682.0,98.1414,98.6225,97.1247,98.5408,49682.0
2022-09-06 10:30:00,108.44,108.76,107.5,108.59,21845.0,98.441,98.7314,97.5876,98.5771,21845.0
2022-09-06 11:00:00,108.59,109.03,108.47,108.64,18939.0,98.5771,98.9765,98.4682,98.6225,18939.0
2022-09-06 11:30:00,108.65,109.64,108.65,109.15,10277.0,98.6316,99.5303,98.6316,99.0855,10277.0
2022-09-06 12:00:00,109.25,109.5,108.44,108.49,13440.0,99.1763,99.4032,98.441,98.4863,13440.0
2022-09-06 12:30:00,108.38,108.92,108.3,108.92,12516.0,98.3865,98.8767,98.3139,98.8767,12516.0
2022-09-06 13:00:00,108.9,108.93,107.88,108.09,16355.0,98.8585,98.8858,97.9326,98.1232,16355.0
2022-09-06 13:30:00,108.08,108.39,108.01,108.34,6802.0,98.1141,98.3956,98.0506,98.3502,6802.0
2022-09-06 14:00:00,108.35,108.75,108.21,108.44,8604.0,98.3593,98.7224,98.2322,98.441,8604.0
2022-09-06 14:30:00,108.37,108.37,107.96,108.15,13691.0,98.3774,98.3774,98.0052,98.1777,13691.0
2022-09-06 15:00:00,108.09,108.49,107.89,108.13,23091.0,98.1232,98.4863,97.9417,98.1595,23091.0
2022-09-06 15:30:00,108.19,108.49,107.9,108.47,70426.0,98.214,98.4863,97.9507,98.4682,70426.0
2022-09-07 09:30:00,108.01,110.85,107.72,110.3,44103.0,98.0506,100.6287,97.7873,100.1294,44103.0
2022-09-07 10:00:00,110.24,110.46,109.32,109.95,38612.0,100.075,100.2747,99.2398,99.8117,38612.0
2022-09-07 10:30:00,110.01,111.06,109.75,110.81,51722.0,99.8662,100.8194,99.6302,100.5924,51722.0
2022-09-07 11:00:00,110.73,111.03,110.33,110.84,8886.0,100.5198,100.7921,100.1567,100.6197,8886.0
2022-09-07 11:30:00,110.83,111.17,110.57,110.88,7334.0,100.6106,100.9192,100.3745,100.656,7334.0
2022-09-07 12:00:00,110.88,110.89,110.51,110.84,4361.0,100.656,100.665,100.3201,100.6197,4361.0
2022-09-07 12:30:00,110.84,111.1,110.58,110.7,11872.0,100.6197,100.8557,100.3836,100.4926,11872.0
2022-09-07 13:00:00,110.78,111.04,110.72,110.89,4423.0,100.5652,100.8012,100.5107,100.665,4423.0
2022-09-07 13:30:00,111.11,111.65,111.11,111.57,7283.0,100.8648,101.355,100.8648,101.2823,7283.0
2022-09-07 14:00:00,111.62,111.87,111.18,111.44,13597.0,101.3277,101.5547,100.9283,101.1643,13597.0
2022-09-07 14:30:00,111.38,111.67,111.27,111.45,15250.0,101.1099,101.3731,101.01,101.1734,15250.0
2022-09-07 15:00:00,111.44,111.93,111.37,111.53,18629.0,101.1643,101.6091,101.1008,101.246,18629.0
2022-09-07 15:30:00,111.5,111.77,111.32,111.58,62367.0,101.2188,101.4639,101.0554,101.2914,62367.0
2022-09-08 09:30:00,110.49,110.75,107.89,109.06,29781.0,100.3019,100.538,97.9417,99.0038,29781.0
2022-09-08 10:00:00,109.05,109.22,107.94,107.95,33825.0,98.9947,99.149,97.9871,97.9961,33825.0
2022-09-08 10:30:00,107.97,109.58,107.78,109.51,39801.0,98.0143,99.4758,97.8418,99.4123,39801.0
2022-09-08 11:00:00,109.51,110.36,109.51,110.29,12747.0,99.4123,100.1839,99.4123,100.1204,12747.0
2022-09-08 11:30:00,110.38,110.38,110.0,110.16,5866.0,100.2021,100.2021,99.8571,100.0024,5866.0
2022-09-08 12:00:00,110.14,110.14,108.96,109.3,7771.0,99.9842,99.9842,98.913,99.2217,7771.0
2022-09-08 12:30:00,109.32,110.44,109.31,110.3,6302.0,99.2398,100.2565,99.2307,100.1294,6302.0
2022-09-08 13:00:00,110.46,110.89,110.08,110.73,7790.0,100.2747,100.665,99.9297,100.5198,7790.0
2022-09-08 13:30:00,110.73,111.37,110.66,111.28,8114.0,100.5198,101.1008,100.4562,101.0191,8114.0
2022-09-08 14:00:00,111.11,111.44,111.11,111.38,7835.0,100.8648,101.1643,100.8648,101.1099,7835.0
2022-09-08 14:30:00,111.44,111.62,110.97,111.27,9840.0,101.1643,101.3277,100.7377,101.01,9840.0
2022-09-08 15:00:00,111.26,111.87,111.0,111.82,13502.0,101.0009,101.5547,100.7649,101.5093,13502.0
2022-09-08 15:30:00,111.89,112.15,111.37,111.97,54485.0,101.5728,101.8089,101.1008,101.6455,54485.0
2022-09-09 09:30:00,113.0,113.85,112.33,112.72,8706.0,102.5805,103.3521,101.9723,102.3263,8706.0
2022-09-09 10:00:00,112.58,113.28,112.35,113.03,19657.0,102.1992,102.8347,101.9904,102.6077,19657.0
2022-09-09 10:30:00,113.04,113.64,112.5,112.61,17328.0,102.6168,103.1615,102.1266,102.2264,17328.0
2022-09-09 11:00:00,112.67,113.11,112.35,113.11,8040.0,102.2809,102.6803,101.9904,102.6803,8040.0
2022-09-09 11:30:00,113.03,113.37,112.95,113.34,14279.0,102.6077,102.9164,102.5351,102.8891,14279.0
2022-09-09 12:00:00,113.37,113.37,112.54,112.81,7262.0,102.9164,102.9164,102.1629,102.408,7262.0
2022-09-09 12:30:00,112.75,113.33,112.52,112.54,9819.0,102.3535,102.8801,102.1447,102.1629,9819.0
2022-09-09 13:00:00,112.5,112.93,112.26,112.79,17556.0,102.1266,102.5169,101.9087,102.3898,17556.0
2022-09-09 13:30:00,112.88,113.2,112.84,112.84,6440.0,102.4715,102.762,102.4352,102.4352,6440.0
2022-09-09 14:00:00,112.9,113.16,112.66,112.93,11684.0,102.4897,102.7257,102.2718,102.5169,11684.0
2022-09-09 14:30:00,112.86,113.0,112.7,112.88,12467.0,102.4534,102.5805,102.3081,102.4715,12467.0
2022-09-09 15:00:00,112.92,113.09,112.56,112.61,20509.0,102.5079,102.6622,102.1811,102.2264,20509.0
2022-09-09 15:30:00,112.59,112.82,112.37,112.82,83473.0,102.2083,102.4171,102.0086,102.4171,83473.0
2022-09-12 09:30:00,113.5,115.67,113.08,115.61,26202.0,103.0344,105.0043,102.6531,104.9498,26202.0
2022-09-12 10:00:00,115.37,116.21,114.99,116.2,24738.0,104.7319,105.4945,104.387,105.4854,24738.0
2022-09-12 10:30:00,116.18,116.53,115.71,115.84,27006.0,105.4673,105.785,105.0406,105.1586,27006.0
2022-09-12 11:00:00,115.84,116.71,115.64,116.71,8611.0,105.1586,105.9484,104.9771,105.9484,8611.0
2022-09-12 11:30:00,116.77,116.77,115.72,115.97,12217.0,106.0029,106.0029,105.0497,105.2766,12217.0
2022-09-12 12:00:00,116.01,116.02,115.12,115.91,17171.0,105.3129,105.322,104.505,105.2222,17171.0
2022-09-12 12:30:00,116.01,116.3,115.69,115.69,14981.0,105.3129,105.5762,105.0224,105.0224,14981.0
2022-09-12 13:00:00,115.63,116.0,115.39,115.83,10475.0,104.968,105.3039,104.7501,105.1495,10475.0
2022-09-12 13:30:00,115.86,116.44,115.8,116.37,8328.0,105.1768,105.7033,105.1223,105.6397,8328.0
2022-09-12 14:00:00,116.42,116.79,116.04,116.53,12643.0,105.6851,106.021,105.3402,105.785,12643.0
2022-09-12 14:30:00,116.52,116.52,115.98,116.2,23415.0,105.7759,105.7759,105.2857,105.4854,23415.0
2022-09-12 15:00:00,116.19,116.57,115.97,116.42,23724.0,105.4763,105.8213,105.2766,105.6851,23724.0
2022-09-12 15:30:00,116.45,116.45,115.65,115.94,78319.0,105.7124,105.7124,104.9861,105.2494,78319.0
2022-09-13 09:30:00,112.47,113.54,112.21,113.28,20540.0,102.0994,103.0707,101.8633,102.8347,20540.0
2022-09-13 10:00:00,113.25,113.52,112.02,112.2,25301.0,102.8074,103.0525,101.6908,101.8542,25301.0
2022-09-13 10:30:00,112.2,112.35,111.65,112.07,14778.0,101.8542,101.9904,101.355,101.7362,14778.0
2022-09-13 11:00:00,112.16,112.84,111.94,112.84,9618.0,101.8179,102.4352,101.6182,102.4352,9618.0
2022-09-13 11:30:00,112.97,113.2,112.51,112.92,12731.0,102.5532,102.762,102.1357,102.5079,12731.0
2022-09-13 12:00:00,112.86,113.26,112.66,112.66,8172.0,102.4534,102.8165,102.2718,102.2718,8172.0
2022-09-13 12:30:00,112.66,113.04,112.64,112.65,5587.0,102.2718,102.6168,102.2537,102.2628,5587.0
2022-09-13 13:00:00,112.72,113.03,112.6,112.78,8437.0,102.3263,102.6077,102.2174,102.3808,8437.0
2022-09-13 13:30:00,112.71,112.94,112.31,112.31,14329.0,102.3172,102.526,101.9541,101.9541,14329.0
2022-09-13 14:00:00,112.26,112.36,111.83,111.9,7417.0,101.9087,101.9995,101.5184,101.5819,7417.0
2022-09-13 14:30:00,111.88,111.88,111.27,111.39,14243.0,101.5638,101.5638,101.01,101.1189,14243.0
2022-09-13 15:00:00,111.3,111.37,110.96,110.97,16992.0,101.0372,101.1008,100.7286,100.7377,16992.0
2022-09-13 15:30:00,110.97,111.06,110.51,110.78,78131.0,100.7377,100.8194,100.3201,100.5652,78131.0
2022-09-14 09:30:00,111.09,111.83,110.27,110.9,39034.0,100.8466,101.5184,100.1022,100.6741,39034.0
2022-09-14 10:00:00,110.87,111.12,109.17,109.79,28562.0,100.6469,100.8738,99.1036,99.6665,28562.0
2022-09-14 10:30:00,109.91,111.48,109.85,111.48,15068.0,99.7754,101.2006,99.7209,101.2006,15068.0
2022-09-14 11:00:00,111.56,111.96,111.29,111.41,9522.0,101.2733,101.6364,101.0282,101.1371,9522.0
2022-09-14 11:30:00,111.41,111.74,111.29,111.29,10664.0,101.1371,101.4367,101.0282,101.0282,10664.0
2022-09-14 12:00:00,111.29,111.37,110.78,110.94,13221.0,101.0282,101.1008,100.5652,100.7104,13221.0
2022-09-14 12:30:00,111.0,111.5,110.93,111.21,10372.0,100.7649,101.2188,100.7014,100.9555,10372.0
2022-09-14 13:00:00,111.28,111.89,111.28,111.73,10919.0,101.0191,101.5728,101.0191,101.4276,10919.0
2022-09-14 13:30:00,111.8,111.81,111.1,111.27,10210.0,101.4911,101.5002,100.8557,101.01,10210.0
2022-09-14 14:00:00,111.41,111.42,110.98,111.21,11323.0,101.1371,101.1462,100.7467,100.9555,11323.0
2022-09-14 14:30:00,111.27,111.58,111.14,111.27,13618.0,101.01,101.2914,100.892,101.01,13618.0
2022-09-14 15:00:00,111.31,111.49,110.73,110.87,16671.0,101.0463,101.2097,100.5198,100.6469,16671.0
2022-09-14 15:30:00,110.84,111.48,110.51,111.25,71773.0,100.6197,101.2006,100.3201,100.9918,71773.0
2022-09-15 09:30:00,110.7,113.08,110.7,113.05,17904.0,100.4926,102.6531,100.4926,102.6259,17904.0
2022-09-15 10:00:00,113.03,113.25,112.25,112.35,17850.0,102.6077,102.8074,101.8996,101.9904,17850.0
2022-09-15 10:30:00,112.25,112.5,111.82,111.83,16132.0,101.8996,102.1266,101.5093,101.5184,16132.0
2022-09-15 11:00:00,111.82,112.08,111.36,111.68,42554.0,101.5093,101.7453,101.0917,101.3822,42554.0
2022-09-15 11:30:00,111.68,111.75,111.12,111.37,10444.0,101.3822,101.4457,100.8738,101.1008,10444.0
2022-09-15 12:00:00,111.4,111.53,111.04,111.04,12856.0,101.128,101.246,100.8012,100.8012,12856.0
2022-09-15 12:30:00,111.05,111.46,111.05,111.36,12086.0,100.8103,101.1825,100.8103,101.0917,12086.0
2022-09-15 13:00:00,111.4,111.9,111.37,111.75,22946.0,101.128,101.5819,101.1008,101.4457,22946.0
2022-09-15 13:30:00,111.73,111.75,111.08,111.21,9314.0,101.4276,101.4457,100.8375,100.9555,9314.0
2022-09-15 14:00:00,111.21,111.21,110.75,111.02,13406.0,100.9555,100.9555,100.538,100.7831,13406.0
2022-09-15 14:30:00,110.97,111.09,110.38,110.67,11855.0,100.7377,100.8466,100.2021,100.4653,11855.0
2022-09-15 15:00:00,110.59,110.75,109.53,110.17,16674.0,100.3927,100.538,99.4304,100.0114,16674.0
2022-09-15 15:30:00,110.17,110.94,110.07,110.58,60149.0,100.0114,100.7104,99.9207,100.3836,60149.0
2022-09-16 09:30:00,109.48,110.0,108.51,108.81,73988.0,99.3851,99.8571,98.5045,98.7768,73988.0
2022-09-16 10:00:00,108.78,109.12,108.09,108.48,70953.0,98.7496,99.0582,98.1232,98.4773,70953.0
2022-09-16 10:30:00,108.63,109.3,108.18,108.18,20986.0,98.6134,99.2217,98.2049,98.2049,20986.0
2022-09-16 11:00:00,108.18,108.28,107.62,107.63,7146.0,98.2049,98.2957,97.6966,97.7056,7146.0
2022-09-16 11:30:00,107.71,108.6,107.43,108.44,5240.0,97.7783,98.5862,97.5241,98.441,5240.0
2022-09-16 12:00:00,108.5,108.5,107.31,107.44,5635.0,98.4954,98.4954,97.4151,97.5332,5635.0
2022-09-16 12:30:00,107.61,107.78,107.29,107.55,5921.0,97.6875,97.8418,97.397,97.633,5921.0
2022-09-16 13:00:00,107.44,107.45,107.17,107.32,5648.0,97.5332,97.5422,97.2881,97.4242,5648.0
2022-09-16 13:30:00,107.24,107.4,106.8,106.88,5816.0,97.3516,97.4968,96.9522,97.0248,5816.0
2022-09-16 14:00:00,106.88,106.96,106.47,106.82,6371.0,97.0248,97.0974,96.6526,96.9703,6371.0
2022-09-16 14:30:00,106.84,107.42,106.81,107.42,10789.0,96.9885,97.515,96.9613,97.515,10789.0
2022-09-16 15:00:00,107.34,107.49,107.0,107.19,13491.0,97.4424,97.5785,97.1337,97.3062,13491.0
2022-09-16 15:30:00,107.17,108.81,106.99,107.78,145359.0,97.2881,98.7768,97.1247,97.8418,145359.0
2022-09-19 09:30:00,107.36,109.6,107.36,109.6,16950.0,97.4605,99.494,97.4605,99.494,16950.0
2022-09-19 10:00:00,109.53,109.53,108.83,109.09,11331.0,99.4304,99.4304,98.795,99.031,11331.0
2022-09-19 10:30:00,109.03,109.46,108.57,108.64,8324.0,98.9765,99.3669,98.559,98.6225,8324.0
2022-09-19 11:00:00,108.7,109.12,108.53,108.53,8752.0,98.677,99.0582,98.5227,98.5227,8752.0
2022-09-19 11:30:00,108.64,108.65,108.28,108.39,4080.0,98.6225,98.6316,98.2957,98.3956,4080.0
2022-09-19 12:00:00,108.46,108.76,108.3,108.5,6385.0,98.4591,98.7314,98.3139,98.4954,6385.0
2022-09-19 12:30:00,108.48,109.07,108.46,108.98,6782.0,98.4773,99.0129,98.4591,98.9312,6782.0
2022-09-19 13:00:00,109.09,109.27,108.82,109.27,7395.0,99.031,99.1944,98.7859,99.1944,7395.0
2022-09-19 13:30:00,109.25,109.27,108.97,109.03,4410.0,99.1763,99.1944,98.9221,98.9765,4410.0
2022-09-19 14:00:00,108.99,109.25,108.96,109.04,5915.0,98.9402,99.1763,98.913,98.9856,5915.0
2022-09-19 14:30:00,109.09,109.29,109.08,109.19,6073.0,99.031,99.2126,99.0219,99.1218,6073.0
2022-09-19 15:00:00,109.29,109.89,109.17,109.83,10736.0,99.2126,99.7572,99.1036,99.7028,10736.0
2022-09-19 15:30:00,109.79,110.14,109.54,109.95,83642.0,99.6665,99.9842,99.4395,99.8117,83642.0
2022-09-20 09:30:00,108.94,108.94,107.62,107.94,9656.0,98.8948,98.8948,97.6966,97.9871,9656.0
2022-09-20 10:00:00,108.04,108.64,107.62,107.78,13039.0,98.0778,98.6225,97.6966,97.8418,13039.0
2022-09-20 10:30:00,107.89,107.97,107.52,107.66,12507.0,97.9417,98.0143,97.6058,97.7329,12507.0
2022-09-20 11:00:00,107.6,107.89,107.41,107.62,6098.0,97.6784,97.9417,97.5059,97.6966,6098.0
2022-09-20 11:30:00,107.69,107.99,107.49,107.7,5437.0,97.7601,98.0324,97.5785,97.7692,5437.0
2022-09-20 12:00:00,107.63,107.76,107.27,107.28,26977.0,97.7056,97.8237,97.3788,97.3879,26977.0
2022-09-20 12:30:00,107.28,107.6,107.14,107.5,8375.0,97.3879,97.6784,97.2608,97.5876,8375.0
2022-09-20 13:00:00,107.48,107.49,107.05,107.13,3504.0,97.5695,97.5785,97.1791,97.2517,3504.0
2022-09-20 13:30:00,107.08,107.13,106.7,106.78,8415.0,97.2064,97.2517,96.8614,96.934,8415.0
2022-09-20 14:00:00,106.78,107.25,106.73,107.16,11538.0,96.934,97.3607,96.8886,97.279,11538.0
2022-09-20 14:30:00,107.13,107.58,106.9,107.58,7225.0,97.2517,97.6603,97.043,97.6603,7225.0
2022-09-20 15:00:00,107.56,107.81,107.37,107.46,9074.0,97.6421,97.869,97.4696,97.5513,9074.0
2022-09-20 15:30:00,107.41,107.95,107.06,107.32,57171.0,97.5059,97.9961,97.1882,97.4242,57171.0
2022-09-21 09:30:00,107.97,108.23,107.4,108.12,9924.0,98.0143,98.2503,97.4968,98.1505,9924.0
2022-09-21 10:00:00,108.17,108.43,107.68,108.3,20140.0,98.1958,98.4319,97.751,98.3139,20140.0
2022-09-21 10:30:00,108.3,108.67,107.87,107.99,8028.0,98.3139,98.6497,97.9235,98.0324,8028.0
2022-09-21 11:00:00,108.05,108.35,107.8,108.26,70201.0,98.0869,98.3593,97.86,98.2775,70201.0
2022-09-21 11:30:00,108.25,108.27,107.47,107.73,9171.0,98.2685,98.2866,97.5604,97.7964,9171.0
2022-09-21 12:00:00,107.7,108.24,107.65,108.24,13957.0,97.7692,98.2594,97.7238,98.2594,13957.0
2022-09-21 12:30:00,107.87,108.13,107.48,107.53,3828.0,97.9235,98.1595,97.5695,97.6149,3828.0
2022-09-21 13:00:00,107.41,107.7,107.4,107.58,2698.0,97.5059,97.7692,97.4968,97.6603,2698.0
2022-09-21 13:30:00,107.58,108.04,107.58,108.04,3431.0,97.6603,98.0778,97.6603,98.0778,3431.0
2022-09-21 14:00:00,107.96,107.99,106.0,106.44,12512.0,98.0052,98.0324,96.2259,96.6254,12512.0
2022-09-21 14:30:00,106.36,108.37,106.09,107.23,23858.0,96.5527,98.3774,96.3076,97.3425,23858.0
2022-09-21 15:00:00,107.5,107.56,106.01,106.09,13503.0,97.5876,97.6421,96.235,96.3076,13503.0
2022-09-21 15:30:00,105.99,106.03,104.82,104.9,55878.0,96.2169,96.2532,95.1547,95.2274,55878.0
2022-09-22 09:30:00,104.66,104.98,102.53,103.18,14011.0,95.0095,95.3,93.0759,93.666,14011.0
2022-09-22 10:00:00,103.27,104.14,103.27,103.46,7431.0,93.7477,94.5374,93.7477,93.9201,7431.0
2022-09-22 10:30:00,103.52,103.6,102.42,102.42,14594.0,93.9746,94.0472,92.976,92.976,14594.0
2022-09-22 11:00:00,102.56,103.13,102.3,102.98,10744.0,93.1031,93.6206,92.8671,93.4844,10744.0
2022-09-22 11:30:00,103.04,103.08,102.3,102.53,3951.0,93.5389,93.5752,92.8671,93.0759,3951.0
2022-09-22 12:00:00,102.64,102.93,102.53,102.76,6867.0,93.1758,93.439,93.0759,93.2847,6867.0
2022-09-22 12:30:00,102.75,103.09,102.55,102.86,7787.0,93.2756,93.5843,93.0941,93.3755,7787.0
2022-09-22 13:00:00,102.83,102.92,102.02,102.09,12636.0,93.3482,93.4299,92.6129,92.6765,12636.0
2022-09-22 13:30:00,102.16,102.56,102.07,102.45,9787.0,92.74,93.1031,92.6583,93.0033,9787.0
2022-09-22 14:00:00,102.31,102.47,101.74,101.8,49822.0,92.8762,93.0214,92.3587,92.4132,49822.0
2022-09-22 14:30:00,101.73,102.13,101.09,102.12,41239.0,92.3497,92.7128,91.7687,92.7037,41239.0
2022-09-22 15:00:00,102.14,102.5,101.74,102.02,10961.0,92.7219,93.0487,92.3587,92.6129,10961.0
2022-09-22 15:30:00,102.0,102.5,101.73,101.73,75283.0,92.5948,93.0487,92.3497,92.3497,75283.0
2022-09-23 09:30:00,100.17,100.75,99.66,99.86,32708.0,90.9335,91.46,90.4705,90.6521,32708.0
2022-09-23 10:00:00,99.73,100.09,98.98,99.52,25645.0,90.5341,90.8609,89.8532,90.3434,25645.0
2022-09-23 10:30:00,99.56,99.96,99.13,99.38,29584.0,90.3798,90.7429,89.9894,90.2164,29584.0
2022-09-23 11:00:00,99.26,99.86,99.14,99.5,53625.0,90.1074,90.6521,89.9985,90.3253,53625.0
2022-09-23 11:30:00,99.85,99.96,98.5,98.5,54316.0,90.643,90.7429,89.4175,89.4175,54316.0
2022-09-23 12:00:00,98.47,98.47,97.47,97.48,9579.0,89.3903,89.3903,88.4825,88.4916,9579.0
2022-09-23 12:30:00,97.44,98.28,97.39,98.06,9246.0,88.4552,89.2178,88.4099,89.0181,9246.0
2022-09-23 13:00:00,98.03,98.34,97.69,97.69,20314.0,88.9908,89.2723,88.6822,88.6822,20314.0
2022-09-23 13:30:00,97.73,98.01,97.68,97.91,9465.0,88.7185,88.9727,88.6731,88.8819,9465.0
2022-09-23 14:00:00,97.89,97.97,97.49,97.79,25222.0,88.8637,88.9364,88.5006,88.773,25222.0
2022-09-23 14:30:00,97.73,97.89,97.39,97.39,13724.0,88.7185,88.8637,88.4099,88.4099,13724.0
2022-09-23 15:00:00,97.48,98.3,97.39,97.78,43902.0,88.4916,89.2359,88.4099,88.7639,43902.0
2022-09-23 15:30:00,97.81,98.44,97.79,98.44,147916.0,88.7911,89.363,88.773,89.363,147916.0
2022-09-26 09:30:00,98.3,99.77,98.3,99.37,11101.0,89.2359,90.5704,89.2359,90.2073,11101.0
2022-09-26 10:00:00,99.29,100.1,98.87,99.69,33689.0,90.1347,90.87,89.7534,90.4978,33689.0
2022-09-26 10:30:00,99.64,100.22,99.48,100.2,53248.0,90.4524,90.9789,90.3071,90.9607,53248.0
2022-09-26 11:00:00,100.11,100.41,98.95,99.08,13058.0,90.879,91.1514,89.826,89.944,13058.0
2022-09-26 11:30:00,99.11,99.41,98.58,99.1,14016.0,89.9713,90.2436,89.4901,89.9622,14016.0
2022-09-26 12:00:00,99.07,99.3,98.63,98.64,12012.0,89.9349,90.1437,89.5355,89.5446,12012.0
2022-09-26 12:30:00,98.53,98.98,98.29,98.81,8151.0,89.4447,89.8532,89.2269,89.6989,8151.0
2022-09-26 13:00:00,98.79,98.79,97.72,97.72,8396.0,89.6808,89.6808,88.7094,88.7094,8396.0
2022-09-26 13:30:00,97.84,98.38,97.81,98.17,9200.0,88.8184,89.3086,88.7911,89.1179,9200.0
2022-09-26 14:00:00,97.92,98.6,97.92,98.27,8924.0,88.891,89.5083,88.891,89.2087,8924.0
2022-09-26 14:30:00,98.25,99.07,98.24,98.79,7966.0,89.1906,89.9349,89.1815,89.6808,7966.0
2022-09-26 15:00:00,98.82,98.91,98.37,98.56,17137.0,89.708,89.7897,89.2995,89.472,17137.0
2022-09-26 15:30:00,98.53,99.04,98.26,98.49,80446.0,89.4447,89.9077,89.1996,89.4084,80446.0
2022-09-27 09:30:00,100.05,100.72,99.16,100.43,17259.0,90.8246,91.4328,90.0166,91.1695,17259.0
2022-09-27 10:00:00,100.4,100.49,99.4,99.64,15107.0,91.1423,91.224,90.2345,90.4524,15107.0
2022-09-27 10:30:00,99.74,100.16,99.74,99.9,11905.0,90.5432,90.9244,90.5432,90.6884,11905.0
2022-09-27 11:00:00,99.92,99.92,98.52,98.72,17361.0,90.7066,90.7066,89.4357,89.6172,17361.0
2022-09-27 11:30:00,98.69,99.33,98.69,98.89,36797.0,89.59,90.171,89.59,89.7715,36797.0
2022-09-27 12:00:00,98.76,98.81,97.88,98.12,6347.0,89.6535,89.6989,88.8547,89.0725,6347.0
2022-09-27 12:30:00,98.14,99.09,98.12,98.98,15399.0,89.0907,89.9531,89.0725,89.8532,15399.0
2022-09-27 13:00:00,99.0,99.0,98.15,98.38,12020.0,89.8714,89.8714,89.0998,89.3086,12020.0
2022-09-27 13:30:00,98.52,98.55,98.22,98.48,7672.0,89.4357,89.4629,89.1633,89.3993,7672.0
2022-09-27 14:00:00,98.5,98.79,98.25,98.55,5495.0,89.4175,89.6808,89.1906,89.4629,5495.0
2022-09-27 14:30:00,98.45,99.26,98.41,99.18,7590.0,89.3721,90.1074,89.3358,90.0348,7590.0
2022-09-27 15:00:00,99.14,99.79,98.93,99.65,13472.0,89.9985,90.5886,89.8079,90.4615,13472.0
2022-09-27 15:30:00,99.58,100.18,99.44,100.09,68696.0,90.3979,90.9426,90.2708,90.8609,68696.0
2022-09-28 09:30:00,101.29,102.44,100.41,102.44,19232.0,91.9502,92.9942,91.1514,92.9942,19232.0
2022-09-28 10:00:00,102.41,102.84,101.91,102.83,15218.0,92.967,93.3573,92.5131,93.3482,15218.0
2022-09-28 10:30:00,102.83,103.59,102.58,102.58,26358.0,93.3482,94.0382,93.1213,93.1213,26358.0
2022-09-28 11:00:00,102.4,103.14,102.25,102.59,12302.0,92.9579,93.6297,92.8217,93.1304,12302.0
2022-09-28 11:30:00,102.63,103.31,102.48,103.03,6368.0,93.1667,93.784,93.0305,93.5298,6368.0
2022-09-28 12:00:00,103.11,103.48,102.98,103.22,31532.0,93.6024,93.9383,93.4844,93.7023,31532.0
2022-09-28 12:30:00,103.14,103.14,102.67,102.69,7544.0,93.6297,93.6297,93.203,93.2211,7544.0
2022-09-28 13:00:00,102.68,103.24,102.63,102.73,12049.0,93.2121,93.7204,93.1667,93.2575,12049.0
2022-09-28 13:30:00,102.77,103.1,102.56,102.88,58494.0,93.2938,93.5933,93.1031,93.3936,58494.0
2022-09-28 14:00:00,102.88,103.78,102.87,103.61,9740.0,93.3936,94.2106,93.3846,94.0563,9740.0
2022-09-28 14:30:00,103.67,103.78,103.34,103.67,13271.0,94.1108,94.2106,93.8112,94.1108,13271.0
2022-09-28 15:00:00,103.81,104.38,103.67,104.27,28360.0,94.2379,94.7553,94.1108,94.6555,28360.0
2022-09-28 15:30:00,104.31,104.88,104.13,104.17,81218.0,94.6918,95.2092,94.5284,94.5647,81218.0
2022-09-29 09:30:00,102.02,102.15,98.52,100.13,58232.0,92.6129,92.7309,89.4357,90.8972,58232.0
2022-09-29 10:00:00,99.9,100.02,98.84,99.16,10367.0,90.6884,90.7973,89.7261,90.0166,10367.0
2022-09-29 10:30:00,99.13,99.14,98.17,98.33,32966.0,89.9894,89.9985,89.1179,89.2632,32966.0
2022-09-29 11:00:00,98.44,99.26,98.32,98.65,8473.0,89.363,90.1074,89.2541,89.5537,8473.0
2022-09-29 11:30:00,98.59,98.96,98.32,98.38,14876.0,89.4992,89.8351,89.2541,89.3086,14876.0
2022-09-29 12:00:00,98.29,98.99,98.11,98.77,12059.0,89.2269,89.8623,89.0635,89.6626,12059.0
2022-09-29 12:30:00,98.73,98.84,98.27,98.27,4260.0,89.6263,89.7261,89.2087,89.2087,4260.0
2022-09-29 13:00:00,98.13,98.66,97.96,98.1,14242.0,89.0816,89.5627,88.9273,89.0544,14242.0
2022-09-29 13:30:00,98.17,98.49,97.48,97.64,43674.0,89.1179,89.4084,88.4916,88.6368,43674.0
2022-09-29 14:00:00,97.64,97.76,97.26,97.53,66606.0,88.6368,88.7457,88.2918,88.5369,66606.0
2022-09-29 14:30:00,97.51,97.68,97.04,97.04,87277.0,88.5188,88.6731,88.0921,88.0921,87277.0
2022-09-29 15:00:00,97.03,97.46,96.93,97.19,12700.0,88.083,88.4734,87.9923,88.2283,12700.0
2022-09-29 15:30:00,97.17,97.9,97.15,97.6,194604.0,88.2101,88.8728,88.192,88.6005,194604.0
2022-09-30 09:30:00,96.81,97.78,95.21,97.26,69580.0,87.8833,88.7639,86.4309,88.2918,69580.0
2022-09-30 10:00:00,97.01,98.28,97.01,98.25,23645.0,88.0649,89.2178,88.0649,89.1906,23645.0
2022-09-30 10:30:00,98.37,99.1,98.37,98.98,29831.0,89.2995,89.9622,89.2995,89.8532,29831.0
2022-09-30 11:00:00,99.14,99.45,98.79,99.0,31333.0,89.9985,90.2799,89.6808,89.8714,31333.0
2022-09-30 11:30:00,99.0,99.08,98.22,98.3,33232.0,89.8714,89.944,89.1633,89.2359,33232.0
2022-09-30 12:00:00,98.31,98.55,98.07,98.18,17070.0,89.245,89.4629,89.0271,89.127,17070.0
2022-09-30 12:30:00,98.25,98.64,98.24,98.45,9744.0,89.1906,89.5446,89.1815,89.3721,9744.0
2022-09-30 13:00:00,98.47,98.5,98.17,98.43,27534.0,89.3903,89.4175,89.1179,89.354,27534.0
2022-09-30 13:30:00,98.43,98.44,97.59,97.8,29019.0,89.354,89.363,88.5914,88.782,29019.0
2022-09-30 14:00:00,97.86,98.31,97.68,98.07,19488.0,88.8365,89.245,88.6731,89.0271,19488.0
2022-09-30 14:30:00,98.06,98.23,96.91,96.97,17452.0,89.0181,89.1724,87.9741,88.0286,17452.0
2022-09-30 15:00:00,96.97,97.37,96.21,96.59,42996.0,88.0286,88.3917,87.3387,87.6836,42996.0
2022-09-30 15:30:00,96.59,96.8,95.46,95.52,125383.0,87.6836,87.8743,86.6578,86.7123,125383.0
2022-10-03 09:30:00,96.74,97.4,96.07,96.81,34553.0,87.8198,88.4189,87.2116,87.8833,34553.0
2022-10-03 10:00:00,96.74,98.25,96.74,98.04,26196.0,87.8198,89.1906,87.8198,88.9999,26196.0
2022-10-03 10:30:00,98.11,98.19,97.53,97.63,36221.0,89.0635,89.1361,88.5369,88.6277,36221.0
2022-10-03 11:00:00,97.62,98.36,97.62,98.13,21725.0,88.6186,89.2904,88.6186,89.0816,21725.0
2022-10-03 11:30:00,98.17,98.44,97.49,98.12,67384.0,89.1179,89.363,88.5006,89.0725,67384.0
2022-10-03 12:00:00,98.08,98.55,98.08,98.27,7707.0,89.0362,89.4629,89.0362,89.2087,7707.0
2022-10-03 12:30:00,98.39,98.41,98.07,98.21,8200.0,89.3176,89.3358,89.0271,89.1542,8200.0
2022-10-03 13:00:00,98.37,98.46,97.93,98.12,9205.0,89.2995,89.3812,88.9001,89.0725,9205.0
2022-10-03 13:30:00,98.19,98.64,98.08,98.31,10033.0,89.1361,89.5446,89.0362,89.245,10033.0
2022-10-03 14:00:00,98.26,98.96,98.17,98.86,17766.0,89.1996,89.8351,89.1179,89.7443,17766.0
2022-10-03 14:30:00,98.79,99.33,98.56,99.21,29764.0,89.6808,90.171,89.472,90.062,29764.0
2022-10-03 15:00:00,99.17,99.17,98.55,98.63,12633.0,90.0257,90.0257,89.4629,89.5355,12633.0
2022-10-03 15:30:00,98.65,98.71,97.86,97.95,65573.0,89.5537,89.6081,88.8365,88.9182,65573.0
2022-10-04 09:30:00,100.26,102.42,100.26,102.42,22730.0,91.0152,92.976,91.0152,92.976,22730.0
2022-10-04 10:00:00,102.37,102.73,101.36,101.66,10283.0,92.9307,93.2575,92.0138,92.2861,10283.0
2022-10-04 10:30:00,101.64,102.68,101.46,102.57,29375.0,92.268,93.2121,92.1046,93.1122,29375.0
2022-10-04 11:00:00,102.68,103.73,102.61,103.56,11523.0,93.2121,94.1653,93.1485,94.0109,11523.0
2022-10-04 11:30:00,103.56,103.63,102.82,103.39,16013.0,94.0109,94.0745,93.3392,93.8566,16013.0
2022-10-04 12:00:00,103.41,103.58,103.25,103.48,23612.0,93.8748,94.0291,93.7295,93.9383,23612.0
2022-10-04 12:30:00,103.49,103.64,103.23,103.46,8000.0,93.9474,94.0836,93.7114,93.9201,8000.0
2022-10-04 13:00:00,103.44,103.71,103.18,103.5,10357.0,93.902,94.1471,93.666,93.9565,10357.0
2022-10-04 13:30:00,103.61,103.72,103.35,103.68,5116.0,94.0563,94.1562,93.8203,94.1199,5116.0
2022-10-04 14:00:00,103.64,103.64,103.14,103.16,7002.0,94.0836,94.0836,93.6297,93.6478,7002.0
2022-10-04 14:30:00,103.19,103.33,102.89,103.29,12524.0,93.675,93.8021,93.4027,93.7658,12524.0
2022-10-04 15:00:00,103.19,103.28,102.76,103.02,14723.0,93.675,93.7567,93.2847,93.5207,14723.0
2022-10-04 15:30:00,103.01,103.4,102.92,103.3,85842.0,93.5116,93.8657,93.4299,93.7749,85842.0
2022-10-05 09:30:00,100.6,101.81,100.21,101.01,15914.0,91.3239,92.4223,90.9698,91.6961,15914.0
2022-10-05 10:00:00,100.71,100.81,100.15,100.42,5996.0,91.4237,91.5145,90.9154,91.1605,5996.0
2022-10-05 10:30:00,100.36,100.66,100.2,100.42,7507.0,91.106,91.3783,90.9607,91.1605,7507.0
2022-10-05 11:00:00,100.38,101.09,100.38,100.49,8957.0,91.1241,91.7687,91.1241,91.224,8957.0
2022-10-05 11:30:00,100.46,100.89,100.46,100.81,7796.0,91.1968,91.5871,91.1968,91.5145,7796.0
2022-10-05 12:00:00,100.77,101.27,100.58,100.98,13762.0,91.4782,91.9321,91.3057,91.6688,13762.0
2022-10-05 12:30:00,100.91,101.25,100.8,100.93,9517.0,91.6053,91.9139,91.5054,91.6234,9517.0
2022-10-05 13:00:00,100.92,101.18,100.82,100.84,5353.0,91.6144,91.8504,91.5236,91.5417,5353.0
2022-10-05 13:30:00,100.89,100.92,100.37,100.42,13447.0,91.5871,91.6144,91.1151,91.1605,13447.0
2022-10-05 14:00:00,100.42,100.61,100.22,100.51,7840.0,91.1605,91.3329,90.9789,91.2422,7840.0
2022-10-05 14:30:00,100.48,100.7,100.3,100.7,11457.0,91.2149,91.4146,91.0515,91.4146,11457.0
2022-10-05 15:00:00,100.73,101.24,100.73,101.11,8075.0,91.4419,91.9048,91.4419,91.7868,8075.0
2022-10-05 15:30:00,101.09,101.22,100.62,100.82,40279.0,91.7687,91.8867,91.342,91.5236,40279.0
2022-10-06 09:30:00,99.7,100.51,98.7,98.81,70998.0,90.5069,91.2422,89.5991,89.6989,70998.0
2022-10-06 10:00:00,98.96,98.96,97.68,97.88,19657.0,89.8351,89.8351,88.6731,88.8547,19657.0
2022-10-06 10:30:00,97.73,98.87,97.73,98.83,13035.0,88.7185,89.7534,88.7185,89.7171,13035.0
2022-10-06 11:00:00,98.94,99.3,98.61,98.99,14705.0,89.8169,90.1437,89.5174,89.8623,14705.0
2022-10-06 11:30:00,99.05,99.12,98.62,98.63,17666.0,89.9168,89.9803,89.5264,89.5355,17666.0
2022-10-06 12:00:00,98.63,98.97,98.5,98.97,10873.0,89.5355,89.8442,89.4175,89.8442,10873.0
2022-10-06 12:30:00,98.9,99.56,98.81,99.17,9829.0,89.7806,90.3798,89.6989,90.0257,9829.0
2022-10-06 13:00:00,99.15,99.47,99.12,99.41,18052.0,90.0076,90.2981,89.9803,90.2436,18052.0
2022-10-06 13:30:00,99.44,99.79,99.19,99.7,6096.0,90.2708,90.5886,90.0439,90.5069,6096.0
2022-10-06 14:00:00,99.55,99.67,99.13,99.2,10739.0,90.3707,90.4796,89.9894,90.053,10739.0
2022-10-06 14:30:00,99.23,99.31,98.95,99.05,11001.0,90.0802,90.1528,89.826,89.9168,11001.0
2022-10-06 15:00:00,98.98,99.13,98.7,99.13,13709.0,89.8532,89.9894,89.5991,89.9894,13709.0
2022-10-06 15:30:00,99.14,99.22,98.78,99.15,69179.0,89.9985,90.0711,89.6717,90.0076,69179.0
2022-10-07 09:30:00,97.97,98.25,96.43,96.55,20183.0,88.9364,89.1906,87.5384,87.6473,20183.0
2022-10-07 10:00:00,96.48,96.86,95.98,96.51,12792.0,87.5838,87.9287,87.1299,87.611,12792.0
2022-10-07 10:30:00,96.67,96.8,96.1,96.42,9591.0,87.7562,87.8743,87.2388,87.5293,9591.0
2022-10-07 11:00:00,96.43,96.65,96.05,96.2,16280.0,87.5384,87.7381,87.1934,87.3296,16280.0
2022-10-07 11:30:00,96.16,96.27,95.89,96.27,12536.0,87.2933,87.3931,87.0482,87.3931,12536.0
2022-10-07 12:00:00,96.25,96.34,95.62,95.68,15316.0,87.375,87.4567,86.8031,86.8575,15316.0
2022-10-07 12:30:00,95.66,95.75,95.29,95.59,11892.0,86.8394,86.9211,86.5035,86.7758,11892.0
2022-10-07 13:00:00,95.43,95.79,95.32,95.56,21770.0,86.6306,86.9574,86.5307,86.7486,21770.0
2022-10-07 13:30:00,95.5,95.98,95.48,95.81,11324.0,86.6941,87.1299,86.676,86.9755,11324.0
2022-10-07 14:00:00,95.8,96.39,95.79,96.25,7673.0,86.9665,87.5021,86.9574,87.375,7673.0
2022-10-07 14:30:00,96.25,96.53,96.19,96.26,8457.0,87.375,87.6292,87.3205,87.384,8457.0
2022-10-07 15:00:00,96.26,96.51,95.94,96.2,16691.0,87.384,87.611,87.0936,87.3296,16691.0
2022-10-07 15:30:00,96.2,97.41,96.04,96.83,62369.0,87.3296,88.428,87.1843,87.9015,62369.0
2022-10-10 09:30:00,96.71,96.9,96.06,96.5,33483.0,87.7926,87.965,87.2025,87.6019,33483.0
2022-10-10 10:00:00,96.54,97.06,96.15,97.06,19087.0,87.6382,88.1103,87.2842,88.1103,19087.0
2022-10-10 10:30:00,97.07,97.07,96.2,96.5,7229.0,88.1194,88.1194,87.3296,87.6019,7229.0
2022-10-10 11:00:00,96.38,97.11,96.21,96.92,7114.0,87.493,88.1557,87.3387,87.9832,7114.0
2022-10-10 11:30:00,96.88,97.92,96.8,97.92,17028.0,87.9469,88.891,87.8743,88.891,17028.0
2022-10-10 12:00:00,97.61,97.61,96.88,96.96,17933.0,88.6096,88.6096,87.9469,88.0195,17933.0
2022-10-10 12:30:00,96.9,97.36,96.83,97.22,11131.0,87.965,88.3826,87.9015,88.2555,11131.0
2022-10-10 13:00:00,97.2,97.48,96.93,97.23,5928.0,88.2374,88.4916,87.9923,88.2646,5928.0
2022-10-10 13:30:00,97.32,98.37,97.29,98.22,4638.0,88.3463,89.2995,88.3191,89.1633,4638.0
2022-10-10 14:00:00,98.23,98.23,97.49,97.72,5769.0,89.1724,89.1724,88.5006,88.7094,5769.0
2022-10-10 14:30:00,97.79,98.13,97.77,97.97,3424.0,88.773,89.0816,88.7548,88.9364,3424.0
2022-10-10 15:00:00,98.02,98.68,97.96,98.3,8089.0,88.9818,89.5809,88.9273,89.2359,8089.0
2022-10-10 15:30:00,98.22,98.48,97.92,98.11,42631.0,89.1633,89.3993,88.891,89.0635,42631.0
2022-10-11 09:30:00,97.8,98.51,96.82,96.86,11321.0,88.782,89.4266,87.8924,87.9287,11321.0
2022-10-11 10:00:00,96.9,98.03,96.81,98.03,7589.0,87.965,88.9908,87.8833,88.9908,7589.0
2022-10-11 10:30:00,97.9,99.1,97.71,98.59,14943.0,88.8728,89.9622,88.7003,89.4992,14943.0
2022-10-11 11:00:00,98.78,99.4,98.56,99.32,26905.0,89.6717,90.2345,89.472,90.1619,26905.0
2022-10-11 11:30:00,99.47,100.24,99.38,99.8,7450.0,90.2981,90.9971,90.2164,90.5976,7450.0
2022-10-11 12:00:00,99.91,100.42,99.57,100.01,15592.0,90.6975,91.1605,90.3888,90.7883,15592.0
2022-10-11 12:30:00,100.08,101.22,100.08,100.9,10325.0,90.8518,91.8867,90.8518,91.5962,10325.0
2022-10-11 13:00:00,100.86,100.97,100.46,100.53,5442.0,91.5599,91.6597,91.1968,91.2603,5442.0
2022-10-11 13:30:00,100.54,100.68,100.03,100.21,5589.0,91.2694,91.3965,90.8064,90.9698,5589.0
2022-10-11 14:00:00,100.2,100.36,99.93,100.31,7167.0,90.9607,91.106,90.7156,91.0606,7167.0
2022-10-11 14:30:00,100.39,100.49,99.23,99.23,5500.0,91.1332,91.224,90.0802,90.0802,5500.0
2022-10-11 15:00:00,99.11,99.28,98.87,98.98,12910.0,89.9713,90.1256,89.7534,89.8532,12910.0
2022-10-11 15:30:00,99.01,100.2,99.01,99.49,37185.0,89.8805,90.9607,89.8805,90.3162,37185.0
2022-10-12 09:30:00,100.1,100.61,98.28,99.56,6952.0,90.87,91.3329,89.2178,90.3798,6952.0
2022-10-12 10:00:00,99.59,99.64,98.52,98.99,11459.0,90.407,90.4524,89.4357,89.8623,11459.0
2022-10-12 10:30:00,98.92,99.59,98.81,98.81,16272.0,89.7988,90.407,89.6989,89.6989,16272.0
2022-10-12 11:00:00,98.73,99.31,98.73,99.09,7487.0,89.6263,90.1528,89.6263,89.9531,7487.0
2022-10-12 11:30:00,99.19,100.13,99.19,100.11,8320.0,90.0439,90.8972,90.0439,90.879,8320.0
2022-10-12 12:00:00,100.08,100.21,99.92,100.06,16676.0,90.8518,90.9698,90.7066,90.8337,16676.0
2022-10-12 12:30:00,99.95,100.15,99.65,100.15,4603.0,90.7338,90.9154,90.4615,90.9154,4603.0
2022-10-12 13:00:00,100.16,100.22,100.12,100.18,1600.0,90.9244,90.9789,90.8881,90.9426,1600.0
2022-10-12 13:30:00,100.23,100.24,99.96,100.02,8051.0,90.988,90.9971,90.7429,90.7973,8051.0
2022-10-12 14:00:00,100.03,100.83,99.97,100.8,9892.0,90.8064,91.5327,90.752,91.5054,9892.0
2022-10-12 14:30:00,100.72,100.73,100.24,100.51,108585.0,91.4328,91.4419,90.9971,91.2422,108585.0
2022-10-12 15:00:00,100.43,100.54,99.97,99.97,8749.0,91.1695,91.2694,90.752,90.752,8749.0
2022-10-12 15:30:00,99.97,100.33,99.96,100.15,44095.0,90.752,91.0788,90.7429,90.9154,44095.0
2022-10-13 09:30:00,97.28,97.53,94.39,96.73,90597.0,88.31,88.5369,85.6865,87.8107,90597.0
2022-10-13 10:00:00,96.68,97.35,96.37,96.53,38178.0,87.7653,88.3735,87.4839,87.6292,38178.0
2022-10-13 10:30:00,96.5,97.71,96.5,96.85,23350.0,87.6019,88.7003,87.6019,87.9196,23350.0
2022-10-13 11:00:00,97.01,99.37,96.83,98.88,48737.0,88.0649,90.2073,87.9015,89.7625,48737.0
2022-10-13 11:30:00,99.05,99.97,98.41,98.77,35860.0,89.9168,90.752,89.3358,89.6626,35860.0
2022-10-13 12:00:00,98.97,99.31,98.5,98.75,15200.0,89.8442,90.1528,89.4175,89.6444,15200.0
2022-10-13 12:30:00,98.71,99.61,98.7,99.61,71568.0,89.6081,90.4251,89.5991,90.4251,71568.0
2022-10-13 13:00:00,99.61,100.3,99.22,100.13,61117.0,90.4251,91.0515,90.0711,90.8972,61117.0
2022-10-13 13:30:00,100.1,100.23,99.29,99.44,24060.0,90.87,90.988,90.1347,90.2708,24060.0
2022-10-13 14:00:00,99.39,99.53,98.83,98.89,18470.0,90.2254,90.3525,89.7171,89.7715,18470.0
2022-10-13 14:30:00,98.96,99.65,98.89,99.62,15834.0,89.8351,90.4615,89.7715,90.4342,15834.0
2022-10-13 15:00:00,99.56,99.8,99.08,99.17,19216.0,90.3798,90.5976,89.944,90.0257,19216.0
2022-10-13 15:30:00,99.23,99.36,98.7,98.83,102871.0,90.0802,90.1982,89.5991,89.7171,102871.0
2022-10-14 09:30:00,99.35,100.23,98.93,99.04,11349.0,90.1891,90.988,89.8079,89.9077,11349.0
2022-10-14 10:00:00,98.91,98.91,96.2,96.8,26800.0,89.7897,89.7897,87.3296,87.8743,26800.0
2022-10-14 10:30:00,96.94,97.86,96.91,97.16,8653.0,88.0013,88.8365,87.9741,88.2011,8653.0
2022-10-14 11:00:00,97.59,97.82,97.01,97.32,10579.0,88.5914,88.8002,88.0649,88.3463,10579.0
2022-10-14 11:30:00,97.34,97.34,96.09,96.12,14944.0,88.3645,88.3645,87.2297,87.257,14944.0
2022-10-14 12:00:00,96.13,96.52,95.98,96.33,11688.0,87.266,87.6201,87.1299,87.4476,11688.0
2022-10-14 12:30:00,96.49,96.68,96.13,96.24,22516.0,87.5928,87.7653,87.266,87.3659,22516.0
2022-10-14 13:00:00,96.2,96.46,95.95,96.0,21836.0,87.3296,87.5656,87.1026,87.148,21836.0
2022-10-14 13:30:00,96.09,96.17,95.75,95.84,12894.0,87.2297,87.3023,86.9211,87.0028,12894.0
2022-10-14 14:00:00,95.71,95.73,95.09,95.14,12083.0,86.8848,86.9029,86.3219,86.3673,12083.0
2022-10-14 14:30:00,95.2,95.82,95.2,95.82,27884.0,86.4218,86.9846,86.4218,86.9846,27884.0
2022-10-14 15:00:00,95.96,96.15,95.83,96.1,21283.0,87.1117,87.2842,86.9937,87.2388,21283.0
2022-10-14 15:30:00,96.15,96.41,95.59,95.68,104675.0,87.2842,87.5202,86.7758,86.8575,104675.0
2022-10-17 09:30:00,96.57,97.79,95.29,96.81,34498.0,87.6655,88.773,86.5035,87.8833,34498.0
2022-10-17 10:00:00,96.83,97.99,96.53,97.88,6768.0,87.9015,88.9545,87.6292,88.8547,6768.0
2022-10-17 10:30:00,97.9,97.9,97.0,97.11,19001.0,88.8728,88.8728,88.0558,88.1557,19001.0
2022-10-17 11:00:00,97.05,97.82,96.8,97.82,6680.0,88.1012,88.8002,87.8743,88.8002,6680.0
2022-10-17 11:30:00,97.74,97.87,97.41,97.53,7986.0,88.7276,88.8456,88.428,88.5369,7986.0
2022-10-17 12:00:00,97.56,98.3,97.55,98.06,14157.0,88.5642,89.2359,88.5551,89.0181,14157.0
2022-10-17 12:30:00,98.06,98.4,98.06,98.3,15989.0,89.0181,89.3267,89.0181,89.2359,15989.0
2022-10-17 13:00:00,98.21,98.52,98.11,98.51,16205.0,89.1542,89.4357,89.0635,89.4266,16205.0
2022-10-17 13:30:00,98.52,98.81,98.52,98.76,10325.0,89.4357,89.6989,89.4357,89.6535,10325.0
2022-10-17 14:00:00,98.73,98.81,98.56,98.63,27974.0,89.6263,89.6989,89.472,89.5355,27974.0
2022-10-17 14:30:00,98.63,98.96,98.54,98.79,14582.0,89.5355,89.8351,89.4538,89.6808,14582.0
2022-10-17 15:00:00,98.74,98.92,98.04,98.05,17987.0,89.6354,89.7988,88.9999,89.009,17987.0
2022-10-17 15:30:00,98.03,98.09,97.12,97.78,113944.0,88.9908,89.0453,88.1647,88.7639,113944.0
2022-10-18 09:30:00,100.48,101.41,99.87,100.26,22914.0,91.2149,92.0592,90.6612,91.0152,22914.0
2022-10-18 10:00:00,100.17,100.35,99.57,99.57,22437.0,90.9335,91.0969,90.3888,90.3888,22437.0
2022-10-18 10:30:00,99.45,99.59,98.89,99.27,17302.0,90.2799,90.407,89.7715,90.1165,17302.0
2022-10-18 11:00:00,99.28,99.84,98.29,98.67,20098.0,90.1256,90.6339,89.2269,89.5718,20098.0
2022-10-18 11:30:00,98.69,98.9,98.52,98.89,21575.0,89.59,89.7806,89.4357,89.7715,21575.0
2022-10-18 12:00:00,98.78,99.74,98.78,99.37,42039.0,89.6717,90.5432,89.6717,90.2073,42039.0
2022-10-18 12:30:00,99.4,100.13,99.4,99.58,9476.0,90.2345,90.8972,90.2345,90.3979,9476.0
2022-10-18 13:00:00,99.62,99.62,99.29,99.32,7866.0,90.4342,90.4342,90.1347,90.1619,7866.0
2022-10-18 13:30:00,99.26,99.61,99.26,99.41,11509.0,90.1074,90.4251,90.1074,90.2436,11509.0
2022-10-18 14:00:00,99.39,99.52,99.07,99.5,8191.0,90.2254,90.3434,89.9349,90.3253,8191.0
2022-10-18 14:30:00,99.55,99.55,98.65,98.78,6124.0,90.3707,90.3707,89.5537,89.6717,6124.0
2022-10-18 15:00:00,98.76,99.03,98.59,98.95,5264.0,89.6535,89.8986,89.4992,89.826,5264.0
2022-10-18 15:30:00,98.94,99.35,98.58,98.84,82945.0,89.8169,90.1891,89.4901,89.7261,82945.0
2022-10-19 09:30:00,93.85,96.58,92.5,93.3,159813.0,85.1963,87.6745,83.9707,84.697,159813.0
2022-10-19 10:00:00,93.21,93.93,92.56,93.41,40255.0,84.6153,85.2689,84.0252,84.7968,40255.0
2022-10-19 10:30:00,93.48,93.57,92.38,92.76,44241.0,84.8604,84.9421,83.8618,84.2068,44241.0
2022-10-19 11:00:00,92.71,93.17,92.5,92.84,20499.0,84.1614,84.579,83.9707,84.2794,20499.0
2022-10-19 11:30:00,92.74,93.67,92.5,93.62,35243.0,84.1886,85.0329,83.9707,84.9875,35243.0
2022-10-19 12:00:00,93.62,93.64,92.92,92.98,16445.0,84.9875,85.0056,84.352,84.4065,16445.0
2022-10-19 12:30:00,92.97,93.24,92.56,92.61,18423.0,84.3974,84.6425,84.0252,84.0706,18423.0
2022-10-19 13:00:00,92.66,93.08,92.45,93.0,26687.0,84.116,84.4973,83.9254,84.4246,26687.0
2022-10-19 13:30:00,93.0,93.61,92.71,92.83,36782.0,84.4246,84.9784,84.1614,84.2703,36782.0
2022-10-19 14:00:00,92.95,93.61,92.89,93.41,17486.0,84.3793,84.9784,84.3248,84.7968,17486.0
2022-10-19 14:30:00,93.48,93.62,93.11,93.3,12435.0,84.8604,84.9875,84.5245,84.697,12435.0
2022-10-19 15:00:00,93.34,93.94,93.24,93.47,22555.0,84.7333,85.278,84.6425,84.8513,22555.0
2022-10-19 15:30:00,93.51,93.8,93.38,93.76,90586.0,84.8876,85.1509,84.7696,85.1146,90586.0
2022-10-20 09:30:00,93.56,94.33,92.96,94.21,11749.0,84.933,85.632,84.3883,85.5231,11749.0
2022-10-20 10:00:00,94.28,95.66,94.28,94.82,16749.0,85.5866,86.8394,85.5866,86.0768,16749.0
2022-10-20 10:30:00,94.93,95.29,93.89,94.37,13595.0,86.1767,86.5035,85.2326,85.6683,13595.0
2022-10-20 11:00:00,94.5,94.89,93.79,93.85,22884.0,85.7863,86.1404,85.1418,85.1963,22884.0
2022-10-20 11:30:00,94.0,94.0,93.58,93.59,5529.0,85.3324,85.3324,84.9512,84.9602,5529.0
2022-10-20 12:00:00,93.33,93.33,92.36,92.58,14047.0,84.7242,84.7242,83.8437,84.0434,14047.0
2022-10-20 12:30:00,92.54,92.87,91.95,92.7,18174.0,84.0071,84.3066,83.4715,84.1523,18174.0
2022-10-20 13:00:00,92.65,92.75,91.91,92.36,11667.0,84.1069,84.1977,83.4352,83.8437,11667.0
2022-10-20 13:30:00,92.26,92.3,91.92,92.04,12914.0,83.7529,83.7892,83.4442,83.5532,12914.0
2022-10-20 14:00:00,92.01,92.19,91.91,92.08,12835.0,83.5259,83.6893,83.4352,83.5895,12835.0
2022-10-20 14:30:00,91.99,92.44,91.99,92.34,14278.0,83.5078,83.9163,83.5078,83.8255,14278.0
2022-10-20 15:00:00,92.31,92.43,91.95,92.02,9713.0,83.7983,83.9072,83.4715,83.535,9713.0
2022-10-20 15:30:00,92.06,93.0,91.89,92.74,61152.0,83.5713,84.4246,83.417,84.1886,61152.0
2022-10-21 09:30:00,92.78,94.53,92.56,94.53,11809.0,84.2249,85.8136,84.0252,85.8136,11809.0
2022-10-21 10:00:00,94.57,94.65,92.96,92.96,14163.0,85.8499,85.9225,84.3883,84.3883,14163.0
2022-10-21 10:30:00,93.13,93.48,92.48,92.81,6949.0,84.5427,84.8604,83.9526,84.2522,6949.0
2022-10-21 11:00:00,92.72,93.28,92.36,93.28,11034.0,84.1705,84.6788,83.8437,84.6788,11034.0
2022-10-21 11:30:00,93.27,93.54,92.92,93.31,11749.0,84.6697,84.9149,84.352,84.7061,11749.0
2022-10-21 12:00:00,93.32,93.63,92.81,92.86,23640.0,84.7151,84.9966,84.2522,84.2976,23640.0
2022-10-21 12:30:00,92.95,93.46,92.81,93.09,21153.0,84.3793,84.8422,84.2522,84.5063,21153.0
2022-10-21 13:00:00,93.09,93.48,92.74,92.91,26832.0,84.5063,84.8604,84.1886,84.3429,26832.0
2022-10-21 13:30:00,92.87,93.26,92.81,93.14,14567.0,84.3066,84.6607,84.2522,84.5517,14567.0
2022-10-21 14:00:00,93.21,93.26,92.53,92.8,29131.0,84.6153,84.6607,83.998,84.2431,29131.0
2022-10-21 14:30:00,92.83,92.93,91.86,92.24,59651.0,84.2703,84.3611,83.3898,83.7347,59651.0
2022-10-21 15:00:00,92.28,92.72,92.17,92.62,50036.0,83.771,84.1705,83.6712,84.0797,50036.0
2022-10-21 15:30:00,92.6,92.87,92.41,92.8,121145.0,84.0615,84.3066,83.889,84.2431,121145.0
2022-10-24 09:30:00,93.84,96.69,93.44,95.73,101267.0,85.1872,87.7744,84.8241,86.9029,101267.0
2022-10-24 10:00:00,95.66,95.66,94.1,94.59,71878.0,86.8394,86.8394,85.4232,85.868,71878.0
2022-10-24 10:30:00,94.5,95.6,94.5,95.51,32366.0,85.7863,86.7849,85.7863,86.7032,32366.0
2022-10-24 11:00:00,95.52,95.65,94.3,94.93,55125.0,86.7123,86.8303,85.6048,86.1767,55125.0
2022-10-24 11:30:00,94.92,94.99,94.1,94.61,44024.0,86.1676,86.2312,85.4232,85.8862,44024.0
2022-10-24 12:00:00,94.6,94.67,94.13,94.52,47168.0,85.8771,85.9407,85.4504,85.8045,47168.0
2022-10-24 12:30:00,94.49,94.52,93.67,93.72,42771.0,85.7773,85.8045,85.0329,85.0783,42771.0
2022-10-24 13:00:00,93.7,94.14,93.65,93.85,40115.0,85.0601,85.4595,85.0147,85.1963,40115.0
2022-10-24 13:30:00,93.88,94.48,93.75,94.27,37688.0,85.2235,85.7682,85.1055,85.5775,37688.0
2022-10-24 14:00:00,94.25,94.54,94.0,94.22,48108.0,85.5594,85.8226,85.3324,85.5322,48108.0
2022-10-24 14:30:00,94.22,94.77,94.16,94.77,56827.0,85.5322,86.0314,85.4777,86.0314,56827.0
2022-10-24 15:00:00,94.79,94.88,94.43,94.58,87125.0,86.0496,86.1313,85.7228,85.859,87125.0
2022-10-24 15:30:00,94.58,95.04,94.32,94.46,186380.0,85.859,86.2765,85.6229,85.75,186380.0
2022-10-25 09:30:00,94.9,96.24,93.0,96.16,229953.0,86.1494,87.3659,84.4246,87.2933,229953.0
2022-10-25 10:00:00,96.17,97.34,94.74,95.06,135667.0,87.3023,88.3645,86.0042,86.2947,135667.0
2022-10-25 10:30:00,95.18,95.3,93.79,95.17,186786.0,86.4036,86.5126,85.1418,86.3946,186786.0
2022-10-25 11:00:00,95.16,95.97,94.61,95.67,51959.0,86.3855,87.1208,85.8862,86.8484,51959.0
2022-10-25 11:30:00,95.59,96.02,95.2,95.58,37102.0,86.7758,87.1662,86.4218,86.7667,37102.0
2022-10-25 12:00:00,95.59,95.97,94.88,94.9,39499.0,86.7758,87.1208,86.1313,86.1494,39499.0
2022-10-25 12:30:00,94.95,95.04,94.31,94.38,31611.0,86.1948,86.2765,85.6139,85.6774,31611.0
2022-10-25 13:00:00,94.38,94.93,94.15,94.64,41494.0,85.6774,86.1767,85.4686,85.9134,41494.0
2022-10-25 13:30:00,94.75,95.05,94.56,95.02,34483.0,86.0133,86.2856,85.8408,86.2584,34483.0
2022-10-25 14:00:00,94.96,96.47,94.96,96.42,45837.0,86.2039,87.5747,86.2039,87.5293,45837.0
2022-10-25 14:30:00,96.4,97.58,96.4,97.43,47978.0,87.5111,88.5823,87.5111,88.4462,47978.0
2022-10-25 15:00:00,97.43,97.98,97.13,97.89,65617.0,88.4462,88.9454,88.1738,88.8637,65617.0
2022-10-25 15:30:00,97.83,98.69,97.81,97.94,224099.0,88.8093,89.59,88.7911,88.9091,224099.0
2022-10-26 09:30:00,97.9,99.23,97.35,98.0,77770.0,88.8728,90.0802,88.3735,88.9636,77770.0
2022-10-26 10:00:00,98.01,100.0,98.0,99.5,88873.0,88.9727,90.7792,88.9636,90.3253,88873.0
2022-10-26 10:30:00,99.58,100.0,99.19,99.41,49019.0,90.3979,90.7792,90.0439,90.2436,49019.0
2022-10-26 11:00:00,99.46,100.14,99.46,100.01,60240.0,90.289,90.9063,90.289,90.7883,60240.0
2022-10-26 11:30:00,99.96,101.87,99.9,101.87,30691.0,90.7429,92.4768,90.6884,92.4768,30691.0
2022-10-26 12:00:00,102.02,102.69,101.94,102.62,28301.0,92.6129,93.2211,92.5403,93.1576,28301.0
2022-10-26 12:30:00,102.62,102.7,101.22,101.27,46992.0,93.1576,93.2302,91.8867,91.9321,46992.0
2022-10-26 13:00:00,101.18,101.66,100.42,100.58,50267.0,91.8504,92.2861,91.1605,91.3057,50267.0
2022-10-26 13:30:00,100.49,101.32,100.1,101.28,31403.0,91.224,91.9775,90.87,91.9412,31403.0
2022-10-26 14:00:00,101.3,101.69,100.71,100.88,20086.0,91.9593,92.3134,91.4237,91.578,20086.0
2022-10-26 14:30:00,100.9,101.05,100.18,100.18,46734.0,91.5962,91.7324,90.9426,90.9426,46734.0
2022-10-26 15:00:00,100.16,100.23,99.72,100.01,36211.0,90.9244,90.988,90.525,90.7883,36211.0
2022-10-26 15:30:00,99.98,100.23,99.76,99.89,126795.0,90.761,90.988,90.5613,90.6793,126795.0
2022-10-27 09:30:00,100.76,102.3,100.41,100.53,30633.0,91.4691,92.8671,91.1514,91.2603,30633.0
2022-10-27 10:00:00,100.77,101.44,100.49,100.52,34703.0,91.4782,92.0864,91.224,91.2512,34703.0
2022-10-27 10:30:00,100.56,101.11,99.5,100.58,51904.0,91.2876,91.7868,90.3253,91.3057,51904.0
2022-10-27 11:00:00,100.5,101.66,100.47,101.62,19830.0,91.2331,92.2861,91.2059,92.2498,19830.0
2022-10-27 11:30:00,101.54,102.8,101.26,102.22,32852.0,92.1772,93.321,91.923,92.7945,32852.0
2022-10-27 12:00:00,102.24,102.66,101.99,102.0,17934.0,92.8126,93.1939,92.5857,92.5948,17934.0
2022-10-27 12:30:00,101.88,102.25,101.73,102.25,17501.0,92.4858,92.8217,92.3497,92.8217,17501.0
2022-10-27 13:00:00,102.28,102.62,101.89,101.92,20958.0,92.849,93.1576,92.4949,92.5221,20958.0
2022-10-27 13:30:00,102.0,102.08,101.4,101.45,42478.0,92.5948,92.6674,92.0501,92.0955,42478.0
2022-10-27 14:00:00,101.45,101.46,100.5,100.77,24650.0,92.0955,92.1046,91.2331,91.4782,24650.0
2022-10-27 14:30:00,100.69,100.85,100.08,100.27,30160.0,91.4056,91.5508,90.8518,91.0243,30160.0
2022-10-27 15:00:00,100.32,100.52,99.91,100.32,24735.0,91.0697,91.2512,90.6975,91.0697,24735.0
2022-10-27 15:30:00,100.31,100.6,99.95,100.6,114562.0,91.0606,91.3239,90.7338,91.3239,114562.0
2022-10-28 09:30:00,100.59,101.5,100.34,100.76,37817.0,91.3148,92.1409,91.0878,91.4691,37817.0
2022-10-28 10:00:00,100.89,100.95,98.93,100.07,26602.0,91.5871,91.6416,89.8079,90.8427,26602.0
2022-10-28 10:30:00,100.05,100.98,99.54,100.6,53487.0,90.8246,91.6688,90.3616,91.3239,53487.0
2022-10-28 11:00:00,100.53,100.82,100.41,100.82,35825.0,91.2603,91.5236,91.1514,91.5236,35825.0
2022-10-28 11:30:00,100.9,100.93,100.14,100.15,37357.0,91.5962,91.6234,90.9063,90.9154,37357.0
2022-10-28 12:00:00,100.26,100.26,99.33,99.9,21630.0,91.0152,91.0152,90.171,90.6884,21630.0
2022-10-28 12:30:00,99.94,100.72,99.94,100.72,11668.0,90.7247,91.4328,90.7247,91.4328,11668.0
2022-10-28 13:00:00,100.72,101.15,100.32,100.63,18795.0,91.4328,91.8231,91.0697,91.3511,18795.0
2022-10-28 13:30:00,100.62,101.45,100.6,101.26,17371.0,91.342,92.0955,91.3239,91.923,17371.0
2022-10-28 14:00:00,101.31,101.8,101.29,101.74,17664.0,91.9684,92.4132,91.9502,92.3587,17664.0
2022-10-28 14:30:00,101.8,102.12,101.67,102.11,12139.0,92.4132,92.7037,92.2952,92.6946,12139.0
2022-10-28 15:00:00,102.08,102.46,102.0,102.34,26256.0,92.6674,93.0124,92.5948,92.9034,26256.0
2022-10-28 15:30:00,102.3,102.67,101.72,101.86,107980.0,92.8671,93.203,92.3406,92.4677,107980.0
2022-10-31 09:30:00,100.94,102.5,100.94,101.45,24321.0,91.6325,93.0487,91.6325,92.0955,24321.0
2022-10-31 10:00:00,101.46,102.51,101.4,101.85,63660.0,92.1046,93.0577,92.0501,92.4586,63660.0
2022-10-31 10:30:00,101.84,102.79,101.58,102.31,20428.0,92.4495,93.3119,92.2135,92.8762,20428.0
2022-10-31 11:00:00,102.27,102.69,101.87,102.24,19721.0,92.8399,93.2211,92.4768,92.8126,19721.0
2022-10-31 11:30:00,102.15,102.44,101.91,102.1,18407.0,92.7309,92.9942,92.5131,92.6856,18407.0
2022-10-31 12:00:00,102.08,102.26,101.52,101.69,12611.0,92.6674,92.8308,92.159,92.3134,12611.0
2022-10-31 12:30:00,101.69,101.91,101.53,101.82,10294.0,92.3134,92.5131,92.1681,92.4314,10294.0
2022-10-31 13:00:00,101.87,102.4,101.61,102.4,10226.0,92.4768,92.9579,92.2407,92.9579,10226.0
2022-10-31 13:30:00,102.46,102.47,101.8,102.03,14166.0,93.0124,93.0214,92.4132,92.622,14166.0
2022-10-31 14:00:00,102.08,102.36,101.87,102.2,21827.0,92.6674,92.9216,92.4768,92.7763,21827.0
2022-10-31 14:30:00,102.29,102.45,101.96,102.04,17110.0,92.858,93.0033,92.5585,92.6311,17110.0
2022-10-31 15:00:00,101.98,102.0,101.54,101.8,22766.0,92.5766,92.5948,92.1772,92.4132,22766.0
2022-10-31 15:30:00,101.79,102.4,101.58,101.58,112883.0,92.4041,92.9579,92.2135,92.2135,112883.0
2022-11-01 09:30:00,102.89,103.5,102.56,102.95,16839.0,93.4027,93.9565,93.1031,93.4572,16839.0
2022-11-01 10:00:00,102.87,103.02,102.14,102.67,27799.0,93.3846,93.5207,92.7219,93.203,27799.0
2022-11-01 10:30:00,102.75,102.75,101.83,102.29,17418.0,93.2756,93.2756,92.4404,92.858,17418.0
2022-11-01 11:00:00,102.42,102.75,102.23,102.75,17724.0,92.976,93.2756,92.8036,93.2756,17724.0
2022-11-01 11:30:00,102.69,103.59,102.68,103.39,37935.0,93.2211,94.0382,93.2121,93.8566,37935.0
2022-11-01 12:00:00,103.35,103.58,102.77,102.84,43948.0,93.8203,94.0291,93.2938,93.3573,43948.0
2022-11-01 12:30:00,102.86,103.27,102.79,103.23,13193.0,93.3755,93.7477,93.3119,93.7114,13193.0
2022-11-01 13:00:00,103.23,103.72,103.1,103.7,12940.0,93.7114,94.1562,93.5933,94.138,12940.0
2022-11-01 13:30:00,103.77,104.55,103.76,104.5,11983.0,94.2016,94.9096,94.1925,94.8643,11983.0
2022-11-01 14:00:00,104.6,104.6,104.25,104.32,12615.0,94.955,94.955,94.6373,94.7008,12615.0
2022-11-01 14:30:00,104.29,104.39,103.97,104.37,18383.0,94.6736,94.7644,94.3831,94.7462,18383.0
2022-11-01 15:00:00,104.36,104.5,104.01,104.01,28039.0,94.7372,94.8643,94.4194,94.4194,28039.0
2022-11-01 15:30:00,104.06,104.29,103.79,104.24,71522.0,94.4648,94.6736,94.2197,94.6282,71522.0
2022-11-02 09:30:00,103.58,104.01,102.43,103.13,16162.0,94.0291,94.4194,92.9851,93.6206,16162.0
2022-11-02 10:00:00,103.25,104.03,102.77,103.15,26668.0,93.7295,94.4376,93.2938,93.6387,26668.0
2022-11-02 10:30:00,103.24,103.79,102.96,103.54,17372.0,93.7204,94.2197,93.4663,93.9928,17372.0
2022-11-02 11:00:00,103.76,103.89,103.62,103.89,11007.0,94.1925,94.3105,94.0654,94.3105,11007.0
2022-11-02 11:30:00,103.92,104.01,103.8,103.8,10342.0,94.3377,94.4194,94.2288,94.2288,10342.0
2022-11-02 12:00:00,103.71,104.07,103.39,103.39,17816.0,94.1471,94.4739,93.8566,93.8566,17816.0
2022-11-02 12:30:00,103.39,103.39,102.78,103.21,14749.0,93.8566,93.8566,93.3028,93.6932,14749.0
2022-11-02 13:00:00,103.26,103.63,103.16,103.63,7001.0,93.7386,94.0745,93.6478,94.0745,7001.0
2022-11-02 13:30:00,103.6,104.22,103.51,103.83,20289.0,94.0472,94.6101,93.9655,94.256,20289.0
2022-11-02 14:00:00,103.93,105.41,103.62,104.56,27289.0,94.3468,95.6903,94.0654,94.9187,27289.0
2022-11-02 14:30:00,104.73,104.73,101.98,102.53,43164.0,95.073,95.073,92.5766,93.0759,43164.0
2022-11-02 15:00:00,102.53,103.16,101.0,101.48,25404.0,93.0759,93.6478,91.687,92.1227,25404.0
2022-11-02 15:30:00,101.37,101.68,100.41,100.47,71301.0,92.0229,92.3043,91.1514,91.2059,71301.0
2022-11-03 09:30:00,98.81,99.19,96.43,96.6,78830.0,89.6989,90.0439,87.5384,87.6927,78830.0
2022-11-03 10:00:00,96.7,99.39,96.64,99.02,91457.0,87.7835,90.2254,87.729,89.8896,91457.0
2022-11-03 10:30:00,99.03,100.31,98.29,100.07,60109.0,89.8986,91.0606,89.2269,90.8427,60109.0
2022-11-03 11:00:00,100.32,100.77,99.9,100.44,14408.0,91.0697,91.4782,90.6884,91.1786,14408.0
2022-11-03 11:30:00,100.42,100.75,100.12,100.63,26242.0,91.1605,91.46,90.8881,91.3511,26242.0
2022-11-03 12:00:00,100.57,101.32,100.42,101.25,14591.0,91.2966,91.9775,91.1605,91.9139,14591.0
2022-11-03 12:30:00,101.14,101.42,100.59,101.38,12499.0,91.8141,92.0683,91.3148,92.0319,12499.0
2022-11-03 13:00:00,101.27,101.34,100.66,100.97,13589.0,91.9321,91.9956,91.3783,91.6597,13589.0
2022-11-03 13:30:00,101.0,101.03,100.48,100.7,12807.0,91.687,91.7142,91.2149,91.4146,12807.0
2022-11-03 14:00:00,100.69,101.01,100.63,101.01,15954.0,91.4056,91.6961,91.3511,91.6961,15954.0
2022-11-03 14:30:00,101.01,101.1,100.74,101.1,22107.0,91.6961,91.7778,91.451,91.7778,22107.0
2022-11-03 15:00:00,101.05,101.14,100.55,100.71,47795.0,91.7324,91.8141,91.2785,91.4237,47795.0
2022-11-03 15:30:00,100.72,100.86,99.67,99.85,80502.0,91.4328,91.5599,90.4796,90.643,80502.0
2022-11-04 09:30:00,101.94,103.33,101.72,103.29,21060.0,92.5403,93.8021,92.3406,93.7658,21060.0
2022-11-04 10:00:00,103.45,104.88,103.0,104.63,27634.0,93.9111,95.2092,93.5026,94.9823,27634.0
2022-11-04 10:30:00,104.79,104.99,103.9,104.09,38178.0,95.1275,95.3091,94.3196,94.4921,38178.0
2022-11-04 11:00:00,104.22,104.33,103.14,103.2,20467.0,94.6101,94.7099,93.6297,93.6841,20467.0
2022-11-04 11:30:00,103.13,103.19,102.09,102.37,32448.0,93.6206,93.675,92.6765,92.9307,32448.0
2022-11-04 12:00:00,102.4,102.94,102.22,102.9,27888.0,92.9579,93.4481,92.7945,93.4118,27888.0
2022-11-04 12:30:00,102.93,103.03,102.43,102.62,17360.0,93.439,93.5298,92.9851,93.1576,17360.0
2022-11-04 13:00:00,102.66,103.05,102.44,102.86,12776.0,93.1939,93.548,92.9942,93.3755,12776.0
2022-11-04 13:30:00,102.89,102.89,102.38,102.53,16073.0,93.4027,93.4027,92.9397,93.0759,16073.0
2022-11-04 14:00:00,102.63,103.19,102.45,103.15,17766.0,93.1667,93.675,93.0033,93.6387,17766.0
2022-11-04 14:30:00,103.17,103.39,103.0,103.27,33762.0,93.6569,93.8566,93.5026,93.7477,33762.0
2022-11-04 15:00:00,103.36,103.61,103.0,103.24,15798.0,93.8294,94.0563,93.5026,93.7204,15798.0
2022-11-04 15:30:00,103.13,103.59,102.99,103.5,58096.0,93.6206,94.0382,93.4935,93.9565,58096.0
2022-11-07 09:30:00,104.31,104.57,102.82,103.25,22142.0,94.6918,94.9278,93.3392,93.7295,22142.0
2022-11-07 10:00:00,103.31,104.98,103.29,104.95,34006.0,93.784,95.3,93.7658,95.2728,34006.0
2022-11-07 10:30:00,104.96,105.59,104.51,105.38,42515.0,95.2818,95.8537,94.8733,95.6631,42515.0
2022-11-07 11:00:00,105.48,105.53,104.86,104.94,16061.0,95.7539,95.7993,95.1911,95.2637,16061.0
2022-11-07 11:30:00,105.0,105.05,104.13,104.24,35926.0,95.3181,95.3635,94.5284,94.6282,35926.0
2022-11-07 12:00:00,104.22,105.0,104.16,105.0,38152.0,94.6101,95.3181,94.5556,95.3181,38152.0
2022-11-07 12:30:00,105.18,105.3,104.82,105.14,23315.0,95.4815,95.5905,95.1547,95.4452,23315.0
2022-11-07 13:00:00,105.17,105.53,105.15,105.24,12230.0,95.4725,95.7993,95.4543,95.536,12230.0
2022-11-07 13:30:00,105.31,105.53,105.28,105.52,15458.0,95.5996,95.7993,95.5723,95.7902,15458.0
2022-11-07 14:00:00,105.52,105.79,105.42,105.79,25294.0,95.7902,96.0353,95.6994,96.0353,25294.0
2022-11-07 14:30:00,105.83,106.27,105.81,105.9,26875.0,96.0716,96.471,96.0535,96.1352,26875.0
2022-11-07 15:00:00,105.94,106.55,105.92,106.32,15956.0,96.1715,96.7252,96.1533,96.5164,15956.0
2022-11-07 15:30:00,106.27,106.71,106.08,106.24,88008.0,96.471,96.8705,96.2986,96.4438,88008.0
2022-11-08 09:30:00,107.06,107.38,106.59,107.0,30983.0,97.1882,97.4787,96.7615,97.1337,30983.0
2022-11-08 10:00:00,107.34,108.17,107.03,107.79,39567.0,97.4424,98.1958,97.161,97.8509,39567.0
2022-11-08 10:30:00,107.84,108.35,107.48,108.17,11035.0,97.8963,98.3593,97.5695,98.1958,11035.0
2022-11-08 11:00:00,108.09,108.71,108.04,108.65,18876.0,98.1232,98.6861,98.0778,98.6316,18876.0
2022-11-08 11:30:00,108.63,109.08,108.62,108.88,19065.0,98.6134,99.0219,98.6044,98.8404,19065.0
2022-11-08 12:00:00,108.9,109.25,108.72,109.17,25375.0,98.8585,99.1763,98.6951,99.1036,25375.0
2022-11-08 12:30:00,109.18,109.39,108.95,109.18,14458.0,99.1127,99.3034,98.9039,99.1127,14458.0
2022-11-08 13:00:00,109.12,109.33,107.89,107.92,20919.0,99.0582,99.2489,97.9417,97.9689,20919.0
2022-11-08 13:30:00,107.83,108.17,107.56,107.66,28255.0,97.8872,98.1958,97.6421,97.7329,28255.0
2022-11-08 14:00:00,107.77,107.87,106.76,106.76,15671.0,97.8327,97.9235,96.9159,96.9159,15671.0
2022-11-08 14:30:00,106.75,107.71,106.59,107.54,16652.0,96.9068,97.7783,96.7615,97.6239,16652.0
2022-11-08 15:00:00,107.53,108.33,107.47,108.3,24443.0,97.6149,98.3411,97.5604,98.3139,24443.0
2022-11-08 15:30:00,108.31,108.81,107.97,108.2,74435.0,98.3229,98.7768,98.0143,98.2231,74435.0
2022-11-09 09:30:00,107.51,107.78,106.58,106.71,20965.0,97.5967,97.8418,96.7525,96.8705,20965.0
2022-11-09 10:00:00,106.68,107.33,106.59,106.65,19631.0,96.8432,97.4333,96.7615,96.816,19631.0
2022-11-09 10:30:00,106.61,106.95,105.25,105.66,26925.0,96.7797,97.0883,95.5451,95.9173,26925.0
2022-11-09 11:00:00,105.69,106.2,105.69,105.93,22085.0,95.9445,96.4075,95.9445,96.1624,22085.0
2022-11-09 11:30:00,105.78,106.57,105.24,106.02,37089.0,96.0262,96.7434,95.536,96.2441,37089.0
2022-11-09 12:00:00,106.03,106.06,105.41,105.5,15026.0,96.2532,96.2804,95.6903,95.772,15026.0
2022-11-09 12:30:00,105.68,105.77,105.5,105.56,13480.0,95.9354,96.0171,95.772,95.8265,13480.0
2022-11-09 13:00:00,105.7,105.76,105.24,105.48,13303.0,95.9536,96.0081,95.536,95.7539,13303.0
2022-11-09 13:30:00,105.44,105.44,104.59,104.68,24706.0,95.7176,95.7176,94.946,95.0277,24706.0
2022-11-09 14:00:00,104.71,105.08,104.66,104.69,13731.0,95.0549,95.3908,95.0095,95.0367,13731.0
2022-11-09 14:30:00,104.64,104.72,104.25,104.27,20017.0,94.9913,95.064,94.6373,94.6555,20017.0
2022-11-09 15:00:00,104.31,105.44,104.29,105.42,29048.0,94.6918,95.7176,94.6736,95.6994,29048.0
2022-11-09 15:30:00,105.42,105.42,104.41,104.58,73115.0,95.6994,95.6994,94.7826,94.9369,73115.0
2022-11-10 09:30:00,109.5,111.27,109.5,111.27,43762.0,99.4032,101.01,99.4032,101.01,43762.0
2022-11-10 10:00:00,111.2,111.91,111.15,111.82,19952.0,100.9465,101.591,100.9011,101.5093,19952.0
2022-11-10 10:30:00,111.8,113.44,111.62,113.43,62477.0,101.4911,102.9799,101.3277,102.9708,62477.0
2022-11-10 11:00:00,113.42,114.15,113.4,113.68,24032.0,102.9618,103.6244,102.9436,103.1978,24032.0
2022-11-10 11:30:00,113.73,113.86,112.25,112.31,22779.0,103.2432,103.3612,101.8996,101.9541,22779.0
2022-11-10 12:00:00,112.24,112.3,110.89,111.05,13031.0,101.8906,101.945,100.665,100.8103,13031.0
2022-11-10 12:30:00,111.02,111.55,110.49,110.49,25891.0,100.7831,101.2642,100.3019,100.3019,25891.0
2022-11-10 13:00:00,110.49,110.7,110.15,110.43,26744.0,100.3019,100.4926,99.9933,100.2475,26744.0
2022-11-10 13:30:00,110.38,110.95,110.38,110.68,22156.0,100.2021,100.7195,100.2021,100.4744,22156.0
2022-11-10 14:00:00,110.73,111.0,110.7,110.79,12454.0,100.5198,100.7649,100.4926,100.5743,12454.0
2022-11-10 14:30:00,110.76,111.12,110.51,111.07,17077.0,100.547,100.8738,100.3201,100.8284,17077.0
2022-11-10 15:00:00,111.03,111.5,110.99,111.44,23824.0,100.7921,101.2188,100.7558,101.1643,23824.0
2022-11-10 15:30:00,111.44,111.46,111.0,111.19,106494.0,101.1643,101.1825,100.7649,100.9374,106494.0
2022-11-11 09:30:00,111.6,112.36,110.43,112.16,12088.0,101.3096,101.9995,100.2475,101.8179,12088.0
2022-11-11 10:00:00,112.21,114.07,112.2,113.61,11169.0,101.8633,103.5518,101.8542,103.1342,11169.0
2022-11-11 10:30:00,113.74,114.87,113.34,114.52,15934.0,103.2522,104.2781,102.8891,103.9603,15934.0
2022-11-11 11:00:00,114.8,114.89,114.15,114.17,17825.0,104.2145,104.2962,103.6244,103.6426,17825.0
2022-11-11 11:30:00,114.17,115.29,114.04,115.19,39254.0,103.6426,104.6593,103.5246,104.5685,39254.0
2022-11-11 12:00:00,115.17,115.55,114.81,115.26,25497.0,104.5504,104.8954,104.2236,104.6321,25497.0
2022-11-11 12:30:00,115.13,115.14,114.36,114.37,21851.0,104.5141,104.5232,103.8151,103.8242,21851.0
2022-11-11 13:00:00,114.46,114.77,114.32,114.7,11227.0,103.9059,104.1873,103.7788,104.1237,11227.0
2022-11-11 13:30:00,114.7,114.78,114.21,114.61,12815.0,104.1237,104.1964,103.6789,104.042,12815.0
2022-11-11 14:00:00,114.59,115.71,114.57,115.71,15430.0,104.0239,105.0406,104.0057,105.0406,15430.0
2022-11-11 14:30:00,115.8,116.88,115.8,116.81,26137.0,105.1223,106.1027,105.1223,106.0392,26137.0
2022-11-11 15:00:00,116.81,116.81,116.26,116.51,35506.0,106.0392,106.0392,105.5399,105.7668,35506.0
2022-11-11 15:30:00,116.51,116.96,116.18,116.71,100899.0,105.7668,106.1753,105.4673,105.9484,100899.0
2022-11-14 09:30:00,115.11,116.18,113.54,113.9,35141.0,104.4959,105.4673,103.0707,103.3975,35141.0
2022-11-14 10:00:00,113.88,114.14,113.4,113.61,27332.0,103.3793,103.6154,102.9436,103.1342,27332.0
2022-11-14 10:30:00,113.51,114.39,113.21,114.31,24253.0,103.0435,103.8423,102.7711,103.7697,24253.0
2022-11-14 11:00:00,114.29,114.31,113.12,113.45,16979.0,103.7515,103.7697,102.6894,102.989,16979.0
2022-11-14 11:30:00,113.48,113.95,113.42,113.46,8580.0,103.0162,103.4429,102.9618,102.9981,8580.0
2022-11-14 12:00:00,113.65,114.11,113.44,114.11,10037.0,103.1705,103.5881,102.9799,103.5881,10037.0
2022-11-14 12:30:00,114.15,114.45,114.03,114.14,14200.0,103.6244,103.8968,103.5155,103.6154,14200.0
2022-11-14 13:00:00,114.13,114.55,114.05,114.13,10290.0,103.6063,103.9876,103.5337,103.6063,10290.0
2022-11-14 13:30:00,114.07,114.1,113.77,113.77,7482.0,103.5518,103.5791,103.2795,103.2795,7482.0
2022-11-14 14:00:00,113.76,113.76,113.27,113.44,11893.0,103.2704,103.2704,102.8256,102.9799,11893.0
2022-11-14 14:30:00,113.44,113.48,112.92,113.29,10946.0,102.9799,103.0162,102.5079,102.8437,10946.0
2022-11-14 15:00:00,113.33,113.6,112.95,113.21,12813.0,102.8801,103.1252,102.5351,102.7711,12813.0
2022-11-14 15:30:00,113.22,113.22,111.31,111.47,95407.0,102.7802,102.7802,101.0463,101.1916,95407.0
2022-11-15 09:30:00,112.86,114.09,110.92,111.66,34970.0,102.4534,103.57,100.6923,101.364,34970.0
2022-11-15 10:00:00,111.83,112.11,110.72,111.45,56399.0,101.5184,101.7725,100.5107,101.1734,56399.0
2022-11-15 10:30:00,111.53,112.2,111.16,111.27,33278.0,101.246,101.8542,100.9101,101.01,33278.0
2022-11-15 11:00:00,111.24,112.03,111.17,111.32,49899.0,100.9828,101.6999,100.9192,101.0554,49899.0
2022-11-15 11:30:00,111.38,112.23,111.38,112.17,21112.0,101.1099,101.8815,101.1099,101.827,21112.0
2022-11-15 12:00:00,112.08,112.08,111.22,111.51,25580.0,101.7453,101.7453,100.9646,101.2279,25580.0
2022-11-15 12:30:00,111.44,111.82,111.22,111.59,16179.0,101.1643,101.5093,100.9646,101.3005,16179.0
2022-11-15 13:00:00,111.64,111.96,110.67,110.72,21334.0,101.3459,101.6364,100.4653,100.5107,21334.0
2022-11-15 13:30:00,110.66,110.86,110.26,110.43,28962.0,100.4562,100.6378,100.0931,100.2475,28962.0
2022-11-15 14:00:00,110.36,111.77,110.09,111.49,20445.0,100.1839,101.4639,99.9388,101.2097,20445.0
2022-11-15 14:30:00,111.5,112.02,111.27,111.88,16916.0,101.2188,101.6908,101.01,101.5638,16916.0
2022-11-15 15:00:00,111.95,112.14,111.2,111.43,26843.0,101.6273,101.7998,100.9465,101.1552,26843.0
2022-11-15 15:30:00,111.38,111.38,110.48,110.56,124039.0,101.1099,101.1099,100.2928,100.3655,124039.0
2022-11-16 09:30:00,109.12,109.42,107.72,107.85,25964.0,99.0582,99.3306,97.7873,97.9054,25964.0
2022-11-16 10:00:00,108.2,108.63,107.42,108.58,42915.0,98.2231,98.6134,97.515,98.568,42915.0
2022-11-16 10:30:00,108.65,109.09,106.94,107.55,51760.0,98.6316,99.031,97.0793,97.633,51760.0
2022-11-16 11:00:00,107.67,108.52,107.54,108.52,28528.0,97.742,98.5136,97.6239,98.5136,28528.0
2022-11-16 11:30:00,108.49,108.96,108.17,108.92,12834.0,98.4863,98.913,98.1958,98.8767,12834.0
2022-11-16 12:00:00,108.88,108.95,108.34,108.63,16862.0,98.8404,98.9039,98.3502,98.6134,16862.0
2022-11-16 12:30:00,108.63,108.8,108.33,108.49,18532.0,98.6134,98.7678,98.3411,98.4863,18532.0
2022-11-16 13:00:00,108.47,108.83,108.26,108.34,21629.0,98.4682,98.795,98.2775,98.3502,21629.0
2022-11-16 13:30:00,108.35,108.53,107.87,107.98,13009.0,98.3593,98.5227,97.9235,98.0234,13009.0
2022-11-16 14:00:00,107.83,108.12,107.75,108.02,10010.0,97.8872,98.1505,97.8146,98.0597,10010.0
2022-11-16 14:30:00,107.93,108.2,107.72,108.18,11218.0,97.978,98.2231,97.7873,98.2049,11218.0
2022-11-16 15:00:00,108.27,108.61,108.06,108.51,22971.0,98.2866,98.5953,98.096,98.5045,22971.0
2022-11-16 15:30:00,108.55,108.79,108.17,108.55,82168.0,98.5408,98.7587,98.1958,98.5408,82168.0
2022-11-17 09:30:00,107.96,108.45,106.64,106.73,17730.0,98.0052,98.45,96.8069,96.8886,17730.0
2022-11-17 10:00:00,106.66,108.04,106.65,107.89,14441.0,96.8251,98.0778,96.816,97.9417,14441.0
2022-11-17 10:30:00,107.79,108.68,107.78,108.31,20033.0,97.8509,98.6588,97.8418,98.3229,20033.0
2022-11-17 11:00:00,108.45,108.71,108.41,108.5,11311.0,98.45,98.6861,98.4137,98.4954,11311.0
2022-11-17 11:30:00,108.55,109.86,108.43,109.71,9054.0,98.5408,99.73,98.4319,99.5938,9054.0
2022-11-17 12:00:00,109.82,110.0,109.62,109.79,11990.0,99.6937,99.8571,99.5121,99.6665,11990.0
2022-11-17 12:30:00,109.87,110.16,109.53,109.93,15946.0,99.7391,100.0024,99.4304,99.7936,15946.0
2022-11-17 13:00:00,109.91,110.14,109.79,110.02,9568.0,99.7754,99.9842,99.6665,99.8753,9568.0
2022-11-17 13:30:00,110.01,110.03,109.54,109.66,9589.0,99.8662,99.8843,99.4395,99.5485,9589.0
2022-11-17 14:00:00,109.69,109.76,109.27,109.29,8651.0,99.5757,99.6392,99.1944,99.2126,8651.0
2022-11-17 14:30:00,109.35,109.6,109.28,109.4,19042.0,99.267,99.494,99.2035,99.3124,19042.0
2022-11-17 15:00:00,109.43,109.93,109.43,109.79,16690.0,99.3397,99.7936,99.3397,99.6665,16690.0
2022-11-17 15:30:00,109.84,110.18,109.75,110.14,127966.0,99.7119,100.0205,99.6302,99.9842,127966.0
2022-11-18 09:30:00,111.6,112.33,109.6,110.12,19360.0,101.3096,101.9723,99.494,99.966,19360.0
2022-11-18 10:00:00,110.12,110.35,109.41,110.03,13143.0,99.966,100.1748,99.3215,99.8843,13143.0
2022-11-18 10:30:00,110.01,110.23,109.65,109.82,14652.0,99.8662,100.0659,99.5394,99.6937,14652.0
2022-11-18 11:00:00,109.82,110.12,109.62,109.9,16286.0,99.6937,99.966,99.5121,99.7663,16286.0
2022-11-18 11:30:00,110.02,110.13,109.72,110.0,28379.0,99.8753,99.9751,99.6029,99.8571,28379.0
2022-11-18 12:00:00,110.0,110.09,109.57,109.86,19844.0,99.8571,99.9388,99.4668,99.73,19844.0
2022-11-18 12:30:00,109.86,109.98,109.59,109.64,16425.0,99.73,99.839,99.4849,99.5303,16425.0
2022-11-18 13:00:00,109.65,109.82,109.26,109.73,20010.0,99.5394,99.6937,99.1853,99.612,20010.0
2022-11-18 13:30:00,109.73,109.9,109.18,109.56,15894.0,99.612,99.7663,99.1127,99.4577,15894.0
2022-11-18 14:00:00,109.48,110.06,109.46,109.83,26229.0,99.3851,99.9116,99.3669,99.7028,26229.0
2022-11-18 14:30:00,109.76,109.98,109.51,109.92,19253.0,99.6392,99.839,99.4123,99.7845,19253.0
2022-11-18 15:00:00,109.9,110.32,109.28,109.94,118081.0,99.7663,100.1476,99.2035,99.8026,118081.0
2022-11-18 15:30:00,110.01,110.55,109.74,110.46,127376.0,99.8662,100.3564,99.6211,100.2747,127376.0
2022-11-21 09:30:00,109.58,110.12,108.4,109.82,23283.0,99.4758,99.966,98.4046,99.6937,23283.0
2022-11-21 10:00:00,109.86,110.4,109.53,109.82,20973.0,99.73,100.2202,99.4304,99.6937,20973.0
2022-11-21 10:30:00,110.04,110.49,109.83,110.49,16619.0,99.8934,100.3019,99.7028,100.3019,16619.0
2022-11-21 11:00:00,110.4,111.11,110.32,110.72,13322.0,100.2202,100.8648,100.1476,100.5107,13322.0
2022-11-21 11:30:00,110.72,111.17,110.52,110.65,11874.0,100.5107,100.9192,100.3292,100.4472,11874.0
2022-11-21 12:00:00,110.91,111.25,110.88,111.01,8683.0,100.6832,100.9918,100.656,100.774,8683.0
2022-11-21 12:30:00,111.06,111.5,111.06,111.27,15996.0,100.8194,101.2188,100.8194,101.01,15996.0
2022-11-21 13:00:00,111.5,111.54,111.02,111.08,40752.0,101.2188,101.2551,100.7831,100.8375,40752.0
2022-11-21 13:30:00,111.09,111.09,109.98,109.98,24193.0,100.8466,100.8466,99.839,99.839,24193.0
2022-11-21 14:00:00,110.03,110.09,109.39,109.6,16694.0,99.8843,99.9388,99.3034,99.494,16694.0
2022-11-21 14:30:00,109.67,110.18,109.67,109.96,11505.0,99.5575,100.0205,99.5575,99.8208,11505.0
2022-11-21 15:00:00,109.89,110.41,109.8,110.31,20526.0,99.7572,100.2293,99.6755,100.1385,20526.0
2022-11-21 15:30:00,110.29,110.55,109.89,109.95,48486.0,100.1204,100.3564,99.7572,99.8117,48486.0
2022-11-22 09:30:00,110.4,111.9,110.28,111.5,14318.0,100.2202,101.5819,100.1113,101.2188,14318.0
2022-11-22 10:00:00,111.8,112.83,111.74,112.45,18069.0,101.4911,102.4262,101.4367,102.0812,18069.0
2022-11-22 10:30:00,112.45,112.47,111.39,111.74,24183.0,102.0812,102.0994,101.1189,101.4367,24183.0
2022-11-22 11:00:00,111.73,111.96,111.63,111.75,25832.0,101.4276,101.6364,101.3368,101.4457,25832.0
2022-11-22 11:30:00,111.71,111.79,111.22,111.22,11522.0,101.4094,101.4821,100.9646,100.9646,11522.0
2022-11-22 12:00:00,111.23,111.6,111.23,111.52,8884.0,100.9737,101.3096,100.9737,101.237,8884.0
2022-11-22 12:30:00,111.58,111.84,111.42,111.43,14212.0,101.2914,101.5274,101.1462,101.1552,14212.0
2022-11-22 13:00:00,111.33,111.75,111.29,111.68,11687.0,101.0645,101.4457,101.0282,101.3822,11687.0
2022-11-22 13:30:00,111.65,111.71,111.46,111.51,28093.0,101.355,101.4094,101.1825,101.2279,28093.0
2022-11-22 14:00:00,111.49,111.71,111.24,111.3,11389.0,101.2097,101.4094,100.9828,101.0372,11389.0
2022-11-22 14:30:00,111.3,112.0,111.06,112.0,15605.0,101.0372,101.6727,100.8194,101.6727,15605.0
2022-11-22 15:00:00,112.05,112.47,112.02,112.47,20407.0,101.7181,102.0994,101.6908,102.0994,20407.0
2022-11-22 15:30:00,112.47,112.86,112.43,112.52,48389.0,102.0994,102.4534,102.063,102.1447,48389.0
2022-11-23 09:30:00,112.46,113.61,112.32,113.14,14362.0,102.0903,103.1342,101.9632,102.7076,14362.0
2022-11-23 10:00:00,113.43,113.98,112.61,113.27,21998.0,102.9708,103.4701,102.2264,102.8256,21998.0
2022-11-23 10:30:00,113.15,113.89,113.15,113.89,12812.0,102.7167,103.3884,102.7167,103.3884,12812.0
2022-11-23 11:00:00,113.83,113.88,113.5,113.77,4369.0,103.3339,103.3793,103.0344,103.2795,4369.0
2022-11-23 11:30:00,113.71,113.75,113.25,113.34,3700.0,103.225,103.2613,102.8074,102.8891,3700.0
2022-11-23 12:00:00,113.2,113.63,113.2,113.38,7340.0,102.762,103.1524,102.762,102.9254,7340.0
2022-11-23 12:30:00,113.5,113.5,112.8,112.8,8024.0,103.0344,103.0344,102.3989,102.3989,8024.0
2022-11-23 13:00:00,112.92,113.31,112.91,113.16,3304.0,102.5079,102.8619,102.4988,102.7257,3304.0
2022-11-23 13:30:00,113.28,113.34,113.17,113.2,4433.0,102.8347,102.8891,102.7348,102.762,4433.0
2022-11-23 14:00:00,113.3,113.67,112.92,113.29,31938.0,102.8528,103.1887,102.5079,102.8437,31938.0
2022-11-23 14:30:00,112.98,113.09,112.4,112.69,11929.0,102.5623,102.6622,102.0358,102.2991,11929.0
2022-11-23 15:00:00,112.69,113.14,112.6,113.12,8681.0,102.2991,102.7076,102.2174,102.6894,8681.0
2022-11-23 15:30:00,113.19,113.35,112.76,112.81,28814.0,102.753,102.8982,102.3626,102.408,28814.0
2022-11-25 09:30:00,112.5,113.3,111.95,112.66,21748.0,102.1266,102.8528,101.6273,102.2718,21748.0
2022-11-25 10:00:00,112.51,112.87,111.86,112.19,15790.0,102.1357,102.4625,101.5456,101.8452,15790.0
2022-11-25 10:30:00,112.21,112.23,111.76,112.16,7453.0,101.8633,101.8815,101.4548,101.8179,7453.0
2022-11-25 11:00:00,112.13,112.25,111.74,111.98,15693.0,101.7907,101.8996,101.4367,101.6545,15693.0
2022-11-25 11:30:00,111.96,112.6,111.66,112.21,11181.0,101.6364,102.2174,101.364,101.8633,11181.0
2022-11-25 12:00:00,112.19,112.5,112.1,112.38,13865.0,101.8452,102.1266,101.7635,102.0177,13865.0
2022-11-25 12:30:00,112.43,112.46,112.0,112.24,25727.0,102.063,102.0903,101.6727,101.8906,25727.0
2022-11-28 09:30:00,111.61,113.04,111.61,112.06,16361.0,101.3187,102.6168,101.3187,101.7272,16361.0
2022-11-28 10:00:00,112.16,113.06,112.07,112.44,11322.0,101.8179,102.6349,101.7362,102.0721,11322.0
2022-11-28 10:30:00,112.63,112.88,112.1,112.47,6367.0,102.2446,102.4715,101.7635,102.0994,6367.0
2022-11-28 11:00:00,112.49,112.61,112.31,112.37,8223.0,102.1175,102.2264,101.9541,102.0086,8223.0
2022-11-28 11:30:00,112.36,112.52,111.86,111.95,8100.0,101.9995,102.1447,101.5456,101.6273,8100.0
2022-11-28 12:00:00,111.95,112.68,111.85,112.64,5265.0,101.6273,102.29,101.5365,102.2537,5265.0
2022-11-28 12:30:00,112.63,112.75,112.14,112.28,9191.0,102.2446,102.3535,101.7998,101.9269,9191.0
2022-11-28 13:00:00,112.26,112.34,112.08,112.34,6951.0,101.9087,101.9813,101.7453,101.9813,6951.0
2022-11-28 13:30:00,112.33,112.52,112.31,112.32,9124.0,101.9723,102.1447,101.9541,101.9632,9124.0
2022-11-28 14:00:00,112.34,112.61,112.34,112.44,7840.0,101.9813,102.2264,101.9813,102.0721,7840.0
2022-11-28 14:30:00,112.43,113.07,112.43,112.89,12769.0,102.063,102.644,102.063,102.4806,12769.0
2022-11-28 15:00:00,112.89,112.97,112.35,112.43,23027.0,102.4806,102.5532,101.9904,102.063,23027.0
2022-11-28 15:30:00,112.36,112.83,112.03,112.76,78333.0,101.9995,102.4262,101.6999,102.3626,78333.0
2022-11-29 09:30:00,112.85,114.05,112.67,113.81,11130.0,102.4443,103.5337,102.2809,103.3158,11130.0
2022-11-29 10:00:00,114.04,114.26,113.37,114.26,14326.0,103.5246,103.7243,102.9164,103.7243,14326.0
2022-11-29 10:30:00,114.32,114.45,113.96,114.1,14563.0,103.7788,103.8968,103.452,103.5791,14563.0
2022-11-29 11:00:00,114.21,114.31,113.76,114.12,13839.0,103.6789,103.7697,103.2704,103.5972,13839.0
2022-11-29 11:30:00,114.13,114.52,114.13,114.5,9296.0,103.6063,103.9603,103.6063,103.9422,9296.0
2022-11-29 12:00:00,114.5,114.51,114.16,114.24,13484.0,103.9422,103.9512,103.6335,103.7061,13484.0
2022-11-29 12:30:00,114.22,114.5,114.05,114.48,26616.0,103.688,103.9422,103.5337,103.924,26616.0
2022-11-29 13:00:00,114.52,114.52,114.24,114.33,21429.0,103.9603,103.9603,103.7061,103.7878,21429.0
2022-11-29 13:30:00,114.3,114.52,114.27,114.46,13898.0,103.7606,103.9603,103.7334,103.9059,13898.0
2022-11-29 14:00:00,114.49,114.79,112.57,113.11,26656.0,103.9331,104.2054,102.1901,102.6803,26656.0
2022-11-29 14:30:00,112.98,113.18,112.27,112.8,18092.0,102.5623,102.7439,101.9178,102.3989,18092.0
2022-11-29 15:00:00,112.81,113.01,112.25,112.48,39777.0,102.408,102.5896,101.8996,102.1084,39777.0
2022-11-29 15:30:00,112.48,113.12,112.33,113.07,97257.0,102.1084,102.6894,101.9723,102.644,97257.0
2022-11-30 09:30:00,113.05,113.83,109.74,110.61,61782.0,103.2017,103.9138,100.1801,100.9743,61782.0
2022-11-30 10:00:00,110.42,110.91,109.69,109.83,37933.0,100.8008,101.2481,100.1344,100.2622,37933.0
2022-11-30 10:30:00,109.83,110.09,109.24,109.96,39238.0,100.2622,100.4996,99.7236,100.3809,39238.0
2022-11-30 11:00:00,110.1,111.47,110.1,111.45,8832.0,100.5087,101.7594,100.5087,101.7411,8832.0
2022-11-30 11:30:00,111.44,111.62,110.81,110.87,12002.0,101.732,101.8963,101.1569,101.2116,12002.0
2022-11-30 12:00:00,110.89,110.95,110.29,110.77,27197.0,101.2299,101.2847,100.6821,101.1203,27197.0
2022-11-30 12:30:00,110.71,110.71,110.13,110.26,12740.0,101.0656,101.0656,100.5361,100.6548,12740.0
2022-11-30 13:00:00,110.21,110.41,110.0,110.17,12734.0,100.6091,100.7917,100.4174,100.5726,12734.0
2022-11-30 13:30:00,110.15,111.96,110.07,111.95,19079.0,100.5543,102.2067,100.4813,102.1975,19079.0
2022-11-30 14:00:00,112.21,113.49,112.07,113.49,15046.0,102.4349,103.6034,102.3071,103.6034,15046.0
2022-11-30 14:30:00,113.37,113.37,112.75,113.04,19255.0,103.4938,103.4938,102.9278,103.1926,19255.0
2022-11-30 15:00:00,113.03,113.78,113.03,113.72,17177.0,103.1835,103.8681,103.1835,103.8133,17177.0
2022-11-30 15:30:00,113.72,114.06,112.73,113.95,133901.0,103.8133,104.1237,102.9096,104.0233,133901.0
2022-12-01 09:30:00,114.46,115.59,114.41,114.61,28119.0,104.4889,105.5204,104.4432,104.6258,28119.0
2022-12-01 10:00:00,114.71,115.08,113.58,113.59,23495.0,104.7171,105.0549,103.6855,103.6947,23495.0
2022-12-01 10:30:00,113.63,113.89,112.5,113.89,24613.0,103.7312,103.9685,102.6996,103.9685,24613.0
2022-12-01 11:00:00,113.95,114.0,113.45,113.9,7852.0,104.0233,104.069,103.5669,103.9777,7852.0
2022-12-01 11:30:00,114.0,114.3,113.88,114.01,12519.0,104.069,104.3428,103.9594,104.0781,12519.0
2022-12-01 12:00:00,114.11,114.14,113.67,114.02,22656.0,104.1694,104.1968,103.7677,104.0872,22656.0
2022-12-01 12:30:00,114.0,114.07,113.51,113.81,7989.0,104.069,104.1329,103.6216,103.8955,7989.0
2022-12-01 13:00:00,113.75,114.07,113.68,113.81,9214.0,103.8407,104.1329,103.7768,103.8955,9214.0
2022-12-01 13:30:00,113.81,113.81,113.5,113.58,5660.0,103.8955,103.8955,103.6125,103.6855,5660.0
2022-12-01 14:00:00,113.55,113.83,113.39,113.75,9286.0,103.6582,103.9138,103.5121,103.8407,9286.0
2022-12-01 14:30:00,113.79,114.07,113.76,114.0,6876.0,103.8772,104.1329,103.8499,104.069,6876.0
2022-12-01 15:00:00,114.01,114.25,113.71,113.87,40302.0,104.0781,104.2972,103.8042,103.9503,40302.0
2022-12-01 15:30:00,113.89,114.42,113.76,114.0,70596.0,103.9685,104.4524,103.8499,104.069,70596.0
2022-12-02 09:30:00,112.84,114.1,112.84,114.1,16457.0,103.01,104.1602,103.01,104.1602,16457.0
2022-12-02 10:00:00,114.29,114.29,113.45,113.94,26704.0,104.3337,104.3337,103.5669,104.0142,26704.0
2022-12-02 10:30:00,113.94,114.78,113.91,114.44,27609.0,104.0142,104.781,103.9868,104.4706,27609.0
2022-12-02 11:00:00,114.74,115.13,114.53,115.03,9559.0,104.7445,105.1005,104.5528,105.0092,9559.0
2022-12-02 11:30:00,115.16,115.5,115.12,115.48,5096.0,105.1279,105.4383,105.0914,105.42,5096.0
2022-12-02 12:00:00,115.48,115.85,115.46,115.65,6439.0,105.42,105.7578,105.4018,105.5752,6439.0
2022-12-02 12:30:00,115.71,115.72,115.13,115.14,6224.0,105.63,105.6391,105.1005,105.1096,6224.0
2022-12-02 13:00:00,115.24,115.65,115.17,115.43,4806.0,105.2009,105.5752,105.137,105.3744,4806.0
2022-12-02 13:30:00,115.48,115.72,115.36,115.52,6903.0,105.42,105.6391,105.3105,105.4565,6903.0
2022-12-02 14:00:00,115.51,115.71,115.27,115.71,6414.0,105.4474,105.63,105.2283,105.63,6414.0
2022-12-02 14:30:00,115.69,116.3,115.64,116.3,9197.0,105.6117,106.1686,105.5661,106.1686,9197.0
2022-12-02 15:00:00,116.3,116.6,116.19,116.2,14434.0,106.1686,106.4425,106.0682,106.0773,14434.0
2022-12-02 15:30:00,116.17,116.72,116.17,116.61,55710.0,106.0499,106.552,106.0499,106.4516,55710.0
2022-12-05 09:30:00,115.44,115.44,113.37,113.74,40146.0,105.3835,105.3835,103.4938,103.8316,40146.0
2022-12-05 10:00:00,113.7,114.22,113.01,113.7,23428.0,103.7951,104.2698,103.1652,103.7951,23428.0
2022-12-05 10:30:00,113.66,113.93,113.52,113.64,12274.0,103.7586,104.0051,103.6308,103.7403,12274.0
2022-12-05 11:00:00,113.74,114.07,112.4,112.52,82712.0,103.8316,104.1329,102.6083,102.7179,82712.0
2022-12-05 11:30:00,112.52,112.66,111.44,112.46,25357.0,102.7179,102.8457,101.732,102.6631,25357.0
2022-12-05 12:00:00,112.38,112.99,112.38,112.7,3805.0,102.5901,103.1469,102.5901,102.8822,3805.0
2022-12-05 12:30:00,112.53,112.66,112.15,112.26,13843.0,102.727,102.8457,102.3801,102.4805,13843.0
2022-12-05 13:00:00,112.34,112.4,111.29,111.7,42515.0,102.5536,102.6083,101.595,101.9693,42515.0
2022-12-05 13:30:00,111.72,111.91,111.04,111.04,8255.0,101.9876,102.161,101.3668,101.3668,8255.0
2022-12-05 14:00:00,111.1,111.12,110.66,110.95,11511.0,101.4216,101.4398,101.0199,101.2847,11511.0
2022-12-05 14:30:00,110.92,111.23,110.51,110.95,17545.0,101.2573,101.5403,100.883,101.2847,17545.0
2022-12-05 15:00:00,110.96,111.47,110.77,110.88,57170.0,101.2938,101.7594,101.1203,101.2208,57170.0
2022-12-05 15:30:00,110.88,111.08,110.63,110.64,82571.0,101.2208,101.4033,100.9925,101.0017,82571.0
2022-12-06 09:30:00,110.76,111.83,110.47,111.47,31134.0,101.1112,102.088,100.8465,101.7594,31134.0
2022-12-06 10:00:00,111.38,111.48,110.14,110.45,21135.0,101.6772,101.7685,100.5452,100.8282,21135.0
2022-12-06 10:30:00,110.47,110.56,109.67,109.86,37093.0,100.8465,100.9286,100.1162,100.2896,37093.0
2022-12-06 11:00:00,109.89,110.22,109.7,109.83,20453.0,100.317,100.6182,100.1435,100.2622,20453.0
2022-12-06 11:30:00,109.85,110.62,109.8,109.97,31165.0,100.2805,100.9834,100.2348,100.39,31165.0
2022-12-06 12:00:00,110.02,110.69,110.01,110.69,12526.0,100.4357,101.0473,100.4265,101.0473,12526.0
2022-12-06 12:30:00,110.57,111.1,110.53,110.81,11845.0,100.9378,101.4216,100.9012,101.1569,11845.0
2022-12-06 13:00:00,110.76,111.02,110.19,110.19,11675.0,101.1112,101.3486,100.5909,100.5909,11675.0
2022-12-06 13:30:00,110.12,110.35,109.67,109.83,16362.0,100.527,100.7369,100.1162,100.2622,16362.0
2022-12-06 14:00:00,109.84,109.85,109.45,109.65,19749.0,100.2714,100.2805,99.9153,100.0979,19749.0
2022-12-06 14:30:00,109.68,110.1,109.34,109.92,22647.0,100.1253,100.5087,99.8149,100.3444,22647.0
2022-12-06 15:00:00,109.88,110.36,109.88,110.28,18647.0,100.3079,100.7461,100.3079,100.673,18647.0
2022-12-06 15:30:00,110.25,111.19,110.25,111.03,88218.0,100.6456,101.5037,100.6456,101.3577,88218.0
2022-12-07 09:30:00,111.86,112.02,109.59,110.01,14533.0,102.1154,102.2614,100.0431,100.4265,14533.0
2022-12-07 10:00:00,109.82,110.69,109.33,109.71,28923.0,100.2531,101.0473,99.8058,100.1527,28923.0
2022-12-07 10:30:00,109.86,110.1,109.5,109.86,21202.0,100.2896,100.5087,99.961,100.2896,21202.0
2022-12-07 11:00:00,109.81,110.25,109.26,109.29,21984.0,100.244,100.6456,99.7419,99.7693,21984.0
2022-12-07 11:30:00,109.21,109.27,108.71,109.09,10574.0,99.6962,99.751,99.2398,99.5867,10574.0
2022-12-07 12:00:00,109.03,109.13,108.49,108.55,7547.0,99.5319,99.6232,99.039,99.0937,7547.0
2022-12-07 12:30:00,108.53,108.54,107.83,108.38,36031.0,99.0755,99.0846,98.4365,98.9385,36031.0
2022-12-07 13:00:00,108.44,109.14,108.44,108.83,7410.0,98.9933,99.6323,98.9933,99.3493,7410.0
2022-12-07 13:30:00,108.75,108.91,108.35,108.46,20511.0,99.2763,99.4224,98.9112,99.0116,20511.0
2022-12-07 14:00:00,108.46,108.47,108.06,108.37,15402.0,99.0116,99.0207,98.6464,98.9294,15402.0
2022-12-07 14:30:00,108.35,108.78,108.19,108.21,15573.0,98.9112,99.3037,98.7651,98.7833,15573.0
2022-12-07 15:00:00,108.14,108.2,107.89,108.07,58478.0,98.7194,98.7742,98.4912,98.6555,58478.0
2022-12-07 15:30:00,108.06,108.21,107.73,108.11,91585.0,98.6464,98.7833,98.3452,98.6921,91585.0
2022-12-08 09:30:00,105.57,106.77,104.84,106.77,67744.0,96.3733,97.4688,95.7069,97.4688,67744.0
2022-12-08 10:00:00,106.76,106.76,105.71,106.26,44815.0,97.4597,97.4597,96.5011,97.0032,44815.0
2022-12-08 10:30:00,106.32,106.69,105.52,105.59,26880.0,97.058,97.3958,96.3277,96.3916,26880.0
2022-12-08 11:00:00,105.63,105.9,104.58,104.59,32744.0,96.4281,96.6746,95.4696,95.4787,32744.0
2022-12-08 11:30:00,104.57,104.84,104.13,104.68,98774.0,95.4604,95.7069,95.0588,95.5609,98774.0
2022-12-08 12:00:00,104.49,105.45,104.4,105.39,25661.0,95.3874,96.2638,95.3053,96.209,25661.0
2022-12-08 12:30:00,105.33,105.35,104.1,104.28,15586.0,96.1542,96.1725,95.0314,95.1957,15586.0
2022-12-08 13:00:00,104.28,105.1,104.28,105.1,14897.0,95.1957,95.9443,95.1957,95.9443,14897.0
2022-12-08 13:30:00,105.11,105.13,104.54,104.66,15322.0,95.9534,95.9717,95.4331,95.5426,15322.0
2022-12-08 14:00:00,104.64,105.27,104.17,105.0,20296.0,95.5243,96.0995,95.0953,95.853,20296.0
2022-12-08 14:30:00,104.95,105.04,104.63,104.69,25770.0,95.8073,95.8895,95.5152,95.57,25770.0
2022-12-08 15:00:00,104.69,104.7,104.39,104.49,52169.0,95.57,95.5791,95.2961,95.3874,52169.0
2022-12-08 15:30:00,104.5,105.4,104.21,105.18,141058.0,95.3965,96.2181,95.1318,96.0173,141058.0
2022-12-09 09:30:00,104.32,105.22,103.71,104.74,34236.0,95.2322,96.0538,94.6754,95.6156,34236.0
2022-12-09 10:00:00,104.71,104.71,103.33,103.52,29855.0,95.5882,95.5882,94.3285,94.5019,29855.0
2022-12-09 10:30:00,103.52,104.41,103.42,104.37,29295.0,94.5019,95.3144,94.4106,95.2779,29295.0
2022-12-09 11:00:00,104.44,104.53,103.92,103.93,25165.0,95.3418,95.4239,94.8671,94.8762,25165.0
2022-12-09 11:30:00,103.79,104.14,103.52,104.0,33443.0,94.7484,95.0679,94.5019,94.9401,33443.0
2022-12-09 12:00:00,103.92,104.43,103.92,104.05,14555.0,94.8671,95.3326,94.8671,94.9857,14555.0
2022-12-09 12:30:00,104.04,104.33,103.8,103.94,17027.0,94.9766,95.2414,94.7575,94.8853,17027.0
2022-12-09 13:00:00,103.98,104.19,103.86,104.04,18728.0,94.9218,95.1135,94.8123,94.9766,18728.0
2022-12-09 13:30:00,104.04,105.23,103.95,105.16,25542.0,94.9766,96.0629,94.8945,95.999,25542.0
2022-12-09 14:00:00,105.09,106.23,104.85,106.12,31108.0,95.9351,96.9758,95.7161,96.8754,31108.0
2022-12-09 14:30:00,106.02,106.18,105.5,105.51,23714.0,96.7841,96.9302,96.3094,96.3186,23714.0
2022-12-09 15:00:00,105.47,105.71,105.22,105.29,26492.0,96.282,96.5011,96.0538,96.1177,26492.0
2022-12-09 15:30:00,105.28,105.35,104.71,105.03,105699.0,96.1086,96.1725,95.5882,95.8804,105699.0
2022-12-12 09:30:00,105.79,106.98,105.08,106.97,24388.0,96.5742,97.6605,95.926,97.6514,24388.0
2022-12-12 10:00:00,106.82,108.21,106.8,107.79,34760.0,97.5144,98.7833,97.4962,98.3999,34760.0
2022-12-12 10:30:00,107.79,108.13,107.66,107.9,36162.0,98.3999,98.7103,98.2813,98.5004,36162.0
2022-12-12 11:00:00,107.88,108.1,107.33,107.58,42103.0,98.4821,98.6829,97.98,98.2082,42103.0
2022-12-12 11:30:00,107.58,107.83,106.53,106.71,32115.0,98.2082,98.4365,97.2497,97.414,32115.0
2022-12-12 12:00:00,106.66,106.9,106.19,106.19,33697.0,97.3684,97.5875,96.9393,96.9393,33697.0
2022-12-12 12:30:00,106.2,106.36,106.02,106.2,49634.0,96.9484,97.0945,96.7841,96.9484,49634.0
2022-12-12 13:00:00,106.2,106.26,105.78,105.93,30536.0,96.9484,97.0032,96.565,96.702,30536.0
2022-12-12 13:30:00,106.02,106.12,105.6,105.98,35610.0,96.7841,96.8754,96.4007,96.7476,35610.0
2022-12-12 14:00:00,106.08,107.51,106.02,107.45,14143.0,96.8389,98.1443,96.7841,98.0896,14143.0
2022-12-12 14:30:00,107.38,108.06,107.36,107.96,19862.0,98.0257,98.6464,98.0074,98.5551,19862.0
2022-12-12 15:00:00,108.0,108.66,107.97,108.66,27525.0,98.5916,99.1941,98.5643,99.1941,27525.0
2022-12-12 15:30:00,108.69,108.94,108.18,108.43,139751.0,99.2215,99.4498,98.756,98.9842,139751.0
2022-12-13 09:30:00,112.0,112.04,109.62,110.02,31313.0,102.2432,102.2797,100.0705,100.4357,31313.0
2022-12-13 10:00:00,110.13,110.56,108.92,109.39,41440.0,100.5361,100.9286,99.4315,99.8606,41440.0
2022-12-13 10:30:00,109.25,109.67,108.68,108.84,19110.0,99.7327,100.1162,99.2124,99.3585,19110.0
2022-12-13 11:00:00,108.95,109.26,108.04,108.39,20743.0,99.4589,99.7419,98.6282,98.9477,20743.0
2022-12-13 11:30:00,108.45,109.02,107.66,107.96,38425.0,99.0024,99.5228,98.2813,98.5551,38425.0
2022-12-13 12:00:00,107.96,107.96,106.87,107.1,62830.0,98.5551,98.5551,97.5601,97.77,62830.0
2022-12-13 12:30:00,107.09,107.91,106.74,107.77,56123.0,97.7609,98.5095,97.4414,98.3817,56123.0
2022-12-13 13:00:00,107.8,108.89,107.8,108.74,38222.0,98.4091,99.4041,98.4091,99.2672,38222.0
2022-12-13 13:30:00,108.79,109.36,108.44,108.99,27889.0,99.3128,99.8332,98.9933,99.4954,27889.0
2022-12-13 14:00:00,109.06,109.16,108.67,109.01,11523.0,99.5593,99.6506,99.2033,99.5137,11523.0
2022-12-13 14:30:00,109.08,109.57,108.09,108.2,25507.0,99.5776,100.0249,98.6738,98.7742,25507.0
2022-12-13 15:00:00,108.2,108.35,107.68,108.26,18432.0,98.7742,98.9112,98.2995,98.829,18432.0
2022-12-13 15:30:00,108.32,108.59,107.6,107.9,97694.0,98.8838,99.1302,98.2265,98.5004,97694.0
2022-12-14 09:30:00,107.35,108.94,106.77,108.52,21380.0,97.9983,99.4498,97.4688,99.0663,21380.0
2022-12-14 10:00:00,108.61,108.62,108.07,108.11,26383.0,99.1485,99.1576,98.6555,98.6921,26383.0
2022-12-14 10:30:00,108.29,108.61,108.08,108.52,25324.0,98.8564,99.1485,98.6647,99.0663,25324.0
2022-12-14 11:00:00,108.52,109.18,108.51,109.03,36153.0,99.0663,99.6688,99.0572,99.5319,36153.0
2022-12-14 11:30:00,108.94,108.94,108.5,108.59,26935.0,99.4498,99.4498,99.0481,99.1302,26935.0
2022-12-14 12:00:00,108.6,108.65,108.04,108.11,38226.0,99.1394,99.185,98.6282,98.6921,38226.0
2022-12-14 12:30:00,108.11,108.27,107.75,107.9,40409.0,98.6921,98.8381,98.3634,98.5004,40409.0
2022-12-14 13:00:00,107.89,108.63,107.83,108.48,35704.0,98.4912,99.1668,98.4365,99.0298,35704.0
2022-12-14 13:30:00,108.44,109.01,108.32,108.81,46565.0,98.9933,99.5137,98.8838,99.3311,46565.0
2022-12-14 14:00:00,108.81,108.82,107.47,108.2,74260.0,99.3311,99.3402,98.1078,98.7742,74260.0
2022-12-14 14:30:00,108.09,108.2,106.93,107.96,24168.0,98.6738,98.7742,97.6149,98.5551,24168.0
2022-12-14 15:00:00,108.11,108.65,107.75,107.75,48106.0,98.6921,99.185,98.3634,98.3634,48106.0
2022-12-14 15:30:00,107.82,108.24,107.51,107.8,110053.0,98.4273,98.8107,98.1443,98.4091,110053.0
2022-12-15 09:30:00,105.9,106.35,105.11,105.45,45270.0,96.6746,97.0854,95.9534,96.2638,45270.0
2022-12-15 10:00:00,105.46,105.78,104.88,105.72,24323.0,96.2729,96.565,95.7434,96.5103,24323.0
2022-12-15 10:30:00,105.72,105.78,105.16,105.51,18988.0,96.5103,96.565,95.999,96.3186,18988.0
2022-12-15 11:00:00,105.59,105.82,104.88,105.13,19339.0,96.3916,96.6016,95.7434,95.9717,19339.0
2022-12-15 11:30:00,105.24,106.04,105.21,105.85,18589.0,96.0721,96.8024,96.0447,96.6289,18589.0
2022-12-15 12:00:00,105.83,106.13,105.5,106.09,14846.0,96.6107,96.8845,96.3094,96.848,14846.0
2022-12-15 12:30:00,106.06,106.25,105.44,105.86,20984.0,96.8206,96.9941,96.2547,96.6381,20984.0
2022-12-15 13:00:00,105.81,105.89,105.11,105.29,12499.0,96.5924,96.6655,95.9534,96.1177,12499.0
2022-12-15 13:30:00,105.28,106.0,105.26,105.95,14200.0,96.1086,96.7659,96.0903,96.7202,14200.0
2022-12-15 14:00:00,105.99,106.01,105.5,105.59,13101.0,96.7567,96.775,96.3094,96.3916,13101.0
2022-12-15 14:30:00,105.59,106.58,105.58,106.17,30732.0,96.3916,97.2953,96.3825,96.9211,30732.0
2022-12-15 15:00:00,106.2,106.75,106.2,106.62,19605.0,96.9484,97.4505,96.9484,97.3319,19605.0
2022-12-15 15:30:00,106.6,106.61,105.95,106.3,69920.0,97.3136,97.3227,96.7202,97.0397,69920.0
2022-12-16 09:30:00,105.52,107.01,105.1,106.89,46992.0,96.3277,97.6879,95.9443,97.5783,46992.0
2022-12-16 10:00:00,106.63,106.67,105.08,105.17,10134.0,97.341,97.3775,95.926,96.0082,10134.0
2022-12-16 10:30:00,105.06,105.26,104.63,104.77,20924.0,95.9078,96.0903,95.5152,95.643,20924.0
2022-12-16 11:00:00,104.85,104.99,104.58,104.58,17960.0,95.7161,95.8439,95.4696,95.4696,17960.0
2022-12-16 11:30:00,104.66,104.69,103.59,103.59,10424.0,95.5426,95.57,94.5658,94.5658,10424.0
2022-12-16 12:00:00,103.71,103.92,103.6,103.83,9411.0,94.6754,94.8671,94.5749,94.7849,9411.0
2022-12-16 12:30:00,103.84,104.17,103.79,103.89,14013.0,94.794,95.0953,94.7484,94.8397,14013.0
2022-12-16 13:00:00,103.92,104.05,103.54,103.56,7746.0,94.8671,94.9857,94.5202,94.5384,7746.0
2022-12-16 13:30:00,103.56,103.99,103.51,103.52,21877.0,94.5384,94.931,94.4928,94.5019,21877.0
2022-12-16 14:00:00,103.52,103.86,103.31,103.35,26477.0,94.5019,94.8123,94.3102,94.3467,26477.0
2022-12-16 14:30:00,103.36,103.37,103.18,103.22,26633.0,94.3559,94.365,94.1915,94.228,26633.0
2022-12-16 15:00:00,103.19,103.46,103.05,103.12,30918.0,94.2007,94.4471,94.0729,94.1368,30918.0
2022-12-16 15:30:00,103.21,103.47,103.0,103.25,121200.0,94.2189,94.4563,94.0272,94.2554,121200.0
2022-12-19 09:30:00,103.58,103.58,101.91,101.99,17369.0,94.5567,94.5567,93.0322,93.1052,17369.0
2022-12-19 10:00:00,102.13,102.16,101.26,101.72,20600.0,93.233,93.2604,92.4388,92.8587,20600.0
2022-12-19 10:30:00,101.74,101.74,100.93,101.0,18480.0,92.877,92.877,92.1375,92.2014,18480.0
2022-12-19 11:00:00,101.0,101.43,101.0,101.25,21855.0,92.2014,92.594,92.2014,92.4297,21855.0
2022-12-19 11:30:00,101.19,101.25,100.5,100.62,29702.0,92.3749,92.4297,91.745,91.8545,29702.0
2022-12-19 12:00:00,100.65,101.34,100.58,101.22,9457.0,91.8819,92.5118,91.818,92.4023,9457.0
2022-12-19 12:30:00,101.28,101.43,100.93,101.2,13974.0,92.4571,92.594,92.1375,92.384,13974.0
2022-12-19 13:00:00,101.2,101.2,100.47,100.56,12033.0,92.384,92.384,91.7176,91.7998,12033.0
2022-12-19 13:30:00,100.52,100.52,100.15,100.32,14003.0,91.7633,91.7633,91.4255,91.5807,14003.0
2022-12-19 14:00:00,100.38,100.98,100.14,100.83,12155.0,91.6355,92.1832,91.4164,92.0463,12155.0
2022-12-19 14:30:00,100.83,101.01,100.53,100.73,22592.0,92.0463,92.2106,91.7724,91.955,22592.0
2022-12-19 15:00:00,100.76,100.95,100.62,100.94,25418.0,91.9824,92.1558,91.8545,92.1467,25418.0
2022-12-19 15:30:00,100.98,100.98,100.3,100.47,86503.0,92.1832,92.1832,91.5624,91.7176,86503.0
2022-12-20 09:30:00,100.14,100.15,98.5,98.95,23639.0,91.4164,91.4255,89.9192,90.33,23639.0
2022-12-20 10:00:00,99.1,100.79,99.1,100.75,39683.0,90.467,92.0097,90.467,91.9732,39683.0
2022-12-20 10:30:00,100.76,101.31,100.53,100.54,12236.0,91.9824,92.4844,91.7724,91.7815,12236.0
2022-12-20 11:00:00,100.51,100.6,99.96,100.06,14305.0,91.7541,91.8363,91.252,91.3433,14305.0
2022-12-20 11:30:00,100.03,100.28,99.95,100.1,8065.0,91.3159,91.5442,91.2429,91.3798,8065.0
2022-12-20 12:00:00,100.16,100.38,100.0,100.11,8102.0,91.4346,91.6355,91.2886,91.389,8102.0
2022-12-20 12:30:00,100.04,100.43,99.87,100.28,9984.0,91.3251,91.6811,91.1699,91.5442,9984.0
2022-12-20 13:00:00,100.26,100.48,100.12,100.33,11477.0,91.5259,91.7267,91.3981,91.5898,11477.0
2022-12-20 13:30:00,100.36,100.56,100.27,100.27,6754.0,91.6172,91.7998,91.535,91.535,6754.0
2022-12-20 14:00:00,100.26,100.54,100.06,100.18,10226.0,91.5259,91.7815,91.3433,91.4529,10226.0
2022-12-20 14:30:00,100.23,100.23,99.81,99.97,9176.0,91.4985,91.4985,91.1151,91.2612,9176.0
2022-12-20 15:00:00,99.95,99.99,99.59,99.79,13765.0,91.2429,91.2794,90.9143,91.0969,13765.0
2022-12-20 15:30:00,99.8,99.93,99.48,99.48,48091.0,91.106,91.2247,90.8139,90.8139,48091.0
2022-12-21 09:30:00,100.84,101.88,100.84,101.07,20571.0,92.0554,93.0048,92.0554,92.2653,20571.0
2022-12-21 10:00:00,101.03,101.63,101.03,101.46,17063.0,92.2288,92.7766,92.2288,92.6214,17063.0
2022-12-21 10:30:00,101.48,102.11,101.43,101.77,16291.0,92.6396,93.2147,92.594,92.9044,16291.0
2022-12-21 11:00:00,101.72,101.75,101.31,101.47,15669.0,92.8587,92.8861,92.4844,92.6305,15669.0
2022-12-21 11:30:00,101.4,101.54,101.17,101.41,6649.0,92.5666,92.6944,92.3566,92.5757,6649.0
2022-12-21 12:00:00,101.4,101.44,101.17,101.27,11037.0,92.5666,92.6031,92.3566,92.4479,11037.0
2022-12-21 12:30:00,101.26,101.34,101.08,101.22,12345.0,92.4388,92.5118,92.2745,92.4023,12345.0
2022-12-21 13:00:00,101.22,101.69,101.17,101.69,49973.0,92.4023,92.8313,92.3566,92.8313,49973.0
2022-12-21 13:30:00,101.67,101.89,101.45,101.73,20562.0,92.8131,93.0139,92.6122,92.8678,20562.0
2022-12-21 14:00:00,101.77,102.1,101.77,101.99,18307.0,92.9044,93.2056,92.9044,93.1052,18307.0
2022-12-21 14:30:00,102.05,102.12,101.84,101.95,13331.0,93.16,93.2239,92.9683,93.0687,13331.0
2022-12-21 15:00:00,101.98,102.08,101.88,101.94,17699.0,93.0961,93.1874,93.0048,93.0596,17699.0
2022-12-21 15:30:00,101.94,102.14,101.87,102.05,52788.0,93.0596,93.2421,92.9957,93.16,52788.0
2022-12-22 09:30:00,100.67,100.67,99.58,99.76,11019.0,91.9002,91.9002,90.9051,91.0695,11019.0
2022-12-22 10:00:00,99.75,100.57,99.4,100.57,18842.0,91.0603,91.8089,90.7408,91.8089,18842.0
2022-12-22 10:30:00,100.49,100.84,99.97,100.0,13424.0,91.7359,92.0554,91.2612,91.2886,13424.0
2022-12-22 11:00:00,99.92,100.21,99.72,99.79,42733.0,91.2155,91.4803,91.0329,91.0969,42733.0
2022-12-22 11:30:00,99.73,99.93,99.37,99.38,9353.0,91.0421,91.2247,90.7134,90.7226,9353.0
2022-12-22 12:00:00,99.44,99.44,98.65,98.77,30744.0,90.7773,90.7773,90.0562,90.1657,30744.0
2022-12-22 12:30:00,98.66,98.78,98.52,98.6,6705.0,90.0653,90.1748,89.9375,90.0105,6705.0
2022-12-22 13:00:00,98.65,98.69,98.41,98.62,10613.0,90.0562,90.0927,89.8371,90.0288,10613.0
2022-12-22 13:30:00,98.56,99.04,98.56,99.0,9525.0,89.974,90.4122,89.974,90.3757,9525.0
2022-12-22 14:00:00,98.99,99.31,98.87,99.31,11829.0,90.3665,90.6587,90.257,90.6587,11829.0
2022-12-22 14:30:00,99.24,99.73,99.09,99.73,7625.0,90.5948,91.0421,90.4578,91.0421,7625.0
2022-12-22 15:00:00,99.74,99.78,99.36,99.64,26037.0,91.0512,91.0877,90.7043,90.9599,26037.0
2022-12-22 15:30:00,99.68,99.73,99.16,99.61,62140.0,90.9964,91.0421,90.5217,90.9325,62140.0
2022-12-23 09:30:00,99.2,99.42,98.63,98.66,10207.0,90.5582,90.7591,90.0379,90.0653,10207.0
2022-12-23 10:00:00,99.05,100.12,98.98,99.88,6205.0,90.4213,91.3981,90.3574,91.179,6205.0
2022-12-23 10:30:00,100.11,100.49,100.09,100.39,13827.0,91.389,91.7359,91.3707,91.6446,13827.0
2022-12-23 11:00:00,100.34,100.69,100.23,100.56,20458.0,91.5989,91.9184,91.4985,91.7998,20458.0
2022-12-23 11:30:00,100.54,101.09,100.52,101.07,2721.0,91.7815,92.2836,91.7633,92.2653,2721.0
2022-12-23 12:00:00,101.14,101.14,100.82,101.03,12939.0,92.3292,92.3292,92.0371,92.2288,12939.0
2022-12-23 12:30:00,101.04,101.24,100.85,100.92,5974.0,92.238,92.4205,92.0645,92.1284,5974.0
2022-12-23 13:00:00,100.92,101.06,100.88,100.93,4173.0,92.1284,92.2562,92.0919,92.1375,4173.0
2022-12-23 13:30:00,100.94,101.2,100.79,100.91,5313.0,92.1467,92.384,92.0097,92.1193,5313.0
2022-12-23 14:00:00,100.92,100.98,100.69,100.69,8427.0,92.1284,92.1832,91.9184,91.9184,8427.0
2022-12-23 14:30:00,100.81,100.96,100.72,100.96,5065.0,92.028,92.1649,91.9458,92.1649,5065.0
2022-12-23 15:00:00,101.11,101.26,100.92,101.09,12789.0,92.3019,92.4388,92.1284,92.2836,12789.0
2022-12-23 15:30:00,101.11,101.14,100.67,100.76,63052.0,92.3019,92.3292,91.9002,91.9824,63052.0
2022-12-27 09:30:00,100.61,100.61,99.62,100.45,11100.0,91.8454,91.8454,90.9417,91.6994,11100.0
2022-12-27 10:00:00,100.31,101.7,100.31,101.28,32774.0,91.5716,92.8405,91.5716,92.4571,32774.0
2022-12-27 10:30:00,101.46,101.9,101.34,101.35,5201.0,92.6214,93.023,92.5118,92.521,5201.0
2022-12-27 11:00:00,101.32,101.78,101.32,101.56,5667.0,92.4936,92.9135,92.4936,92.7127,5667.0
2022-12-27 11:30:00,101.49,101.72,101.49,101.58,5194.0,92.6488,92.8587,92.6488,92.7309,5194.0
2022-12-27 12:00:00,101.57,101.6,101.28,101.44,3806.0,92.7218,92.7492,92.4571,92.6031,3806.0
2022-12-27 12:30:00,101.35,101.59,101.04,101.17,4757.0,92.521,92.74,92.238,92.3566,4757.0
2022-12-27 13:00:00,101.23,101.28,101.05,101.2,3330.0,92.4114,92.4571,92.2471,92.384,3330.0
2022-12-27 13:30:00,101.05,101.05,100.51,100.51,5444.0,92.2471,92.2471,91.7541,91.7541,5444.0
2022-12-27 14:00:00,100.54,100.81,100.4,100.44,6052.0,91.7815,92.028,91.6537,91.6902,6052.0
2022-12-27 14:30:00,100.4,100.44,100.15,100.41,9448.0,91.6537,91.6902,91.4255,91.6628,9448.0
2022-12-27 15:00:00,100.45,100.65,100.38,100.54,11307.0,91.6994,91.8819,91.6355,91.7815,11307.0
2022-12-27 15:30:00,100.54,100.66,100.43,100.53,36331.0,91.7815,91.8911,91.6811,91.7724,36331.0
2022-12-28 09:30:00,100.44,101.07,100.07,100.07,7727.0,91.6902,92.2653,91.3525,91.3525,7727.0
2022-12-28 10:00:00,100.14,100.2,99.48,99.49,21507.0,91.4164,91.4711,90.8139,90.823,21507.0
2022-12-28 10:30:00,99.49,99.77,98.89,99.01,12859.0,90.823,91.0786,90.2753,90.3848,12859.0
2022-12-28 11:00:00,98.9,99.39,98.84,99.05,14057.0,90.2844,90.7317,90.2296,90.4213,14057.0
2022-12-28 11:30:00,99.18,99.19,98.69,98.69,6747.0,90.54,90.5491,90.0927,90.0927,6747.0
2022-12-28 12:00:00,98.43,98.53,97.77,97.9,17598.0,89.8553,89.9466,89.2528,89.3715,17598.0
2022-12-28 12:30:00,97.98,99.0,97.95,98.98,12611.0,89.4445,90.3757,89.4171,90.3574,12611.0
2022-12-28 13:00:00,99.04,99.52,98.87,99.04,25463.0,90.4122,90.8504,90.257,90.4122,25463.0
2022-12-28 13:30:00,98.94,99.02,98.49,98.59,15883.0,90.3209,90.3939,89.9101,90.0014,15883.0
2022-12-28 14:00:00,98.52,98.72,98.21,98.29,8151.0,89.9375,90.1201,89.6545,89.7275,8151.0
2022-12-28 14:30:00,98.32,98.78,98.32,98.64,12358.0,89.7549,90.1748,89.7549,90.047,12358.0
2022-12-28 15:00:00,98.62,98.62,98.3,98.36,19601.0,90.0288,90.0288,89.7367,89.7914,19601.0
2022-12-28 15:30:00,98.42,98.64,98.19,98.19,55487.0,89.8462,90.047,89.6362,89.6362,55487.0
2022-12-29 09:30:00,99.18,100.55,98.28,100.55,10524.0,90.54,91.7906,89.7184,91.7906,10524.0
2022-12-29 10:00:00,100.44,100.69,100.18,100.58,12261.0,91.6902,91.9184,91.4529,91.818,12261.0
2022-12-29 10:30:00,100.57,100.76,100.5,100.7,20908.0,91.8089,91.9824,91.745,91.9276,20908.0
2022-12-29 11:00:00,100.66,100.7,100.25,100.29,37119.0,91.8911,91.9276,91.5168,91.5533,37119.0
2022-12-29 11:30:00,100.33,100.53,100.32,100.48,12786.0,91.5898,91.7724,91.5807,91.7267,12786.0
2022-12-29 12:00:00,100.43,100.91,100.24,100.78,20047.0,91.6811,92.1193,91.5076,92.0006,20047.0
2022-12-29 12:30:00,100.74,101.02,100.72,101.02,7785.0,91.9641,92.2197,91.9458,92.2197,7785.0
2022-12-29 13:00:00,101.01,101.05,100.39,100.4,17157.0,92.2106,92.2471,91.6446,91.6537,17157.0
2022-12-29 13:30:00,100.34,100.61,100.09,100.61,7829.0,91.5989,91.8454,91.3707,91.8454,7829.0
2022-12-29 14:00:00,100.56,100.66,100.42,100.48,6545.0,91.7998,91.8911,91.672,91.7267,6545.0
2022-12-29 14:30:00,100.51,100.64,100.39,100.4,6095.0,91.7541,91.8728,91.6446,91.6537,6095.0
2022-12-29 15:00:00,100.38,100.39,99.9,100.05,7927.0,91.6355,91.6446,91.1973,91.3342,7927.0
2022-12-29 15:30:00,100.06,100.62,100.03,100.54,33704.0,91.3433,91.8545,91.3159,91.7815,33704.0
2022-12-30 09:30:00,99.27,100.08,99.25,99.98,6311.0,90.6222,91.3616,90.6039,91.2703,6311.0
2022-12-30 10:00:00,100.11,100.64,99.7,100.56,5168.0,91.389,91.8728,91.0147,91.7998,5168.0
2022-12-30 10:30:00,100.56,100.67,100.29,100.36,4981.0,91.7998,91.9002,91.5533,91.6172,4981.0
2022-12-30 11:00:00,100.39,100.58,100.35,100.58,3405.0,91.6446,91.818,91.6081,91.818,3405.0
2022-12-30 11:30:00,100.53,100.82,100.49,100.81,3901.0,91.7724,92.0371,91.7359,92.028,3901.0
2022-12-30 12:00:00,100.78,100.82,100.5,100.51,5775.0,92.0006,92.0371,91.745,91.7541,5775.0
2022-12-30 12:30:00,100.58,100.61,100.26,100.48,5408.0,91.818,91.8454,91.5259,91.7267,5408.0
2022-12-30 13:00:00,100.35,100.45,100.13,100.41,7965.0,91.6081,91.6994,91.4072,91.6628,7965.0
2022-12-30 13:30:00,100.43,100.57,100.35,100.53,7287.0,91.6811,91.8089,91.6081,91.7724,7287.0
2022-12-30 14:00:00,100.6,100.63,100.29,100.41,5281.0,91.8363,91.8637,91.5533,91.6628,5281.0
2022-12-30 14:30:00,100.55,100.55,100.21,100.33,8538.0,91.7906,91.7906,91.4803,91.5898,8538.0
2022-12-30 15:00:00,100.26,100.74,100.26,100.56,7781.0,91.5259,91.9641,91.5259,91.7998,7781.0
2022-12-30 15:30:00,100.67,101.16,100.58,101.0,25716.0,91.9002,92.3475,91.818,92.2014,25716.0
2023-01-03 09:30:00,102.19,102.47,100.64,100.75,29929.0,93.2878,93.5434,91.8728,91.9732,29929.0
2023-01-03 10:00:00,101.0,101.33,100.7,100.76,10424.0,92.2014,92.5027,91.9276,91.9824,10424.0
2023-01-03 10:30:00,100.88,101.02,100.39,100.96,18905.0,92.0919,92.2197,91.6446,92.1649,18905.0
2023-01-03 11:00:00,101.18,101.43,100.01,100.22,13376.0,92.3658,92.594,91.2977,91.4894,13376.0
2023-01-03 11:30:00,100.15,100.15,99.45,99.54,10681.0,91.4255,91.4255,90.7865,90.8686,10681.0
2023-01-03 12:00:00,99.62,99.82,99.45,99.65,14696.0,90.9417,91.1242,90.7865,90.969,14696.0
2023-01-03 12:30:00,99.61,100.07,99.51,100.05,19019.0,90.9325,91.3525,90.8412,91.3342,19019.0
2023-01-03 13:00:00,100.05,100.57,99.97,100.55,10704.0,91.3342,91.8089,91.2612,91.7906,10704.0
2023-01-03 13:30:00,100.51,100.97,100.23,100.72,14856.0,91.7541,92.1741,91.4985,91.9458,14856.0
2023-01-03 14:00:00,100.76,100.8,100.36,100.47,14748.0,91.9824,92.0189,91.6172,91.7176,14748.0
2023-01-03 14:30:00,100.47,101.03,100.04,100.65,25264.0,91.7176,92.2288,91.3251,91.8819,25264.0
2023-01-03 15:00:00,100.6,100.84,100.41,100.58,17984.0,91.8363,92.0554,91.6628,91.818,17984.0
2023-01-03 15:30:00,100.59,100.74,100.29,100.5,73376.0,91.8272,91.9641,91.5533,91.745,73376.0
2023-01-04 09:30:00,101.61,102.08,101.19,101.6,15189.0,92.7583,93.1874,92.3749,92.7492,15189.0
2023-01-04 10:00:00,101.58,101.64,100.72,101.5,10029.0,92.7309,92.7857,91.9458,92.6579,10029.0
2023-01-04 10:30:00,101.5,101.73,101.24,101.61,7746.0,92.6579,92.8678,92.4205,92.7583,7746.0
2023-01-04 11:00:00,101.51,101.83,101.38,101.6,8733.0,92.667,92.9591,92.5483,92.7492,8733.0
2023-01-04 11:30:00,101.7,102.59,101.59,102.59,36172.0,92.8405,93.6529,92.74,93.6529,36172.0
2023-01-04 12:00:00,102.62,102.88,102.4,102.49,5770.0,93.6803,93.9177,93.4795,93.5616,5770.0
2023-01-04 12:30:00,102.59,102.63,101.97,101.97,15621.0,93.6529,93.6894,93.0869,93.0869,15621.0
2023-01-04 13:00:00,101.96,102.35,101.84,102.22,8349.0,93.0778,93.4338,92.9683,93.3152,8349.0
2023-01-04 13:30:00,102.27,102.54,102.18,102.18,9651.0,93.3608,93.6073,93.2786,93.2786,9651.0
2023-01-04 14:00:00,101.92,102.26,101.32,101.32,13387.0,93.0413,93.3517,92.4936,92.4936,13387.0
2023-01-04 14:30:00,101.43,102.43,101.43,102.39,9441.0,92.594,93.5069,92.594,93.4704,9441.0
2023-01-04 15:00:00,102.36,102.39,101.62,101.7,22147.0,93.443,93.4704,92.7674,92.8405,22147.0
2023-01-04 15:30:00,101.61,101.64,101.09,101.49,58240.0,92.7583,92.7857,92.2836,92.6488,58240.0
2023-01-05 09:30:00,100.54,100.54,99.46,100.35,67905.0,91.7815,91.7815,90.7956,91.6081,67905.0
2023-01-05 10:00:00,100.54,102.05,100.43,102.05,24416.0,91.7815,93.16,91.6811,93.16,24416.0
2023-01-05 10:30:00,101.98,102.71,101.85,102.43,14263.0,93.0961,93.7625,92.9774,93.5069,14263.0
2023-01-05 11:00:00,102.38,102.76,101.63,101.64,33232.0,93.4612,93.8081,92.7766,92.7857,33232.0
2023-01-05 11:30:00,101.64,102.08,101.5,101.5,11173.0,92.7857,93.1874,92.6579,92.6579,11173.0
2023-01-05 12:00:00,101.6,102.08,101.54,101.96,8317.0,92.7492,93.1874,92.6944,93.0778,8317.0
2023-01-05 12:30:00,101.91,102.16,101.89,101.95,6955.0,93.0322,93.2604,93.0139,93.0687,6955.0
2023-01-05 13:00:00,101.93,102.43,101.71,102.34,13174.0,93.0504,93.5069,92.8496,93.4247,13174.0
2023-01-05 13:30:00,102.32,102.48,101.85,101.86,13858.0,93.4065,93.5525,92.9774,92.9865,13858.0
2023-01-05 14:00:00,101.87,102.18,101.87,102.1,7482.0,92.9957,93.2786,92.9957,93.2056,7482.0
2023-01-05 14:30:00,102.16,102.29,101.87,101.87,11215.0,93.2604,93.3791,92.9957,92.9957,11215.0
2023-01-05 15:00:00,101.78,101.9,101.44,101.58,20447.0,92.9135,93.023,92.6031,92.7309,20447.0
2023-01-05 15:30:00,101.54,101.73,101.2,101.71,93635.0,92.6944,92.8678,92.384,92.8496,93635.0
2023-01-06 09:30:00,102.5,102.93,101.57,102.0,15349.0,93.5708,93.9633,92.7218,93.1143,15349.0
2023-01-06 10:00:00,102.2,102.56,101.87,102.04,21660.0,93.2969,93.6255,92.9957,93.1508,21660.0
2023-01-06 10:30:00,102.07,103.09,102.07,103.07,10503.0,93.1782,94.1094,93.1782,94.0911,10503.0
2023-01-06 11:00:00,103.15,103.6,103.15,103.51,20416.0,94.1641,94.5749,94.1641,94.4928,20416.0
2023-01-06 11:30:00,103.47,104.06,103.4,103.98,9427.0,94.4563,94.9949,94.3924,94.9218,9427.0
2023-01-06 12:00:00,103.97,104.01,102.97,102.98,31755.0,94.9127,94.9492,93.9998,94.009,31755.0
2023-01-06 12:30:00,103.12,103.22,102.92,102.94,6935.0,94.1368,94.228,93.9542,93.9724,6935.0
2023-01-06 13:00:00,103.03,103.28,103.03,103.23,14136.0,94.0546,94.2828,94.0546,94.2372,14136.0
2023-01-06 13:30:00,103.22,103.49,102.79,103.4,22954.0,94.228,94.4745,93.8355,94.3924,22954.0
2023-01-06 14:00:00,103.38,103.56,103.33,103.37,15289.0,94.3741,94.5384,94.3285,94.365,15289.0
2023-01-06 14:30:00,103.37,103.56,103.37,103.43,65315.0,94.365,94.5384,94.365,94.4198,65315.0
2023-01-06 15:00:00,103.48,103.87,102.89,102.89,60750.0,94.4654,94.8214,93.9268,93.9268,60750.0
2023-01-06 15:30:00,102.89,103.43,102.86,103.37,81621.0,93.9268,94.4198,93.8994,94.365,81621.0
2023-01-09 09:30:00,104.36,105.0,103.7,103.98,20211.0,95.2687,95.853,94.6662,94.9218,20211.0
2023-01-09 10:00:00,103.82,104.5,103.67,104.49,54271.0,94.7758,95.3965,94.6388,95.3874,54271.0
2023-01-09 10:30:00,104.44,104.61,103.67,103.78,39296.0,95.3418,95.497,94.6388,94.7393,39296.0
2023-01-09 11:00:00,103.67,104.3,103.65,103.93,10778.0,94.6388,95.214,94.6206,94.8762,10778.0
2023-01-09 11:30:00,103.85,104.29,103.69,104.03,5785.0,94.8032,95.2048,94.6571,94.9675,5785.0
2023-01-09 12:00:00,103.87,104.01,103.75,103.75,8140.0,94.8214,94.9492,94.7119,94.7119,8140.0
2023-01-09 12:30:00,103.82,104.24,103.75,104.17,9958.0,94.7758,95.1592,94.7119,95.0953,9958.0
2023-01-09 13:00:00,104.26,104.37,103.96,104.01,10758.0,95.1774,95.2779,94.9036,94.9492,10758.0
2023-01-09 13:30:00,104.04,104.07,103.6,103.97,6765.0,94.9766,95.004,94.5749,94.9127,6765.0
2023-01-09 14:00:00,103.99,104.22,103.82,104.15,8347.0,94.931,95.1409,94.7758,95.077,8347.0
2023-01-09 14:30:00,104.11,104.16,103.53,103.55,14451.0,95.0405,95.0862,94.511,94.5293,14451.0
2023-01-09 15:00:00,103.55,103.67,103.41,103.47,18627.0,94.5293,94.6388,94.4015,94.4563,18627.0
2023-01-09 15:30:00,103.5,103.52,103.26,103.44,42961.0,94.4837,94.5019,94.2646,94.4289,42961.0
2023-01-10 09:30:00,103.71,104.17,102.85,103.54,9831.0,94.6754,95.0953,93.8903,94.5202,9831.0
2023-01-10 10:00:00,103.73,103.73,103.06,103.06,5218.0,94.6936,94.6936,94.082,94.082,5218.0
2023-01-10 10:30:00,102.92,103.02,102.2,103.02,7046.0,93.9542,94.0455,93.2969,94.0455,7046.0
2023-01-10 11:00:00,103.03,103.64,102.96,103.46,6100.0,94.0546,94.6115,93.9907,94.4471,6100.0
2023-01-10 11:30:00,103.55,103.78,103.55,103.67,10612.0,94.5293,94.7393,94.5293,94.6388,10612.0
2023-01-10 12:00:00,103.66,103.77,103.44,103.63,5486.0,94.6297,94.7301,94.4289,94.6023,5486.0
2023-01-10 12:30:00,103.65,103.69,103.49,103.55,4084.0,94.6206,94.6571,94.4745,94.5293,4084.0
2023-01-10 13:00:00,103.5,103.83,103.44,103.83,5535.0,94.4837,94.7849,94.4289,94.7849,5535.0
2023-01-10 13:30:00,103.89,104.01,103.71,103.98,16148.0,94.8397,94.9492,94.6754,94.9218,16148.0
2023-01-10 14:00:00,104.0,104.36,103.79,104.36,14318.0,94.9401,95.2687,94.7484,95.2687,14318.0
2023-01-10 14:30:00,104.41,104.44,104.27,104.35,3910.0,95.3144,95.3418,95.1866,95.2596,3910.0
2023-01-10 15:00:00,104.3,104.59,104.2,104.31,6565.0,95.214,95.4787,95.1227,95.2231,6565.0
2023-01-10 15:30:00,104.33,104.7,104.25,104.54,28553.0,95.2414,95.5791,95.1683,95.4331,28553.0
2023-01-11 09:30:00,104.93,105.28,104.6,105.0,30891.0,95.7891,96.1086,95.4878,95.853,30891.0
2023-01-11 10:00:00,105.0,105.69,104.9,105.41,29888.0,95.853,96.4829,95.7617,96.2273,29888.0
2023-01-11 10:30:00,105.35,105.66,105.15,105.44,21465.0,96.1725,96.4555,95.9899,96.2547,21465.0
2023-01-11 11:00:00,105.44,105.57,105.2,105.28,9572.0,96.2547,96.3733,96.0356,96.1086,9572.0
2023-01-11 11:30:00,105.31,105.68,105.27,105.56,5272.0,96.136,96.4737,96.0995,96.3642,5272.0
2023-01-11 12:00:00,105.63,105.85,105.63,105.74,5061.0,96.4281,96.6289,96.4281,96.5285,5061.0
2023-01-11 12:30:00,105.66,105.89,105.58,105.79,3154.0,96.4555,96.6655,96.3825,96.5742,3154.0
2023-01-11 13:00:00,105.83,106.07,105.75,105.97,9247.0,96.6107,96.8298,96.5376,96.7385,9247.0
2023-01-11 13:30:00,106.03,106.03,105.79,105.97,7287.0,96.7933,96.7933,96.5742,96.7385,7287.0
2023-01-11 14:00:00,106.02,106.04,105.79,106.04,6169.0,96.7841,96.8024,96.5742,96.8024,6169.0
2023-01-11 14:30:00,106.04,106.11,105.91,106.0,13270.0,96.8024,96.8663,96.6837,96.7659,13270.0
2023-01-11 15:00:00,106.01,106.17,105.92,105.98,16986.0,96.775,96.9211,96.6928,96.7476,16986.0
2023-01-11 15:30:00,105.98,106.17,105.66,105.95,45674.0,96.7476,96.9211,96.4555,96.7202,45674.0
2023-01-12 09:30:00,106.95,106.95,105.4,105.78,8174.0,97.6331,97.6331,96.2181,96.565,8174.0
2023-01-12 10:00:00,105.83,106.51,105.51,105.51,11134.0,96.6107,97.2314,96.3186,96.3186,11134.0
2023-01-12 10:30:00,105.77,106.3,105.61,106.2,15222.0,96.5559,97.0397,96.4098,96.9484,15222.0
2023-01-12 11:00:00,106.06,106.14,105.72,106.06,9160.0,96.8206,96.8937,96.5103,96.8206,9160.0
2023-01-12 11:30:00,106.18,106.26,105.97,106.26,8962.0,96.9302,97.0032,96.7385,97.0032,8962.0
2023-01-12 12:00:00,106.23,106.76,106.17,106.76,5516.0,96.9758,97.4597,96.9211,97.4597,5516.0
2023-01-12 12:30:00,106.72,106.76,106.59,106.6,4734.0,97.4231,97.4597,97.3045,97.3136,4734.0
2023-01-12 13:00:00,106.61,106.81,106.51,106.52,4067.0,97.3227,97.5053,97.2314,97.2406,4067.0
2023-01-12 13:30:00,106.34,106.74,106.2,106.56,12593.0,97.0763,97.4414,96.9484,97.2771,12593.0
2023-01-12 14:00:00,106.59,106.68,106.49,106.68,11100.0,97.3045,97.3866,97.2132,97.3866,11100.0
2023-01-12 14:30:00,106.57,107.26,106.57,107.26,20900.0,97.2862,97.9161,97.2862,97.9161,20900.0
2023-01-12 15:00:00,107.3,107.49,107.16,107.45,13891.0,97.9526,98.1261,97.8248,98.0896,13891.0
2023-01-12 15:30:00,107.43,107.51,107.15,107.28,35284.0,98.0713,98.1443,97.8157,97.9344,35284.0
2023-01-13 09:30:00,105.15,105.88,103.45,105.27,128708.0,95.9899,96.6563,94.438,96.0995,128708.0
2023-01-13 10:00:00,105.5,105.71,105.06,105.43,15934.0,96.3094,96.5011,95.9078,96.2455,15934.0
2023-01-13 10:30:00,105.48,106.44,105.48,106.29,21781.0,96.2912,97.1675,96.2912,97.0306,21781.0
2023-01-13 11:00:00,106.39,106.91,106.19,106.9,12428.0,97.1219,97.5966,96.9393,97.5875,12428.0
2023-01-13 11:30:00,106.86,106.91,106.47,106.81,10385.0,97.551,97.5966,97.1949,97.5053,10385.0
2023-01-13 12:00:00,106.76,107.14,106.7,107.1,18529.0,97.4597,97.8066,97.4049,97.77,18529.0
2023-01-13 12:30:00,107.09,107.29,106.82,106.96,15679.0,97.7609,97.9435,97.5144,97.6422,15679.0
2023-01-13 13:00:00,106.95,107.16,106.54,106.97,15847.0,97.6331,97.8248,97.2588,97.6514,15847.0
2023-01-13 13:30:00,106.97,107.15,106.62,107.06,13060.0,97.6514,97.8157,97.3319,97.7335,13060.0
2023-01-13 14:00:00,107.08,107.32,106.91,107.03,13742.0,97.7518,97.9709,97.5966,97.7061,13742.0
2023-01-13 14:30:00,107.09,107.09,106.72,106.82,10788.0,97.7609,97.7609,97.4231,97.5144,10788.0
2023-01-13 15:00:00,106.76,106.84,106.56,106.67,15137.0,97.4597,97.5327,97.2771,97.3775,15137.0
2023-01-13 15:30:00,106.68,106.94,106.46,106.52,61536.0,97.3866,97.624,97.1858,97.2406,61536.0
2023-01-17 09:30:00,105.26,106.9,104.77,106.69,39787.0,96.0903,97.5875,95.643,97.3958,39787.0
2023-01-17 10:00:00,106.96,107.66,106.61,107.18,17441.0,97.6422,98.2813,97.3227,97.8431,17441.0
2023-01-17 10:30:00,107.15,107.15,106.32,106.6,20129.0,97.8157,97.8157,97.058,97.3136,20129.0
2023-01-17 11:00:00,106.6,106.7,106.12,106.21,14114.0,97.3136,97.4049,96.8754,96.9576,14114.0
2023-01-17 11:30:00,106.2,106.56,106.13,106.48,7487.0,96.9484,97.2771,96.8845,97.2041,7487.0
2023-01-17 12:00:00,106.57,106.77,106.54,106.59,4296.0,97.2862,97.4688,97.2588,97.3045,4296.0
2023-01-17 12:30:00,106.66,106.87,106.62,106.72,5253.0,97.3684,97.5601,97.3319,97.4231,5253.0
2023-01-17 13:00:00,106.78,106.94,106.7,106.9,4246.0,97.4779,97.624,97.4049,97.5875,4246.0
2023-01-17 13:30:00,106.89,107.05,106.76,107.05,26362.0,97.5783,97.7244,97.4597,97.7244,26362.0
2023-01-17 14:00:00,106.98,107.1,106.8,106.88,33785.0,97.6605,97.77,97.4962,97.5692,33785.0
2023-01-17 14:30:00,106.93,107.06,106.73,106.95,20200.0,97.6149,97.7335,97.4323,97.6331,20200.0
2023-01-17 15:00:00,107.0,107.21,107.0,107.13,10230.0,97.6788,97.8705,97.6788,97.7974,10230.0
2023-01-17 15:30:00,107.08,107.13,106.88,106.99,59832.0,97.7518,97.7974,97.5692,97.6696,59832.0
2023-01-18 09:30:00,108.77,108.77,107.27,108.43,32590.0,99.2946,99.2946,97.9252,98.9842,32590.0
2023-01-18 10:00:00,108.56,108.69,107.74,107.86,25323.0,99.1029,99.2215,98.3543,98.4638,25323.0
2023-01-18 10:30:00,107.87,107.87,106.83,107.06,20060.0,98.473,98.473,97.5236,97.7335,20060.0
2023-01-18 11:00:00,107.0,107.19,106.18,106.21,21691.0,97.6788,97.8522,96.9302,96.9576,21691.0
2023-01-18 11:30:00,105.97,106.21,105.63,105.84,16694.0,96.7385,96.9576,96.4281,96.6198,16694.0
2023-01-18 12:00:00,105.78,105.93,104.61,104.62,27143.0,96.565,96.702,95.497,95.5061,27143.0
2023-01-18 12:30:00,104.64,104.76,103.9,104.12,26053.0,95.5243,95.6339,94.8488,95.0496,26053.0
2023-01-18 13:00:00,104.08,104.12,103.43,103.81,25716.0,95.0131,95.0496,94.4198,94.7667,25716.0
2023-01-18 13:30:00,103.82,104.78,103.71,104.02,21642.0,94.7758,95.6522,94.6754,94.9584,21642.0
2023-01-18 14:00:00,103.89,103.89,102.88,103.11,34736.0,94.8397,94.8397,93.9177,94.1276,34736.0
2023-01-18 14:30:00,103.15,103.48,103.05,103.22,15154.0,94.1641,94.4654,94.0729,94.228,15154.0
2023-01-18 15:00:00,103.19,103.61,102.98,103.45,29854.0,94.2007,94.5841,94.009,94.438,29854.0
2023-01-18 15:30:00,103.41,103.62,103.05,103.15,75077.0,94.4015,94.5932,94.0729,94.1641,75077.0
2023-01-19 09:30:00,102.12,102.48,101.1,102.21,19519.0,93.2239,93.5525,92.2927,93.306,19519.0
2023-01-19 10:00:00,102.02,102.75,101.61,101.61,17787.0,93.1326,93.799,92.7583,92.7583,17787.0
2023-01-19 10:30:00,101.56,101.63,101.05,101.25,13805.0,92.7127,92.7766,92.2471,92.4297,13805.0
2023-01-19 11:00:00,101.4,101.96,101.39,101.52,13317.0,92.5666,93.0778,92.5575,92.6761,13317.0
2023-01-19 11:30:00,101.44,101.58,101.19,101.37,13740.0,92.6031,92.7309,92.3749,92.5392,13740.0
2023-01-19 12:00:00,101.48,102.1,101.41,102.02,11502.0,92.6396,93.2056,92.5757,93.1326,11502.0
2023-01-19 12:30:00,102.02,102.04,101.37,101.91,21173.0,93.1326,93.1508,92.5392,93.0322,21173.0
2023-01-19 13:00:00,101.98,102.48,101.9,102.33,20005.0,93.0961,93.5525,93.023,93.4156,20005.0
2023-01-19 13:30:00,102.45,102.74,102.22,102.23,7056.0,93.5251,93.7899,93.3152,93.3243,7056.0
2023-01-19 14:00:00,102.32,102.82,101.99,102.76,9115.0,93.4065,93.8629,93.1052,93.8081,9115.0
2023-01-19 14:30:00,102.72,102.81,102.56,102.74,11667.0,93.7716,93.8538,93.6255,93.7899,11667.0
2023-01-19 15:00:00,102.74,102.91,102.45,102.7,23294.0,93.7899,93.9451,93.5251,93.7533,23294.0
2023-01-19 15:30:00,102.69,102.69,102.04,102.07,36138.0,93.7442,93.7442,93.1508,93.1782,36138.0
2023-01-20 09:30:00,102.0,102.58,100.12,102.58,18300.0,93.1143,93.6438,91.3981,93.6438,18300.0
2023-01-20 10:00:00,102.54,103.52,102.32,103.47,6513.0,93.6073,94.5019,93.4065,94.4563,6513.0
2023-01-20 10:30:00,103.47,103.59,102.83,102.84,9052.0,94.4563,94.5658,93.872,93.8812,9052.0
2023-01-20 11:00:00,102.83,103.33,102.8,103.24,20762.0,93.872,94.3285,93.8446,94.2463,20762.0
2023-01-20 11:30:00,103.2,103.4,102.92,103.31,12495.0,94.2098,94.3924,93.9542,94.3102,12495.0
2023-01-20 12:00:00,103.23,103.74,103.18,103.69,6068.0,94.2372,94.7027,94.1915,94.6571,6068.0
2023-01-20 12:30:00,103.7,103.94,103.45,103.47,14449.0,94.6662,94.8853,94.438,94.4563,14449.0
2023-01-20 13:00:00,103.42,103.85,103.39,103.81,10515.0,94.4106,94.8032,94.3832,94.7667,10515.0
2023-01-20 13:30:00,103.8,104.35,103.77,104.12,14030.0,94.7575,95.2596,94.7301,95.0496,14030.0
2023-01-20 14:00:00,104.16,104.59,104.09,104.59,6212.0,95.0862,95.4787,95.0223,95.4787,6212.0
2023-01-20 14:30:00,104.53,104.62,104.17,104.33,10262.0,95.4239,95.5061,95.0953,95.2414,10262.0
2023-01-20 15:00:00,104.34,104.52,104.17,104.2,12363.0,95.2505,95.4148,95.0953,95.1227,12363.0
2023-01-20 15:30:00,104.2,104.34,103.88,103.89,69036.0,95.1227,95.2505,94.8306,94.8397,69036.0
2023-01-23 09:30:00,104.03,105.51,103.86,105.09,28005.0,94.9675,96.3186,94.8123,95.9351,28005.0
2023-01-23 10:00:00,105.14,105.86,105.14,105.52,10794.0,95.9808,96.6381,95.9808,96.3277,10794.0
2023-01-23 10:30:00,105.55,105.61,104.95,105.21,14809.0,96.3551,96.4098,95.8073,96.0447,14809.0
2023-01-23 11:00:00,105.2,106.25,105.08,105.67,18832.0,96.0356,96.9941,95.926,96.4646,18832.0
2023-01-23 11:30:00,105.71,105.82,105.42,105.46,13025.0,96.5011,96.6016,96.2364,96.2729,13025.0
2023-01-23 12:00:00,105.33,105.44,105.04,105.44,8091.0,96.1542,96.2547,95.8895,96.2547,8091.0
2023-01-23 12:30:00,105.47,105.91,105.44,105.87,9424.0,96.282,96.6837,96.2547,96.6472,9424.0
2023-01-23 13:00:00,105.91,106.15,105.74,105.87,14321.0,96.6837,96.9028,96.5285,96.6472,14321.0
2023-01-23 13:30:00,105.83,106.14,105.42,106.09,17004.0,96.6107,96.8937,96.2364,96.848,17004.0
2023-01-23 14:00:00,106.0,106.14,105.76,106.14,14848.0,96.7659,96.8937,96.5468,96.8937,14848.0
2023-01-23 14:30:00,106.2,106.44,105.82,105.9,19542.0,96.9484,97.1675,96.6016,96.6746,19542.0
2023-01-23 15:00:00,105.93,105.96,105.54,105.58,9497.0,96.702,96.7294,96.3459,96.3825,9497.0
2023-01-23 15:30:00,105.62,105.94,105.38,105.83,63401.0,96.419,96.7111,96.1999,96.6107,63401.0
2023-01-24 09:30:00,106.25,106.31,104.87,104.87,5536.0,96.9941,97.0489,95.7343,95.7343,5536.0
2023-01-24 10:00:00,105.16,106.99,105.11,106.91,13779.0,95.999,97.6696,95.9534,97.5966,13779.0
2023-01-24 10:30:00,106.79,107.29,106.34,107.27,24742.0,97.4871,97.9435,97.0763,97.9252,24742.0
2023-01-24 11:00:00,107.35,107.45,106.89,107.31,11494.0,97.9983,98.0896,97.5783,97.9618,11494.0
2023-01-24 11:30:00,107.31,107.31,106.72,106.82,5641.0,97.9618,97.9618,97.4231,97.5144,5641.0
2023-01-24 12:00:00,106.73,107.03,106.68,106.93,7369.0,97.4323,97.7061,97.3866,97.6149,7369.0
2023-01-24 12:30:00,106.89,107.08,106.77,106.95,9497.0,97.5783,97.7518,97.4688,97.6331,9497.0
2023-01-24 13:00:00,107.0,107.12,106.61,106.72,11034.0,97.6788,97.7883,97.3227,97.4231,11034.0
2023-01-24 13:30:00,106.91,106.96,106.48,106.66,7240.0,97.5966,97.6422,97.2041,97.3684,7240.0
2023-01-24 14:00:00,106.72,106.72,105.95,105.97,9890.0,97.4231,97.4231,96.7202,96.7385,9890.0
2023-01-24 14:30:00,106.05,106.24,105.95,106.2,8052.0,96.8115,96.985,96.7202,96.9484,8052.0
2023-01-24 15:00:00,106.19,106.29,105.95,106.18,7264.0,96.9393,97.0306,96.7202,96.9302,7264.0
2023-01-24 15:30:00,106.19,106.19,105.7,105.9,38089.0,96.9393,96.9393,96.492,96.6746,38089.0
2023-01-25 09:30:00,104.86,105.38,104.82,105.08,11729.0,95.7252,96.1999,95.6887,95.926,11729.0
2023-01-25 10:00:00,105.31,106.58,105.24,105.98,12969.0,96.136,97.2953,96.0721,96.7476,12969.0
2023-01-25 10:30:00,106.05,106.05,105.43,105.45,7480.0,96.8115,96.8115,96.2455,96.2638,7480.0
2023-01-25 11:00:00,105.5,105.84,105.31,105.31,7887.0,96.3094,96.6198,96.136,96.136,7887.0
2023-01-25 11:30:00,105.3,105.86,105.15,105.64,12141.0,96.1269,96.6381,95.9899,96.4372,12141.0
2023-01-25 12:00:00,105.49,105.74,105.08,105.25,3754.0,96.3003,96.5285,95.926,96.0812,3754.0
2023-01-25 12:30:00,105.3,105.51,105.29,105.33,3481.0,96.1269,96.3186,96.1177,96.1542,3481.0
2023-01-25 13:00:00,105.34,106.23,105.34,106.0,6914.0,96.1634,96.9758,96.1634,96.7659,6914.0
2023-01-25 13:30:00,105.96,106.13,105.8,106.13,7081.0,96.7294,96.8845,96.5833,96.8845,7081.0
2023-01-25 14:00:00,106.23,106.49,106.09,106.22,6006.0,96.9758,97.2132,96.848,96.9667,6006.0
2023-01-25 14:30:00,106.21,106.53,106.13,106.5,8422.0,96.9576,97.2497,96.8845,97.2223,8422.0
2023-01-25 15:00:00,106.49,106.72,106.3,106.43,14135.0,97.2132,97.4231,97.0397,97.1584,14135.0
2023-01-25 15:30:00,106.43,106.44,106.18,106.26,58851.0,97.1584,97.1675,96.9302,97.0032,58851.0
2023-01-26 09:30:00,106.93,107.71,104.9,104.91,37690.0,97.6149,98.3269,95.7617,95.7708,37690.0
2023-01-26 10:00:00,104.85,105.13,104.11,105.13,21722.0,95.7161,95.9717,95.0405,95.9717,21722.0
2023-01-26 10:30:00,105.01,105.26,104.42,104.62,20851.0,95.8621,96.0903,95.3235,95.5061,20851.0
2023-01-26 11:00:00,104.53,105.03,104.47,104.75,11382.0,95.4239,95.8804,95.3692,95.6248,11382.0
2023-01-26 11:30:00,104.8,105.37,104.7,105.17,17517.0,95.6704,96.1908,95.5791,96.0082,17517.0
2023-01-26 12:00:00,105.27,105.92,105.25,105.8,14474.0,96.0995,96.6928,96.0812,96.5833,14474.0
2023-01-26 12:30:00,105.78,106.09,105.45,105.51,9533.0,96.565,96.848,96.2638,96.3186,9533.0
2023-01-26 13:00:00,105.62,105.84,105.39,105.54,12770.0,96.419,96.6198,96.209,96.3459,12770.0
2023-01-26 13:30:00,105.7,106.36,105.65,106.13,26664.0,96.492,97.0945,96.4464,96.8845,26664.0
2023-01-26 14:00:00,106.2,106.3,105.79,106.03,19310.0,96.9484,97.0397,96.5742,96.7933,19310.0
2023-01-26 14:30:00,106.05,106.28,105.88,106.15,24220.0,96.8115,97.0215,96.6563,96.9028,24220.0
2023-01-26 15:00:00,106.11,106.18,105.81,106.02,19971.0,96.8663,96.9302,96.5924,96.7841,19971.0
2023-01-26 15:30:00,106.0,106.49,105.69,106.44,54182.0,96.7659,97.2132,96.4829,97.1675,54182.0
2023-01-27 09:30:00,103.61,104.53,102.65,104.23,114534.0,94.5841,95.4239,93.7077,95.1501,114534.0
2023-01-27 10:00:00,104.4,106.61,104.29,106.1,53427.0,95.3053,97.3227,95.2048,96.8572,53427.0
2023-01-27 10:30:00,106.1,106.12,104.3,104.3,33026.0,96.8572,96.8754,95.214,95.214,33026.0
2023-01-27 11:00:00,104.22,104.55,103.96,104.34,27424.0,95.1409,95.4422,94.9036,95.2505,27424.0
2023-01-27 11:30:00,104.39,105.51,104.38,105.5,15771.0,95.2961,96.3186,95.287,96.3094,15771.0
2023-01-27 12:00:00,105.43,105.58,104.86,105.44,25620.0,96.2455,96.3825,95.7252,96.2547,25620.0
2023-01-27 12:30:00,105.36,106.31,105.27,106.03,15706.0,96.1816,97.0489,96.0995,96.7933,15706.0
2023-01-27 13:00:00,106.14,106.45,105.99,106.3,7994.0,96.8937,97.1767,96.7567,97.0397,7994.0
2023-01-27 13:30:00,106.32,106.97,106.23,106.67,17391.0,97.058,97.6514,96.9758,97.3775,17391.0
2023-01-27 14:00:00,106.65,106.95,106.48,106.55,18762.0,97.3592,97.6331,97.2041,97.268,18762.0
2023-01-27 14:30:00,106.57,106.89,106.17,106.88,17325.0,97.2862,97.5783,96.9211,97.5692,17325.0
2023-01-27 15:00:00,106.89,107.24,106.79,107.23,20041.0,97.5783,97.8978,97.4871,97.8887,20041.0
2023-01-27 15:30:00,107.22,107.24,106.87,107.18,89011.0,97.8796,97.8978,97.5601,97.8431,89011.0
2023-01-30 09:30:00,105.97,107.66,105.67,107.46,37050.0,96.7385,98.2813,96.4646,98.0987,37050.0
2023-01-30 10:00:00,107.28,108.3,107.14,107.15,20159.0,97.9344,98.8655,97.8066,97.8157,20159.0
2023-01-30 10:30:00,107.2,107.28,105.95,106.45,34301.0,97.8613,97.9344,96.7202,97.1767,34301.0
2023-01-30 11:00:00,106.45,106.94,106.29,106.45,16915.0,97.1767,97.624,97.0306,97.1767,16915.0
2023-01-30 11:30:00,106.57,107.79,106.49,107.69,44258.0,97.2862,98.3999,97.2132,98.3086,44258.0
2023-01-30 12:00:00,107.78,107.87,107.08,107.73,45827.0,98.3908,98.473,97.7518,98.3452,45827.0
2023-01-30 12:30:00,107.73,107.73,106.7,107.06,29659.0,98.3452,98.3452,97.4049,97.7335,29659.0
2023-01-30 13:00:00,107.06,107.55,106.84,107.47,25267.0,97.7335,98.1808,97.5327,98.1078,25267.0
2023-01-30 13:30:00,107.4,107.72,107.2,107.63,74385.0,98.0439,98.336,97.8613,98.2539,74385.0
2023-01-30 14:00:00,107.51,108.49,107.42,108.46,52290.0,98.1443,99.039,98.0622,99.0116,52290.0
2023-01-30 14:30:00,108.46,108.53,107.64,108.37,69656.0,99.0116,99.0755,98.263,98.9294,69656.0
2023-01-30 15:00:00,108.42,108.52,107.52,107.66,78344.0,98.9751,99.0663,98.1535,98.2813,78344.0
2023-01-30 15:30:00,107.62,107.75,106.62,106.62,155938.0,98.2447,98.3634,97.3319,97.3319,155938.0
2023-01-31 09:30:00,111.0,112.75,108.22,110.74,236982.0,101.3303,102.9278,98.7925,101.0929,236982.0
2023-01-31 10:00:00,110.93,112.51,110.4,111.6,186812.0,101.2664,102.7088,100.7826,101.878,186812.0
2023-01-31 10:30:00,111.67,114.79,111.6,114.39,122229.0,101.9419,104.7901,101.878,104.425,122229.0
2023-01-31 11:00:00,114.39,114.48,113.05,113.08,123176.0,104.425,104.5071,103.2017,103.2291,123176.0
2023-01-31 11:30:00,113.1,113.16,110.3,110.77,87738.0,103.2474,103.3021,100.6913,101.1203,87738.0
2023-01-31 12:00:00,110.82,111.74,110.59,111.58,41884.0,101.166,102.0058,100.956,101.8598,41884.0
2023-01-31 12:30:00,111.58,112.26,111.57,112.15,49912.0,101.8598,102.4805,101.8506,102.3801,49912.0
2023-01-31 13:00:00,112.14,112.15,111.34,111.4,25345.0,102.371,102.3801,101.6407,101.6955,25345.0
2023-01-31 13:30:00,111.4,112.6,111.05,112.45,55273.0,101.6955,102.7909,101.3759,102.654,55273.0
2023-01-31 14:00:00,112.52,112.68,112.2,112.55,47025.0,102.7179,102.8639,102.4258,102.7453,47025.0
2023-01-31 14:30:00,112.63,113.66,112.6,113.65,57789.0,102.8183,103.7586,102.7909,103.7494,57789.0
2023-01-31 15:00:00,113.59,114.0,113.32,113.86,49603.0,103.6947,104.069,103.4482,103.9412,49603.0
2023-01-31 15:30:00,113.89,114.92,113.38,114.86,250023.0,103.9685,104.9088,103.503,104.854,250023.0
2023-02-01 09:30:00,115.0,115.73,113.69,115.09,77530.0,104.9818,105.6482,103.786,105.064,77530.0
2023-02-01 10:00:00,115.36,115.36,113.61,114.0,29465.0,105.3105,105.3105,103.7129,104.069,29465.0
2023-02-01 10:30:00,113.94,114.34,113.7,113.71,42334.0,104.0142,104.3793,103.7951,103.8042,42334.0
2023-02-01 11:00:00,113.69,114.16,113.58,114.02,24959.0,103.786,104.215,103.6855,104.0872,24959.0
2023-02-01 11:30:00,113.96,114.12,113.75,113.93,14902.0,104.0324,104.1785,103.8407,104.0051,14902.0
2023-02-01 12:00:00,113.88,114.18,113.69,114.14,11680.0,103.9594,104.2333,103.786,104.1968,11680.0
2023-02-01 12:30:00,114.07,114.56,113.95,114.51,17322.0,104.1329,104.5802,104.0233,104.5345,17322.0
2023-02-01 13:00:00,114.51,114.75,114.37,114.66,20346.0,104.5345,104.7536,104.4067,104.6715,20346.0
2023-02-01 13:30:00,114.66,114.73,114.32,114.53,24993.0,104.6715,104.7354,104.3611,104.5528,24993.0
2023-02-01 14:00:00,114.46,114.91,113.71,114.84,39056.0,104.4889,104.8997,103.8042,104.8358,39056.0
2023-02-01 14:30:00,114.91,116.24,114.15,116.2,79583.0,104.8997,106.1138,104.2059,106.0773,79583.0
2023-02-01 15:00:00,116.16,117.84,116.0,117.8,64888.0,106.0408,107.5744,105.8947,107.5379,64888.0
2023-02-01 15:30:00,117.8,117.98,117.02,117.81,187108.0,107.5379,107.7022,106.8259,107.547,187108.0
2023-02-02 09:30:00,119.41,120.29,117.49,117.94,84131.0,109.0077,109.811,107.2549,107.6657,84131.0
2023-02-02 10:00:00,117.78,118.0,116.35,116.56,65362.0,107.5197,107.7205,106.2142,106.4059,65362.0
2023-02-02 10:30:00,116.48,118.32,116.31,118.18,24450.0,106.3329,108.0126,106.1777,107.8848,24450.0
2023-02-02 11:00:00,118.31,119.52,118.21,118.82,41188.0,108.0035,109.1081,107.9122,108.4691,41188.0
2023-02-02 11:30:00,118.8,119.09,118.45,118.82,48662.0,108.4508,108.7155,108.1313,108.4691,48662.0
2023-02-02 12:00:00,118.88,119.58,118.74,119.58,18623.0,108.5238,109.1629,108.396,109.1629,18623.0
2023-02-02 12:30:00,119.48,119.98,119.14,119.34,38850.0,109.0716,109.528,108.7612,108.9438,38850.0
2023-02-02 13:00:00,119.33,120.31,119.23,120.02,19368.0,108.9346,109.8293,108.8433,109.5645,19368.0
2023-02-02 13:30:00,120.02,120.1,119.68,119.94,26236.0,109.5645,109.6376,109.2541,109.4915,26236.0
2023-02-02 14:00:00,119.96,120.73,119.92,120.42,50542.0,109.5098,110.2127,109.4732,109.9297,50542.0
2023-02-02 14:30:00,120.38,120.42,118.92,118.93,23141.0,109.8932,109.9297,108.5604,108.5695,23141.0
2023-02-02 15:00:00,118.91,119.18,118.47,119.16,33933.0,108.5512,108.7977,108.1496,108.7794,33933.0
2023-02-02 15:30:00,119.17,119.27,118.72,118.74,141336.0,108.7886,108.8799,108.3778,108.396,141336.0
2023-02-03 09:30:00,117.29,119.2,115.38,119.2,44407.0,107.0723,108.816,105.3287,108.816,44407.0
2023-02-03 10:00:00,118.73,119.49,118.11,119.09,35385.0,108.3869,109.0807,107.8209,108.7155,35385.0
2023-02-03 10:30:00,119.04,119.73,119.03,119.65,16756.0,108.6699,109.2998,108.6608,109.2268,16756.0
2023-02-03 11:00:00,119.75,119.75,119.15,119.64,19262.0,109.318,109.318,108.7703,109.2176,19262.0
2023-02-03 11:30:00,119.72,119.94,119.43,119.44,13003.0,109.2907,109.4915,109.0259,109.0351,13003.0
2023-02-03 12:00:00,119.42,120.7,119.41,120.43,85553.0,109.0168,110.1853,109.0077,109.9388,85553.0
2023-02-03 12:30:00,120.36,120.45,119.31,119.55,132554.0,109.8749,109.9571,108.9164,109.1355,132554.0
2023-02-03 13:00:00,119.5,119.51,118.52,118.52,12628.0,109.0898,109.099,108.1952,108.1952,12628.0
2023-02-03 13:30:00,118.63,119.01,118.13,118.75,42042.0,108.2956,108.6425,107.8392,108.4052,42042.0
2023-02-03 14:00:00,118.8,118.81,118.4,118.74,12773.0,108.4508,108.4599,108.0857,108.396,12773.0
2023-02-03 14:30:00,118.64,118.77,117.55,117.78,19016.0,108.3047,108.4234,107.3097,107.5197,19016.0
2023-02-03 15:00:00,117.69,118.26,117.49,118.23,16994.0,107.4375,107.9578,107.2549,107.9305,16994.0
2023-02-03 15:30:00,118.15,118.32,117.73,118.14,76851.0,107.8574,108.0126,107.474,107.8483,76851.0
2023-02-06 09:30:00,117.21,118.41,116.62,117.22,46243.0,106.9993,108.0948,106.4607,107.0084,46243.0
2023-02-06 10:00:00,117.59,117.62,115.63,116.0,25614.0,107.3462,107.3736,105.557,105.8947,25614.0
2023-02-06 10:30:00,115.93,117.0,115.7,116.71,24866.0,105.8308,106.8076,105.6209,106.5429,24866.0
2023-02-06 11:00:00,116.74,117.26,116.72,117.26,10180.0,106.5703,107.045,106.552,107.045,10180.0
2023-02-06 11:30:00,117.2,117.28,116.29,116.62,8542.0,106.9902,107.0632,106.1595,106.4607,8542.0
2023-02-06 12:00:00,116.68,116.75,116.18,116.43,8763.0,106.5155,106.5794,106.059,106.2873,8763.0
2023-02-06 12:30:00,116.45,116.87,115.92,116.05,14981.0,106.3055,106.6889,105.8217,105.9404,14981.0
2023-02-06 13:00:00,116.15,116.16,115.47,115.55,16132.0,106.0317,106.0408,105.4109,105.4839,16132.0
2023-02-06 13:30:00,115.58,116.56,115.47,116.56,19074.0,105.5113,106.4059,105.4109,106.4059,19074.0
2023-02-06 14:00:00,116.65,117.57,116.64,117.18,35262.0,106.4881,107.328,106.479,106.9719,35262.0
2023-02-06 14:30:00,117.17,117.17,116.26,116.43,12767.0,106.9628,106.9628,106.1321,106.2873,12767.0
2023-02-06 15:00:00,116.42,117.17,116.36,116.59,22503.0,106.2781,106.9628,106.2234,106.4333,22503.0
2023-02-06 15:30:00,116.65,117.22,116.51,116.64,66743.0,106.4881,107.0084,106.3603,106.479,66743.0
2023-02-07 09:30:00,116.19,116.65,115.53,115.83,12432.0,106.0682,106.4881,105.4657,105.7395,12432.0
2023-02-07 10:00:00,115.79,116.16,115.53,115.59,10242.0,105.703,106.0408,105.4657,105.5204,10242.0
2023-02-07 10:30:00,115.62,116.04,115.19,115.29,10389.0,105.5478,105.9312,105.1553,105.2466,10389.0
2023-02-07 11:00:00,115.12,115.55,115.11,115.39,6446.0,105.0914,105.4839,105.0823,105.3379,6446.0
2023-02-07 11:30:00,115.5,115.53,115.19,115.4,6844.0,105.4383,105.4657,105.1553,105.347,6844.0
2023-02-07 12:00:00,115.37,115.65,115.02,115.19,10857.0,105.3196,105.5752,105.0001,105.1553,10857.0
2023-02-07 12:30:00,115.28,116.09,115.11,115.79,21349.0,105.2374,105.9769,105.0823,105.703,21349.0
2023-02-07 13:00:00,115.93,116.73,115.44,115.45,20087.0,105.8308,106.5611,105.3835,105.3926,20087.0
2023-02-07 13:30:00,115.26,115.44,114.89,115.21,14350.0,105.2192,105.3835,104.8814,105.1735,14350.0
2023-02-07 14:00:00,115.21,115.89,115.1,115.66,12113.0,105.1735,105.7943,105.0731,105.5843,12113.0
2023-02-07 14:30:00,115.8,116.2,115.8,116.2,7803.0,105.7121,106.0773,105.7121,106.0773,7803.0
2023-02-07 15:00:00,116.15,116.52,115.96,116.39,31848.0,106.0317,106.3694,105.8582,106.2508,31848.0
2023-02-07 15:30:00,116.34,117.08,116.19,116.58,57981.0,106.2051,106.8806,106.0682,106.4242,57981.0
2023-02-08 09:30:00,115.69,116.93,115.11,116.38,16033.0,105.6117,106.7437,105.0823,106.2416,16033.0
2023-02-08 10:00:00,116.63,117.2,116.3,116.63,14498.0,106.4698,106.9902,106.1686,106.4698,14498.0
2023-02-08 10:30:00,116.61,116.72,116.08,116.29,10562.0,106.4516,106.552,105.9678,106.1595,10562.0
2023-02-08 11:00:00,116.18,116.49,115.95,116.09,10125.0,106.059,106.342,105.8491,105.9769,10125.0
2023-02-08 11:30:00,116.04,116.66,116.02,116.65,13387.0,105.9312,106.4972,105.913,106.4881,13387.0
2023-02-08 12:00:00,116.68,116.69,116.23,116.38,6947.0,106.5155,106.5246,106.1047,106.2416,6947.0
2023-02-08 12:30:00,116.47,116.87,116.27,116.74,9833.0,106.3238,106.6889,106.1412,106.5703,9833.0
2023-02-08 13:00:00,116.88,117.22,116.82,116.93,10536.0,106.6981,107.0084,106.6433,106.7437,10536.0
2023-02-08 13:30:00,116.97,116.97,116.64,116.88,11650.0,106.7802,106.7802,106.479,106.6981,11650.0
2023-02-08 14:00:00,116.86,117.53,116.72,117.04,37217.0,106.6798,107.2914,106.552,106.8441,37217.0
2023-02-08 14:30:00,117.03,117.65,116.58,117.27,34033.0,106.835,107.401,106.4242,107.0541,34033.0
2023-02-08 15:00:00,117.3,117.65,116.88,117.56,35732.0,107.0815,107.401,106.6981,107.3188,35732.0
2023-02-08 15:30:00,117.56,117.83,116.97,116.99,103926.0,107.3188,107.5653,106.7802,106.7985,103926.0
2023-02-09 09:30:00,118.27,119.2,117.34,117.37,28199.0,107.967,108.816,107.118,107.1454,28199.0
2023-02-09 10:00:00,117.25,117.59,116.99,117.21,5626.0,107.0358,107.3462,106.7985,106.9993,5626.0
2023-02-09 10:30:00,117.02,117.37,116.95,117.12,6172.0,106.8259,107.1454,106.762,106.9172,6172.0
2023-02-09 11:00:00,117.22,117.22,116.77,116.91,9772.0,107.0084,107.0084,106.5976,106.7255,9772.0
2023-02-09 11:30:00,116.91,117.19,116.78,117.19,5901.0,106.7255,106.9811,106.6068,106.9811,5901.0
2023-02-09 12:00:00,117.02,117.15,116.54,116.55,6048.0,106.8259,106.9445,106.3877,106.3968,6048.0
2023-02-09 12:30:00,116.45,116.55,116.12,116.34,3300.0,106.3055,106.3968,106.0043,106.2051,3300.0
2023-02-09 13:00:00,116.47,116.47,116.0,116.1,6957.0,106.3238,106.3238,105.8947,105.986,6957.0
2023-02-09 13:30:00,115.97,116.09,114.4,114.54,19128.0,105.8673,105.9769,104.4341,104.5619,19128.0
2023-02-09 14:00:00,114.55,114.9,114.01,114.72,21357.0,104.571,104.8906,104.0781,104.7262,21357.0
2023-02-09 14:30:00,114.8,116.04,114.71,115.84,91629.0,104.7993,105.9312,104.7171,105.7487,91629.0
2023-02-09 15:00:00,115.84,116.09,115.37,115.37,36902.0,105.7487,105.9769,105.3196,105.3196,36902.0
2023-02-09 15:30:00,115.36,115.65,114.94,115.04,85184.0,105.3105,105.5752,104.9271,105.0184,85184.0
2023-02-10 09:30:00,114.76,115.65,114.11,115.39,8925.0,104.7627,105.5752,104.1694,105.3379,8925.0
2023-02-10 10:00:00,115.3,116.54,114.78,116.38,25806.0,105.2557,106.3877,104.781,106.2416,25806.0
2023-02-10 10:30:00,116.38,116.38,115.29,115.62,8402.0,106.2416,106.2416,105.2466,105.5478,8402.0
2023-02-10 11:00:00,115.74,115.76,114.86,114.87,6147.0,105.6574,105.6756,104.854,104.8632,6147.0
2023-02-10 11:30:00,114.87,115.25,114.65,115.02,31159.0,104.8632,105.2101,104.6623,105.0001,31159.0
2023-02-10 12:00:00,114.88,115.25,114.82,115.09,23660.0,104.8723,105.2101,104.8175,105.064,23660.0
2023-02-10 12:30:00,115.14,115.28,115.07,115.16,6693.0,105.1096,105.2374,105.0457,105.1279,6693.0
2023-02-10 13:00:00,115.19,115.52,115.15,115.29,9749.0,105.1553,105.4565,105.1188,105.2466,9749.0
2023-02-10 13:30:00,115.23,115.26,114.96,115.05,10291.0,105.1918,105.2192,104.9453,105.0275,10291.0
2023-02-10 14:00:00,115.1,115.33,115.06,115.23,9549.0,105.0731,105.2831,105.0366,105.1918,9549.0
2023-02-10 14:30:00,115.16,115.5,115.16,115.26,9278.0,105.1279,105.4383,105.1279,105.2192,9278.0
2023-02-10 15:00:00,115.37,115.4,115.0,115.2,11241.0,105.3196,105.347,104.9818,105.1644,11241.0
2023-02-10 15:30:00,115.23,115.45,114.85,115.2,91726.0,105.1918,105.3926,104.8449,105.1644,91726.0
2023-02-13 09:30:00,115.03,115.64,114.51,115.64,17022.0,105.0092,105.5661,104.5345,105.5661,17022.0
2023-02-13 10:00:00,115.95,116.14,115.63,116.05,16733.0,105.8491,106.0225,105.557,105.9404,16733.0
2023-02-13 10:30:00,116.12,117.0,116.05,117.0,11022.0,106.0043,106.8076,105.9404,106.8076,11022.0
2023-02-13 11:00:00,116.93,117.08,116.72,116.81,14753.0,106.7437,106.8806,106.552,106.6342,14753.0
2023-02-13 11:30:00,116.8,117.13,116.77,117.03,12383.0,106.625,106.9263,106.5976,106.835,12383.0
2023-02-13 12:00:00,117.02,117.32,116.98,117.07,7238.0,106.8259,107.0997,106.7894,106.8715,7238.0
2023-02-13 12:30:00,117.09,117.26,117.01,117.09,6734.0,106.8898,107.045,106.8167,106.8898,6734.0
2023-02-13 13:00:00,117.03,117.51,117.03,117.44,22663.0,106.835,107.2732,106.835,107.2093,22663.0
2023-02-13 13:30:00,117.47,117.53,117.33,117.42,9074.0,107.2367,107.2914,107.1089,107.191,9074.0
2023-02-13 14:00:00,117.5,117.53,117.33,117.42,22209.0,107.2641,107.2914,107.1089,107.191,22209.0
2023-02-13 14:30:00,117.29,117.43,117.17,117.27,7446.0,107.0723,107.2002,106.9628,107.0541,7446.0
2023-02-13 15:00:00,117.31,117.31,116.96,117.11,13619.0,107.0906,107.0906,106.7711,106.908,13619.0
2023-02-13 15:30:00,117.19,117.29,116.94,117.17,55391.0,106.9811,107.0723,106.7528,106.9628,55391.0
2023-02-14 09:30:00,116.1,117.07,115.56,117.01,20345.0,105.986,106.8715,105.4931,106.8167,20345.0
2023-02-14 10:00:00,117.01,117.1,116.31,116.31,7624.0,106.8167,106.8989,106.1777,106.1777,7624.0
2023-02-14 10:30:00,116.54,116.71,115.93,116.71,9889.0,106.3877,106.5429,105.8308,106.5429,9889.0
2023-02-14 11:00:00,116.64,117.49,116.57,117.01,21770.0,106.479,107.2549,106.4151,106.8167,21770.0
2023-02-14 11:30:00,116.62,116.73,116.31,116.73,6673.0,106.4607,106.5611,106.1777,106.5611,6673.0
2023-02-14 12:00:00,116.72,117.04,116.7,116.93,7142.0,106.552,106.8441,106.5337,106.7437,7142.0
2023-02-14 12:30:00,116.81,117.15,116.77,117.15,3446.0,106.6342,106.9445,106.5976,106.9445,3446.0
2023-02-14 13:00:00,117.11,117.91,117.11,117.57,9374.0,106.908,107.6383,106.908,107.328,9374.0
2023-02-14 13:30:00,117.52,117.67,117.22,117.44,4639.0,107.2823,107.4192,107.0084,107.2093,4639.0
2023-02-14 14:00:00,117.52,117.62,117.01,117.39,12215.0,107.2823,107.3736,106.8167,107.1636,12215.0
2023-02-14 14:30:00,117.48,117.88,117.48,117.72,8021.0,107.2458,107.611,107.2458,107.4649,8021.0
2023-02-14 15:00:00,117.77,117.86,117.59,117.65,8747.0,107.5105,107.5927,107.3462,107.401,8747.0
2023-02-14 15:30:00,117.65,117.9,117.49,117.59,34816.0,107.401,107.6292,107.2549,107.3462,34816.0
2023-02-15 09:30:00,116.48,117.81,116.48,116.91,12165.0,106.3329,107.547,106.3329,106.7255,12165.0
2023-02-15 10:00:00,117.15,118.28,116.84,118.28,14715.0,106.9445,107.9761,106.6616,107.9761,14715.0
2023-02-15 10:30:00,118.38,118.38,117.85,118.17,19053.0,108.0674,108.0674,107.5836,107.8757,19053.0
2023-02-15 11:00:00,118.16,118.41,117.92,118.13,19929.0,107.8666,108.0948,107.6475,107.8392,19929.0
2023-02-15 11:30:00,118.17,118.72,117.99,118.37,10522.0,107.8757,108.3778,107.7114,108.0583,10522.0
2023-02-15 12:00:00,118.35,118.35,117.78,117.78,18612.0,108.04,108.04,107.5197,107.5197,18612.0
2023-02-15 12:30:00,117.75,117.89,117.66,117.89,5774.0,107.4923,107.6201,107.4101,107.6201,5774.0
2023-02-15 13:00:00,117.89,118.34,117.83,118.29,10021.0,107.6201,108.0309,107.5653,107.9852,10021.0
2023-02-15 13:30:00,118.27,118.97,118.18,118.93,16814.0,107.967,108.606,107.8848,108.5695,16814.0
2023-02-15 14:00:00,118.97,119.29,118.97,119.28,13133.0,108.606,108.8981,108.606,108.889,13133.0
2023-02-15 14:30:00,119.34,119.77,119.26,119.34,19537.0,108.9438,109.3363,108.8707,108.9438,19537.0
2023-02-15 15:00:00,119.35,119.8,119.35,119.76,37357.0,108.9529,109.3637,108.9529,109.3272,37357.0
2023-02-15 15:30:00,119.78,120.04,119.46,119.97,101736.0,109.3454,109.5828,109.0533,109.5189,101736.0
2023-02-16 09:30:00,118.77,119.88,118.25,119.05,11437.0,108.4234,109.4367,107.9487,108.679,11437.0
2023-02-16 10:00:00,118.98,119.21,118.49,118.99,23697.0,108.6151,108.8251,108.1678,108.6243,23697.0
2023-02-16 10:30:00,119.09,119.58,118.97,119.56,19523.0,108.7155,109.1629,108.606,109.1446,19523.0
2023-02-16 11:00:00,119.63,120.12,119.55,120.0,35951.0,109.2085,109.6558,109.1355,109.5463,35951.0
2023-02-16 11:30:00,120.09,120.57,120.09,120.31,14952.0,109.6284,110.0666,109.6284,109.8293,14952.0
2023-02-16 12:00:00,120.3,120.52,120.17,120.42,18170.0,109.8201,110.021,109.7015,109.9297,18170.0
2023-02-16 12:30:00,120.47,120.99,120.41,120.64,19247.0,109.9753,110.45,109.9206,110.1305,19247.0
2023-02-16 13:00:00,120.7,121.15,120.65,120.87,15172.0,110.1853,110.5961,110.1396,110.3405,15172.0
2023-02-16 13:30:00,120.89,121.38,120.69,121.29,7632.0,110.3587,110.8061,110.1762,110.7239,7632.0
2023-02-16 14:00:00,121.37,121.52,120.99,121.18,9546.0,110.7969,110.9339,110.45,110.6235,9546.0
2023-02-16 14:30:00,121.17,121.57,121.09,121.48,9686.0,110.6143,110.9795,110.5413,110.8973,9686.0
2023-02-16 15:00:00,121.46,121.46,120.79,120.83,25640.0,110.8791,110.8791,110.2674,110.304,25640.0
2023-02-16 15:30:00,120.72,120.72,119.79,119.79,86297.0,110.2035,110.2035,109.3546,109.3546,86297.0
2023-02-17 09:30:00,119.88,121.38,118.75,119.5,28155.0,109.4367,110.8061,108.4052,109.0898,28155.0
2023-02-17 10:00:00,119.52,120.29,119.52,120.0,13403.0,109.1081,109.811,109.1081,109.5463,13403.0
2023-02-17 10:30:00,120.04,120.17,118.79,118.79,8622.0,109.5828,109.7015,108.4417,108.4417,8622.0
2023-02-17 11:00:00,119.04,119.29,118.77,119.07,10367.0,108.6699,108.8981,108.4234,108.6973,10367.0
2023-02-17 11:30:00,119.0,119.53,118.87,119.53,8261.0,108.6334,109.1172,108.5147,109.1172,8261.0
2023-02-17 12:00:00,119.65,120.01,119.5,119.61,10813.0,109.2268,109.5554,109.0898,109.1902,10813.0
2023-02-17 12:30:00,119.67,119.81,119.46,119.58,5289.0,109.245,109.3728,109.0533,109.1629,5289.0
2023-02-17 13:00:00,119.55,120.05,119.48,119.67,4814.0,109.1355,109.5919,109.0716,109.245,4814.0
2023-02-17 13:30:00,119.59,119.79,119.22,119.22,6706.0,109.172,109.3546,108.8342,108.8342,6706.0
2023-02-17 14:00:00,119.41,119.7,119.29,119.4,6134.0,109.0077,109.2724,108.8981,108.9985,6134.0
2023-02-17 14:30:00,119.41,119.74,119.33,119.54,7366.0,109.0077,109.3089,108.9346,109.1263,7366.0
2023-02-17 15:00:00,119.58,119.63,119.27,119.5,11353.0,109.1629,109.2085,108.8799,109.0898,11353.0
2023-02-17 15:30:00,119.42,119.8,119.29,119.3,40703.0,109.0168,109.3637,108.8981,108.9072,40703.0
2023-02-21 09:30:00,117.59,118.88,117.3,117.56,23905.0,107.3462,108.5238,107.0815,107.3188,23905.0
2023-02-21 10:00:00,117.54,117.8,117.23,117.46,8791.0,107.3006,107.5379,107.0176,107.2275,8791.0
2023-02-21 10:30:00,117.39,118.01,117.18,117.28,13539.0,107.1636,107.7296,106.9719,107.0632,13539.0
2023-02-21 11:00:00,117.37,117.57,117.25,117.25,10038.0,107.1454,107.328,107.0358,107.0358,10038.0
2023-02-21 11:30:00,117.4,117.5,117.22,117.38,17208.0,107.1728,107.2641,107.0084,107.1545,17208.0
2023-02-21 12:00:00,117.32,117.62,117.28,117.5,4552.0,107.0997,107.3736,107.0632,107.2641,4552.0
2023-02-21 12:30:00,117.52,117.76,117.23,117.71,8528.0,107.2823,107.5014,107.0176,107.4558,8528.0
2023-02-21 13:00:00,117.77,117.77,117.47,117.47,7993.0,107.5105,107.5105,107.2367,107.2367,7993.0
2023-02-21 13:30:00,117.45,117.45,117.21,117.23,6486.0,107.2184,107.2184,106.9993,107.0176,6486.0
2023-02-21 14:00:00,117.28,117.28,116.56,116.84,14928.0,107.0632,107.0632,106.4059,106.6616,14928.0
2023-02-21 14:30:00,116.96,117.28,116.83,116.98,19689.0,106.7711,107.0632,106.6524,106.7894,19689.0
2023-02-21 15:00:00,117.04,117.14,116.72,116.97,21352.0,106.8441,106.9354,106.552,106.7802,21352.0
2023-02-21 15:30:00,116.93,117.08,116.18,116.47,81559.0,106.7437,106.8806,106.059,106.3238,81559.0
2023-02-22 09:30:00,115.68,117.35,115.68,116.77,35587.0,105.6026,107.1271,105.6026,106.5976,35587.0
2023-02-22 10:00:00,116.66,116.66,116.0,116.22,18236.0,106.4972,106.4972,105.8947,106.0956,18236.0
2023-02-22 10:30:00,116.16,116.52,115.6,116.35,27751.0,106.0408,106.3694,105.5296,106.2142,27751.0
2023-02-22 11:00:00,116.36,116.52,116.21,116.35,7490.0,106.2234,106.3694,106.0864,106.2142,7490.0
2023-02-22 11:30:00,116.27,116.66,116.18,116.62,9912.0,106.1412,106.4972,106.059,106.4607,9912.0
2023-02-22 12:00:00,116.7,116.73,116.41,116.41,8291.0,106.5337,106.5611,106.269,106.269,8291.0
2023-02-22 12:30:00,116.4,116.64,116.38,116.44,7627.0,106.2599,106.479,106.2416,106.2964,7627.0
2023-02-22 13:00:00,116.38,116.59,116.29,116.56,6021.0,106.2416,106.4333,106.1595,106.4059,6021.0
2023-02-22 13:30:00,116.57,116.61,116.27,116.43,7166.0,106.4151,106.4516,106.1412,106.2873,7166.0
2023-02-22 14:00:00,116.31,116.61,115.88,116.09,10876.0,106.1777,106.4516,105.7852,105.9769,10876.0
2023-02-22 14:30:00,116.0,116.16,115.51,115.66,18907.0,105.8947,106.0408,105.4474,105.5843,18907.0
2023-02-22 15:00:00,115.6,115.95,115.36,115.78,12851.0,105.5296,105.8491,105.3105,105.6939,12851.0
2023-02-22 15:30:00,115.75,116.02,115.49,115.82,48087.0,105.6665,105.913,105.4292,105.7304,48087.0
2023-02-23 09:30:00,116.15,116.98,116.15,116.65,9291.0,106.0317,106.7894,106.0317,106.4881,9291.0
2023-02-23 10:00:00,116.61,116.61,115.71,115.87,3379.0,106.4516,106.4516,105.63,105.7761,3379.0
2023-02-23 10:30:00,115.72,116.09,115.22,115.72,10140.0,105.6391,105.9769,105.1827,105.6391,10140.0
2023-02-23 11:00:00,115.72,115.91,115.49,115.5,4876.0,105.6391,105.8126,105.4292,105.4383,4876.0
2023-02-23 11:30:00,115.56,115.75,115.1,115.1,7426.0,105.4931,105.6665,105.0731,105.0731,7426.0
2023-02-23 12:00:00,115.08,115.15,114.56,114.8,6188.0,105.0549,105.1188,104.5802,104.7993,6188.0
2023-02-23 12:30:00,114.78,115.02,114.52,114.91,10905.0,104.781,105.0001,104.5437,104.8997,10905.0
2023-02-23 13:00:00,114.99,114.99,114.46,114.73,4871.0,104.9727,104.9727,104.4889,104.7354,4871.0
2023-02-23 13:30:00,114.74,115.28,114.54,115.22,9677.0,104.7445,105.2374,104.5619,105.1827,9677.0
2023-02-23 14:00:00,115.11,115.53,114.95,115.28,18384.0,105.0823,105.4657,104.9362,105.2374,18384.0
2023-02-23 14:30:00,115.36,115.58,115.3,115.41,17316.0,105.3105,105.5113,105.2557,105.3561,17316.0
2023-02-23 15:00:00,115.44,115.78,115.43,115.71,15865.0,105.3835,105.6939,105.3744,105.63,15865.0
2023-02-23 15:30:00,115.72,116.03,115.52,115.68,45693.0,105.6391,105.9221,105.4565,105.6026,45693.0
2023-02-24 09:30:00,114.35,114.51,112.85,113.19,32449.0,104.3885,104.5345,103.0191,103.3295,32449.0
2023-02-24 10:00:00,113.25,113.54,112.71,113.17,20492.0,103.3843,103.649,102.8913,103.3113,20492.0
2023-02-24 10:30:00,113.1,113.37,112.72,113.25,18404.0,103.2474,103.4938,102.9005,103.3843,18404.0
2023-02-24 11:00:00,113.32,113.88,113.17,113.68,18043.0,103.4482,103.9594,103.3113,103.7768,18043.0
2023-02-24 11:30:00,113.69,114.0,113.53,113.76,7525.0,103.786,104.069,103.6399,103.8499,7525.0
2023-02-24 12:00:00,113.74,113.84,113.47,113.67,8575.0,103.8316,103.9229,103.5851,103.7677,8575.0
2023-02-24 12:30:00,113.69,113.76,113.14,113.14,5923.0,103.786,103.8499,103.2839,103.2839,5923.0
2023-02-24 13:00:00,113.19,113.52,113.13,113.25,8118.0,103.3295,103.6308,103.2747,103.3843,8118.0
2023-02-24 13:30:00,113.18,113.45,113.06,113.4,7639.0,103.3204,103.5669,103.2108,103.5212,7639.0
2023-02-24 14:00:00,113.34,113.47,113.25,113.31,5905.0,103.4665,103.5851,103.3843,103.4391,5905.0
2023-02-24 14:30:00,113.28,113.62,113.11,113.54,8831.0,103.4117,103.7221,103.2565,103.649,8831.0
2023-02-24 15:00:00,113.55,113.94,113.44,113.81,15029.0,103.6582,104.0142,103.5577,103.8955,15029.0
2023-02-24 15:30:00,113.8,114.06,113.29,114.06,43129.0,103.8864,104.1237,103.4208,104.1237,43129.0
2023-02-27 09:30:00,115.0,116.25,114.85,116.17,26825.0,104.9818,106.1229,104.8449,106.0499,26825.0
2023-02-27 10:00:00,116.52,116.52,115.9,116.04,6780.0,106.3694,106.3694,105.8034,105.9312,6780.0
2023-02-27 10:30:00,116.03,116.05,115.58,115.61,14275.0,105.9221,105.9404,105.5113,105.5387,14275.0
2023-02-27 11:00:00,115.76,115.99,115.53,115.53,6839.0,105.6756,105.8856,105.4657,105.4657,6839.0
2023-02-27 11:30:00,115.56,116.11,115.55,115.93,24844.0,105.4931,105.9951,105.4839,105.8308,24844.0
2023-02-27 12:00:00,115.93,116.08,115.79,115.86,20777.0,105.8308,105.9678,105.703,105.7669,20777.0
2023-02-27 12:30:00,115.87,116.24,115.87,116.16,8187.0,105.7761,106.1138,105.7761,106.0408,8187.0
2023-02-27 13:00:00,116.06,116.25,115.99,116.12,5695.0,105.9495,106.1229,105.8856,106.0043,5695.0
2023-02-27 13:30:00,116.1,116.14,115.89,116.02,52441.0,105.986,106.0225,105.7943,105.913,52441.0
2023-02-27 14:00:00,116.04,116.16,115.96,116.01,7246.0,105.9312,106.0408,105.8582,105.9039,7246.0
2023-02-27 14:30:00,116.02,116.06,115.31,115.42,11616.0,105.913,105.9495,105.2648,105.3653,11616.0
2023-02-27 15:00:00,115.54,115.56,115.05,115.31,6823.0,105.4748,105.4931,105.0275,105.2648,6823.0
2023-02-27 15:30:00,115.27,115.28,114.69,114.79,33238.0,105.2283,105.2374,104.6988,104.7901,33238.0
2023-02-28 09:30:00,113.83,114.63,112.9,114.33,39316.0,104.5076,105.242,103.6537,104.9666,39316.0
2023-02-28 10:00:00,114.44,114.59,113.82,113.82,24365.0,105.0676,105.2053,104.4984,104.4984,24365.0
2023-02-28 10:30:00,113.75,114.03,113.62,113.88,12130.0,104.4341,104.6912,104.3148,104.5535,12130.0
2023-02-28 11:00:00,113.89,114.53,113.89,114.25,15032.0,104.5626,105.1502,104.5626,104.8932,15032.0
2023-02-28 11:30:00,114.23,114.28,113.56,113.81,20113.0,104.8748,104.9207,104.2597,104.4892,20113.0
2023-02-28 12:00:00,113.97,114.32,113.78,114.18,23096.0,104.6361,104.9574,104.4617,104.8289,23096.0
2023-02-28 12:30:00,114.11,114.48,113.93,114.36,7295.0,104.7646,105.1043,104.5994,104.9942,7295.0
2023-02-28 13:00:00,114.39,114.45,114.19,114.44,8520.0,105.0217,105.0768,104.8381,105.0676,8520.0
2023-02-28 13:30:00,114.51,114.76,114.15,114.41,11559.0,105.1319,105.3614,104.8014,105.0401,11559.0
2023-02-28 14:00:00,114.35,114.49,113.99,114.47,11456.0,104.985,105.1135,104.6545,105.0951,11456.0
2023-02-28 14:30:00,114.51,114.75,114.28,114.51,16810.0,105.1319,105.3522,104.9207,105.1319,16810.0
2023-02-28 15:00:00,114.43,114.54,114.07,114.11,11951.0,105.0584,105.1594,104.7279,104.7646,11951.0
2023-02-28 15:30:00,114.07,114.45,113.75,113.75,67454.0,104.7279,105.0768,104.4341,104.4341,67454.0
2023-03-01 09:30:00,113.71,115.1,113.71,114.68,26248.0,104.3974,105.6735,104.3974,105.2879,26248.0
2023-03-01 10:00:00,114.69,114.82,114.15,114.37,6735.0,105.2971,105.4165,104.8014,105.0033,6735.0
2023-03-01 10:30:00,114.3,114.98,114.07,114.97,6982.0,104.9391,105.5634,104.7279,105.5542,6982.0
2023-03-01 11:00:00,114.88,114.93,113.9,114.18,10432.0,105.4716,105.5175,104.5718,104.8289,10432.0
2023-03-01 11:30:00,114.21,114.91,114.13,114.85,6600.0,104.8564,105.4991,104.783,105.444,6600.0
2023-03-01 12:00:00,114.92,115.21,114.74,114.88,5235.0,105.5083,105.7745,105.343,105.4716,5235.0
2023-03-01 12:30:00,115.02,115.28,114.98,115.11,4600.0,105.6001,105.8388,105.5634,105.6827,4600.0
2023-03-01 13:00:00,115.05,115.19,114.77,114.79,5279.0,105.6276,105.7562,105.3706,105.3889,5279.0
2023-03-01 13:30:00,114.69,114.75,114.48,114.73,5256.0,105.2971,105.3522,105.1043,105.3338,5256.0
2023-03-01 14:00:00,114.73,114.81,114.5,114.57,6645.0,105.3338,105.4073,105.1227,105.187,6645.0
2023-03-01 14:30:00,114.4,114.61,114.26,114.32,3927.0,105.0309,105.2237,104.9023,104.9574,3927.0
2023-03-01 15:00:00,114.26,114.72,114.25,114.59,9304.0,104.9023,105.3247,104.8932,105.2053,9304.0
2023-03-01 15:30:00,114.63,114.76,113.67,113.77,97584.0,105.242,105.3614,104.3607,104.4525,97584.0
2023-03-02 09:30:00,112.52,113.3,112.5,112.91,16757.0,103.3048,104.021,103.2865,103.6629,16757.0
2023-03-02 10:00:00,113.0,113.43,112.82,113.34,17085.0,103.7455,104.1403,103.5803,104.0577,17085.0
2023-03-02 10:30:00,113.22,113.92,113.21,113.88,12574.0,103.9475,104.5902,103.9383,104.5535,12574.0
2023-03-02 11:00:00,113.98,114.4,113.87,113.93,12044.0,104.6453,105.0309,104.5443,104.5994,12044.0
2023-03-02 11:30:00,114.1,114.38,114.03,114.38,10262.0,104.7554,105.0125,104.6912,105.0125,10262.0
2023-03-02 12:00:00,114.43,114.69,114.21,114.69,6499.0,105.0584,105.2971,104.8564,105.2971,6499.0
2023-03-02 12:30:00,114.88,115.01,114.64,114.7,6623.0,105.4716,105.5909,105.2512,105.3063,6623.0
2023-03-02 13:00:00,114.86,115.12,114.79,114.93,7246.0,105.4532,105.6919,105.3889,105.5175,7246.0
2023-03-02 13:30:00,114.92,115.58,114.92,115.48,7333.0,105.5083,106.1142,105.5083,106.0224,7333.0
2023-03-02 14:00:00,115.52,115.83,115.28,115.55,10308.0,106.0592,106.3438,105.8388,106.0867,10308.0
2023-03-02 14:30:00,115.61,115.76,115.35,115.47,19282.0,106.1418,106.2795,105.9031,106.0132,19282.0
2023-03-02 15:00:00,115.43,115.63,115.18,115.31,12199.0,105.9765,106.1601,105.747,105.8663,12199.0
2023-03-02 15:30:00,115.29,115.62,115.25,115.47,55622.0,105.848,106.151,105.8113,106.0132,55622.0
2023-03-03 09:30:00,116.21,116.63,114.5,115.47,15824.0,106.6926,107.0782,105.1227,106.0132,15824.0
2023-03-03 10:00:00,115.45,115.51,114.78,115.28,12008.0,105.9949,106.05,105.3798,105.8388,12008.0
2023-03-03 10:30:00,115.1,115.63,115.1,115.22,7342.0,105.6735,106.1601,105.6735,105.7837,7342.0
2023-03-03 11:00:00,115.29,115.55,115.1,115.53,4575.0,105.848,106.0867,105.6735,106.0683,4575.0
2023-03-03 11:30:00,115.55,115.64,115.24,115.52,14088.0,106.0867,106.1693,105.8021,106.0592,14088.0
2023-03-03 12:00:00,115.5,115.72,115.35,115.72,5253.0,106.0408,106.2428,105.9031,106.2428,5253.0
2023-03-03 12:30:00,115.71,115.99,115.63,115.86,3212.0,106.2336,106.4907,106.1601,106.3713,3212.0
2023-03-03 13:00:00,115.74,115.99,115.6,115.73,8018.0,106.2611,106.4907,106.1326,106.252,8018.0
2023-03-03 13:30:00,115.94,115.97,115.66,115.97,5834.0,106.4448,106.4723,106.1877,106.4723,5834.0
2023-03-03 14:00:00,115.97,115.97,115.59,115.77,9630.0,106.4723,106.4723,106.1234,106.2887,9630.0
2023-03-03 14:30:00,115.72,115.87,115.69,115.76,5518.0,106.2428,106.3805,106.2152,106.2795,5518.0
2023-03-03 15:00:00,115.72,115.94,115.23,115.6,11893.0,106.2428,106.4448,105.7929,106.1326,11893.0
2023-03-03 15:30:00,115.61,115.85,115.49,115.74,27839.0,106.1418,106.3621,106.0316,106.2611,27839.0
2023-03-06 09:30:00,115.89,116.67,115.51,116.05,13993.0,106.3988,107.115,106.05,106.5457,13993.0
2023-03-06 10:00:00,116.03,116.49,115.74,116.13,9706.0,106.5274,106.9497,106.2611,106.6192,9706.0
2023-03-06 10:30:00,116.32,116.32,115.38,115.67,11072.0,106.7936,106.7936,105.9306,106.1969,11072.0
2023-03-06 11:00:00,115.62,115.99,115.43,115.76,11858.0,106.151,106.4907,105.9765,106.2795,11858.0
2023-03-06 11:30:00,115.88,116.19,115.39,115.48,9924.0,106.3897,106.6743,105.9398,106.0224,9924.0
2023-03-06 12:00:00,115.54,115.77,115.44,115.53,5988.0,106.0775,106.2887,105.9857,106.0683,5988.0
2023-03-06 12:30:00,115.49,115.6,114.74,115.18,10082.0,106.0316,106.1326,105.343,105.747,10082.0
2023-03-06 13:00:00,115.22,115.22,114.87,115.02,7417.0,105.7837,105.7837,105.4624,105.6001,7417.0
2023-03-06 13:30:00,115.0,115.07,114.4,114.5,15030.0,105.5817,105.646,105.0309,105.1227,15030.0
2023-03-06 14:00:00,114.49,114.8,114.49,114.78,10816.0,105.1135,105.3981,105.1135,105.3798,10816.0
2023-03-06 14:30:00,114.87,115.12,114.78,115.07,14837.0,105.4624,105.6919,105.3798,105.646,14837.0
2023-03-06 15:00:00,115.12,115.38,114.78,114.81,19908.0,105.6919,105.9306,105.3798,105.4073,19908.0
2023-03-06 15:30:00,114.77,115.47,114.66,115.11,73415.0,105.3706,106.0132,105.2696,105.6827,73415.0
2023-03-07 09:30:00,114.5,116.0,114.3,116.0,12893.0,105.1227,106.4998,104.9391,106.4998,12893.0
2023-03-07 10:00:00,116.02,116.09,114.8,115.74,13601.0,106.5182,106.5825,105.3981,106.2611,13601.0
2023-03-07 10:30:00,115.84,116.2,114.88,115.06,39284.0,106.3529,106.6835,105.4716,105.6368,39284.0
2023-03-07 11:00:00,115.19,115.72,115.19,115.38,18820.0,105.7562,106.2428,105.7562,105.9306,18820.0
2023-03-07 11:30:00,115.46,116.2,115.43,116.06,15689.0,106.0041,106.6835,105.9765,106.5549,15689.0
2023-03-07 12:00:00,116.15,116.97,115.93,116.88,25315.0,106.6376,107.3904,106.4356,107.3078,25315.0
2023-03-07 12:30:00,116.8,117.06,116.69,116.9,56247.0,107.2343,107.473,107.1333,107.3261,56247.0
2023-03-07 13:00:00,116.85,117.04,116.62,116.79,25792.0,107.2802,107.4547,107.0691,107.2251,25792.0
2023-03-07 13:30:00,116.79,116.99,116.77,116.9,111042.0,107.2251,107.4088,107.2068,107.3261,111042.0
2023-03-07 14:00:00,116.9,117.04,116.29,116.56,36066.0,107.3261,107.4547,106.7661,107.014,36066.0
2023-03-07 14:30:00,116.61,116.64,116.42,116.61,19797.0,107.0599,107.0874,106.8854,107.0599,19797.0
2023-03-07 15:00:00,116.62,116.94,116.53,116.54,24557.0,107.0691,107.3629,106.9864,106.9956,24557.0
2023-03-07 15:30:00,116.55,117.18,116.49,117.12,124446.0,107.0048,107.5832,106.9497,107.5281,124446.0
2023-03-08 09:30:00,117.59,118.71,117.19,118.69,74074.0,107.9596,108.9879,107.5924,108.9695,74074.0
2023-03-08 10:00:00,118.44,119.0,118.0,118.81,15390.0,108.74,109.2541,108.336,109.0797,15390.0
2023-03-08 10:30:00,118.69,119.07,118.48,118.7,16114.0,108.9695,109.3184,108.7767,108.9787,16114.0
2023-03-08 11:00:00,118.87,119.38,118.85,118.88,23907.0,109.1348,109.603,109.1164,109.144,23907.0
2023-03-08 11:30:00,118.88,119.6,118.52,118.87,22573.0,109.144,109.805,108.8135,109.1348,22573.0
2023-03-08 12:00:00,118.86,118.86,118.47,118.7,20110.0,109.1256,109.1256,108.7676,108.9787,20110.0
2023-03-08 12:30:00,118.65,119.13,118.5,118.83,20071.0,108.9328,109.3735,108.7951,109.0981,20071.0
2023-03-08 13:00:00,118.92,119.04,118.08,118.08,22361.0,109.1807,109.2909,108.4095,108.4095,22361.0
2023-03-08 13:30:00,118.08,118.15,117.58,117.72,52458.0,108.4095,108.4738,107.9504,108.079,52458.0
2023-03-08 14:00:00,117.72,118.04,117.52,117.72,41307.0,108.079,108.3728,107.8954,108.079,41307.0
2023-03-08 14:30:00,117.75,118.16,117.68,117.96,17174.0,108.1065,108.4829,108.0423,108.2993,17174.0
2023-03-08 15:00:00,118.0,118.41,117.94,118.41,21134.0,108.336,108.7125,108.281,108.7125,21134.0
2023-03-08 15:30:00,118.42,119.01,118.27,118.68,127778.0,108.7216,109.2633,108.5839,108.9604,127778.0
2023-03-09 09:30:00,118.78,119.1,117.0,117.04,32021.0,109.0522,109.346,107.4179,107.4547,32021.0
2023-03-09 10:00:00,117.0,117.44,116.74,117.02,41906.0,107.4179,107.8219,107.1792,107.4363,41906.0
2023-03-09 10:30:00,117.03,117.5,116.63,116.71,24226.0,107.4455,107.877,107.0782,107.1517,24226.0
2023-03-09 11:00:00,116.67,116.67,115.79,115.8,18659.0,107.115,107.115,106.307,106.3162,18659.0
2023-03-09 11:30:00,115.84,116.59,115.81,116.58,15084.0,106.3529,107.0415,106.3254,107.0323,15084.0
2023-03-09 12:00:00,116.46,116.7,116.11,116.6,23667.0,106.9222,107.1425,106.6008,107.0507,23667.0
2023-03-09 12:30:00,116.68,116.73,116.38,116.5,13695.0,107.1241,107.1701,106.8487,106.9589,13695.0
2023-03-09 13:00:00,116.59,116.78,115.75,115.75,22773.0,107.0415,107.216,106.2703,106.2703,22773.0
2023-03-09 13:30:00,115.7,115.76,115.02,115.22,17413.0,106.2244,106.2795,105.6001,105.7837,17413.0
2023-03-09 14:00:00,115.23,115.53,115.07,115.28,13379.0,105.7929,106.0683,105.646,105.8388,13379.0
2023-03-09 14:30:00,115.21,115.41,114.75,115.0,21108.0,105.7745,105.9582,105.3522,105.5817,21108.0
2023-03-09 15:00:00,115.03,115.06,114.47,114.57,39555.0,105.6093,105.6368,105.0951,105.187,39555.0
2023-03-09 15:30:00,114.42,114.54,113.81,113.83,50985.0,105.0492,105.1594,104.4892,104.5076,50985.0
2023-03-10 09:30:00,113.5,113.5,111.51,112.24,25688.0,104.2046,104.2046,102.3776,103.0478,25688.0
2023-03-10 10:00:00,112.42,113.17,112.24,112.83,25383.0,103.213,103.9016,103.0478,103.5895,25383.0
2023-03-10 10:30:00,112.72,113.4,112.24,113.11,16363.0,103.4885,104.1128,103.0478,103.8465,16363.0
2023-03-10 11:00:00,113.05,114.12,113.05,114.11,13954.0,103.7914,104.7738,103.7914,104.7646,13954.0
2023-03-10 11:30:00,114.13,114.36,112.78,112.85,17562.0,104.783,104.9942,103.5436,103.6078,17562.0
2023-03-10 12:00:00,112.7,112.75,111.72,112.0,8549.0,103.4701,103.516,102.5704,102.8274,8549.0
2023-03-10 12:30:00,112.09,112.53,111.37,111.37,15467.0,102.9101,103.314,102.249,102.249,15467.0
2023-03-10 13:00:00,111.43,111.6,110.72,110.89,15963.0,102.3041,102.4602,101.6523,101.8083,15963.0
2023-03-10 13:30:00,110.7,110.77,110.06,110.5,16658.0,101.6339,101.6982,101.0463,101.4503,16658.0
2023-03-10 14:00:00,110.58,111.47,110.58,110.7,14617.0,101.5237,102.3408,101.5237,101.6339,14617.0
2023-03-10 14:30:00,110.72,111.76,110.46,111.53,35134.0,101.6523,102.6071,101.4136,102.3959,35134.0
2023-03-10 15:00:00,111.56,112.19,111.06,111.83,52478.0,102.4235,103.0019,101.9644,102.6714,52478.0
2023-03-10 15:30:00,111.83,112.01,111.21,111.56,69211.0,102.6714,102.8366,102.1021,102.4235,69211.0
2023-03-13 09:30:00,109.39,110.7,107.85,110.09,46936.0,100.4312,101.6339,99.0173,101.0739,46936.0
2023-03-13 10:00:00,110.06,110.81,109.9,110.21,18356.0,101.0463,101.7349,100.8994,101.184,18356.0
2023-03-13 10:30:00,110.38,111.16,110.1,111.16,21015.0,101.3401,102.0562,101.083,102.0562,21015.0
2023-03-13 11:00:00,111.0,112.02,110.97,112.02,32518.0,101.9093,102.8458,101.8818,102.8458,32518.0
2023-03-13 11:30:00,111.95,112.14,110.87,111.5,24120.0,102.7815,102.956,101.79,102.3684,24120.0
2023-03-13 12:00:00,111.68,111.77,111.08,111.21,28154.0,102.5336,102.6163,101.9828,102.1021,28154.0
2023-03-13 12:30:00,111.19,111.34,110.3,110.54,9642.0,102.0838,102.2215,101.2667,101.487,9642.0
2023-03-13 13:00:00,110.56,111.2,110.12,110.77,15043.0,101.5054,102.0929,101.1014,101.6982,15043.0
2023-03-13 13:30:00,110.93,111.62,110.84,111.38,17758.0,101.8451,102.4786,101.7624,102.2582,17758.0
2023-03-13 14:00:00,111.48,111.89,111.27,111.66,16069.0,102.35,102.7264,102.1572,102.5153,16069.0
2023-03-13 14:30:00,111.79,112.21,111.57,111.79,11641.0,102.6346,103.0202,102.4326,102.6346,11641.0
2023-03-13 15:00:00,111.71,111.77,111.11,111.38,14280.0,102.5612,102.6163,102.0103,102.2582,14280.0
2023-03-13 15:30:00,111.45,111.99,110.87,110.94,58121.0,102.3225,102.8183,101.79,101.8542,58121.0
2023-03-14 09:30:00,113.16,114.11,112.07,112.67,23446.0,103.8924,104.7646,102.8917,103.4426,23446.0
2023-03-14 10:00:00,112.66,112.96,111.78,112.3,22775.0,103.4334,103.7088,102.6254,103.1029,22775.0
2023-03-14 10:30:00,112.37,112.54,111.99,112.14,19633.0,103.1671,103.3232,102.8183,102.956,19633.0
2023-03-14 11:00:00,112.24,112.6,112.05,112.05,27690.0,103.0478,103.3783,102.8733,102.8733,27690.0
2023-03-14 11:30:00,112.23,112.27,111.94,112.16,14088.0,103.0386,103.0753,102.7723,102.9743,14088.0
2023-03-14 12:00:00,112.2,112.28,111.99,112.0,14482.0,103.0111,103.0845,102.8183,102.8274,14482.0
2023-03-14 12:30:00,112.05,112.18,111.68,111.79,33683.0,102.8733,102.9927,102.5336,102.6346,33683.0
2023-03-14 13:00:00,111.73,111.73,110.25,110.79,13132.0,102.5795,102.5795,101.2208,101.7165,13132.0
2023-03-14 13:30:00,110.74,110.84,110.4,110.64,13852.0,101.6706,101.7624,101.3585,101.5788,13852.0
2023-03-14 14:00:00,110.58,110.7,109.96,110.39,15928.0,101.5237,101.6339,100.9545,101.3493,15928.0
2023-03-14 14:30:00,110.55,110.83,110.22,110.26,15673.0,101.4962,101.7533,101.1932,101.2299,15673.0
2023-03-14 15:00:00,110.2,110.43,109.95,110.25,41442.0,101.1748,101.386,100.9453,101.2208,41442.0
2023-03-14 15:30:00,110.27,111.08,110.19,111.08,87817.0,101.2391,101.9828,101.1657,101.9828,87817.0
2023-03-15 09:30:00,108.11,108.94,107.44,107.96,25247.0,99.256,100.018,98.6409,99.1183,25247.0
2023-03-15 10:00:00,107.95,108.93,107.93,108.26,22568.0,99.1091,100.0089,99.0908,99.3937,22568.0
2023-03-15 10:30:00,108.3,108.56,107.88,108.34,30213.0,99.4305,99.6692,99.0449,99.4672,30213.0
2023-03-15 11:00:00,108.31,108.68,108.09,108.09,36014.0,99.4396,99.7793,99.2377,99.2377,36014.0
2023-03-15 11:30:00,108.04,108.22,107.22,107.33,14855.0,99.1917,99.357,98.4389,98.5399,14855.0
2023-03-15 12:00:00,107.35,107.49,105.92,106.37,20703.0,98.5583,98.6868,97.2454,97.6585,20703.0
2023-03-15 12:30:00,106.44,106.57,105.82,106.22,21379.0,97.7228,97.8421,97.1536,97.5208,21379.0
2023-03-15 13:00:00,106.08,106.81,105.75,106.44,20793.0,97.3923,98.0625,97.0893,97.7228,20793.0
2023-03-15 13:30:00,106.4,106.54,106.0,106.27,12666.0,97.6861,97.8146,97.3188,97.5667,12666.0
2023-03-15 14:00:00,106.2,107.99,106.0,107.59,37487.0,97.5024,99.1458,97.3188,98.7786,37487.0
2023-03-15 14:30:00,107.67,108.04,107.28,107.72,14889.0,98.852,99.1917,98.494,98.898,14889.0
2023-03-15 15:00:00,107.76,107.91,107.31,107.79,20635.0,98.9347,99.0724,98.5215,98.9622,20635.0
2023-03-15 15:30:00,107.74,107.79,106.97,107.45,89923.0,98.9163,98.9622,98.2094,98.6501,89923.0
2023-03-16 09:30:00,107.0,107.78,106.49,107.64,19529.0,98.2369,98.953,97.7687,98.8245,19529.0
2023-03-16 10:00:00,107.71,107.8,106.41,107.18,33039.0,98.8888,98.9714,97.6952,98.4022,33039.0
2023-03-16 10:30:00,107.21,108.49,106.88,108.12,32430.0,98.4297,99.6049,98.1267,99.2652,32430.0
2023-03-16 11:00:00,108.0,108.94,107.64,108.63,23615.0,99.155,100.018,98.8245,99.7334,23615.0
2023-03-16 11:30:00,108.63,109.09,108.41,108.91,6612.0,99.7334,100.1558,99.5314,99.9905,6612.0
2023-03-16 12:00:00,108.82,108.9,108.37,108.77,12834.0,99.9079,99.9813,99.4947,99.862,12834.0
2023-03-16 12:30:00,108.73,109.14,108.36,108.81,9881.0,99.8252,100.2017,99.4855,99.8987,9881.0
2023-03-16 13:00:00,108.92,109.07,108.54,108.81,9867.0,99.9997,100.1374,99.6508,99.8987,9867.0
2023-03-16 13:30:00,108.72,108.79,108.51,108.57,7252.0,99.8161,99.8803,99.6233,99.6783,7252.0
2023-03-16 14:00:00,108.47,108.47,108.05,108.19,8231.0,99.5865,99.5865,99.2009,99.3295,8231.0
2023-03-16 14:30:00,108.27,108.45,107.99,108.34,9901.0,99.4029,99.5682,99.1458,99.4672,9901.0
2023-03-16 15:00:00,108.33,108.69,108.27,108.48,11098.0,99.458,99.7885,99.4029,99.5957,11098.0
2023-03-16 15:30:00,108.5,109.46,108.29,109.18,108261.0,99.6141,100.4955,99.4213,100.2384,108261.0
2023-03-17 09:30:00,108.76,108.76,107.0,107.08,50930.0,99.8528,99.8528,98.2369,98.3104,50930.0
2023-03-17 10:00:00,107.1,107.83,106.47,106.97,43531.0,98.3287,98.9989,97.7503,98.2094,43531.0
2023-03-17 10:30:00,107.0,107.09,105.68,105.76,80155.0,98.2369,98.3195,97.025,97.0985,80155.0
2023-03-17 11:00:00,105.69,106.9,105.28,106.5,63893.0,97.0342,98.1451,96.6578,97.7779,63893.0
2023-03-17 11:30:00,106.33,106.73,105.36,105.44,51804.0,97.6218,97.989,96.7312,96.8047,51804.0
2023-03-17 12:00:00,105.66,106.96,105.59,106.23,28101.0,97.0067,98.2002,96.9424,97.53,28101.0
2023-03-17 12:30:00,106.22,106.56,106.0,106.09,23379.0,97.5208,97.833,97.3188,97.4014,23379.0
2023-03-17 13:00:00,106.09,106.54,105.99,106.32,17268.0,97.4014,97.8146,97.3096,97.6126,17268.0
2023-03-17 13:30:00,106.33,106.53,106.0,106.3,17559.0,97.6218,97.8054,97.3188,97.5942,17559.0
2023-03-17 14:00:00,106.37,106.56,106.02,106.02,14945.0,97.6585,97.833,97.3372,97.3372,14945.0
2023-03-17 14:30:00,106.02,106.41,105.99,106.21,25866.0,97.3372,97.6952,97.3096,97.5116,25866.0
2023-03-17 15:00:00,106.21,106.6,106.01,106.4,83629.0,97.5116,97.8697,97.328,97.6861,83629.0
2023-03-17 15:30:00,106.34,106.35,105.55,105.99,123324.0,97.631,97.6402,96.9057,97.3096,123324.0
2023-03-20 09:30:00,106.9,107.87,106.12,107.72,20227.0,98.1451,99.0357,97.429,98.898,20227.0
2023-03-20 10:00:00,107.72,108.26,107.6,108.22,18833.0,98.898,99.3937,98.7878,99.357,18833.0
2023-03-20 10:30:00,108.23,108.81,108.21,108.73,12252.0,99.3662,99.8987,99.3478,99.8252,12252.0
2023-03-20 11:00:00,108.66,109.03,108.46,109.01,15430.0,99.761,100.1007,99.5773,100.0823,15430.0
2023-03-20 11:30:00,108.96,109.02,107.75,107.75,8122.0,100.0364,100.0915,98.9255,98.9255,8122.0
2023-03-20 12:00:00,107.84,107.85,107.04,107.26,16910.0,99.0081,99.0173,98.2736,98.4756,16910.0
2023-03-20 12:30:00,107.31,107.54,107.12,107.46,15116.0,98.5215,98.7327,98.3471,98.6592,15116.0
2023-03-20 13:00:00,107.5,108.08,107.48,107.93,16291.0,98.696,99.2285,98.6776,99.0908,16291.0
2023-03-20 13:30:00,107.86,107.95,106.98,107.15,6381.0,99.0265,99.1091,98.2186,98.3746,6381.0
2023-03-20 14:00:00,107.12,107.31,106.91,107.22,7645.0,98.3471,98.5215,98.1543,98.4389,7645.0
2023-03-20 14:30:00,107.27,107.31,106.71,107.15,9607.0,98.4848,98.5215,97.9707,98.3746,9607.0
2023-03-20 15:00:00,107.13,107.14,106.79,107.08,15198.0,98.3563,98.3655,98.0441,98.3104,15198.0
2023-03-20 15:30:00,107.05,107.76,107.05,107.52,65857.0,98.2828,98.9347,98.2828,98.7143,65857.0
2023-03-21 09:30:00,109.68,110.45,109.12,109.46,30316.0,100.6974,101.4044,100.1833,100.4955,30316.0
2023-03-21 10:00:00,109.59,110.1,108.33,108.91,62524.0,100.6148,101.083,99.458,99.9905,62524.0
2023-03-21 10:30:00,108.95,109.57,108.81,109.15,30960.0,100.0272,100.5964,99.8987,100.2108,30960.0
2023-03-21 11:00:00,109.15,110.03,109.1,109.84,25743.0,100.2108,101.0188,100.1649,100.8443,25743.0
2023-03-21 11:30:00,109.92,110.12,109.59,109.82,11631.0,100.9178,101.1014,100.6148,100.826,11631.0
2023-03-21 12:00:00,109.93,109.95,109.57,109.83,7101.0,100.927,100.9453,100.5964,100.8351,7101.0
2023-03-21 12:30:00,109.87,110.0,109.57,109.88,10305.0,100.8719,100.9912,100.5964,100.8811,10305.0
2023-03-21 13:00:00,109.85,110.01,109.68,109.89,9702.0,100.8535,101.0004,100.6974,100.8902,9702.0
2023-03-21 13:30:00,109.95,110.0,109.61,109.61,10316.0,100.9453,100.9912,100.6332,100.6332,10316.0
2023-03-21 14:00:00,109.65,109.65,109.28,109.5,10844.0,100.6699,100.6699,100.3302,100.5322,10844.0
2023-03-21 14:30:00,109.47,109.84,109.46,109.7,9860.0,100.5046,100.8443,100.4955,100.7158,9860.0
2023-03-21 15:00:00,109.75,110.08,109.74,109.83,14056.0,100.7617,101.0647,100.7525,100.8351,14056.0
2023-03-21 15:30:00,109.86,110.69,109.53,110.62,95438.0,100.8627,101.6247,100.5597,101.5605,95438.0
2023-03-22 09:30:00,111.05,111.29,110.43,111.08,26251.0,101.9552,102.1756,101.386,101.9828,26251.0
2023-03-22 10:00:00,111.21,111.34,110.94,111.23,17105.0,102.1021,102.2215,101.8542,102.1205,17105.0
2023-03-22 10:30:00,111.14,111.26,110.75,110.9,13891.0,102.0379,102.148,101.6798,101.8175,13891.0
2023-03-22 11:00:00,111.1,111.1,110.12,110.2,17127.0,102.0011,102.0011,101.1014,101.1748,17127.0
2023-03-22 11:30:00,110.13,110.21,109.92,109.92,5731.0,101.1106,101.184,100.9178,100.9178,5731.0
2023-03-22 12:00:00,109.88,109.88,109.62,109.83,4381.0,100.8811,100.8811,100.6423,100.8351,4381.0
2023-03-22 12:30:00,109.8,109.8,109.35,109.48,4468.0,100.8076,100.8076,100.3945,100.5138,4468.0
2023-03-22 13:00:00,109.45,109.58,109.32,109.4,5896.0,100.4863,100.6056,100.3669,100.4404,5896.0
2023-03-22 13:30:00,109.63,110.04,109.47,110.02,20201.0,100.6515,101.028,100.5046,101.0096,20201.0
2023-03-22 14:00:00,110.28,110.73,109.67,109.82,9714.0,101.2483,101.6614,100.6883,100.826,9714.0
2023-03-22 14:30:00,109.71,110.38,109.18,109.44,29802.0,100.725,101.3401,100.2384,100.4771,29802.0
2023-03-22 15:00:00,109.33,109.55,108.46,109.44,24053.0,100.3761,100.5781,99.5773,100.4771,24053.0
2023-03-22 15:30:00,109.52,109.52,106.89,106.9,45565.0,100.5505,100.5505,98.1359,98.1451,45565.0
2023-03-23 09:30:00,107.41,108.59,107.41,107.61,8251.0,98.6133,99.6967,98.6133,98.797,8251.0
2023-03-23 10:00:00,108.07,108.31,107.7,107.99,15751.0,99.2193,99.4396,98.8796,99.1458,15751.0
2023-03-23 10:30:00,108.04,108.97,107.94,108.62,8920.0,99.1917,100.0456,99.0999,99.7242,8920.0
2023-03-23 11:00:00,108.64,108.88,108.26,108.45,16366.0,99.7426,99.963,99.3937,99.5682,16366.0
2023-03-23 11:30:00,108.52,108.72,108.13,108.13,9110.0,99.6324,99.8161,99.2744,99.2744,9110.0
2023-03-23 12:00:00,108.04,108.1,107.67,107.95,10357.0,99.1917,99.2468,98.852,99.1091,10357.0
2023-03-23 12:30:00,108.04,108.04,107.68,107.83,9238.0,99.1917,99.1917,98.8612,98.9989,9238.0
2023-03-23 13:00:00,107.85,108.0,107.12,107.22,7012.0,99.0173,99.155,98.3471,98.4389,7012.0
2023-03-23 13:30:00,107.3,107.4,106.88,106.88,5436.0,98.5124,98.6042,98.1267,98.1267,5436.0
2023-03-23 14:00:00,106.96,107.08,106.05,106.09,6005.0,98.2002,98.3104,97.3647,97.4014,6005.0
2023-03-23 14:30:00,106.09,106.29,105.66,105.84,12043.0,97.4014,97.5851,97.0067,97.1719,12043.0
2023-03-23 15:00:00,106.13,106.82,105.62,106.02,20632.0,97.4382,98.0717,96.9699,97.3372,20632.0
2023-03-23 15:30:00,105.9,106.67,105.86,106.12,88567.0,97.227,97.9339,97.1903,97.429,88567.0
2023-03-24 09:30:00,105.42,105.59,104.02,105.26,22873.0,96.7863,96.9424,95.501,96.6394,22873.0
2023-03-24 10:00:00,105.33,105.91,104.93,105.62,26393.0,96.7037,97.2362,96.3364,96.9699,26393.0
2023-03-24 10:30:00,105.5,105.71,104.83,104.97,16160.0,96.8598,97.0526,96.2446,96.3732,16160.0
2023-03-24 11:00:00,105.13,105.19,104.69,104.92,6994.0,96.5201,96.5752,96.1161,96.3273,6994.0
2023-03-24 11:30:00,104.93,105.74,104.92,105.54,9148.0,96.3364,97.0801,96.3273,96.8965,9148.0
2023-03-24 12:00:00,105.5,105.72,104.99,105.08,21642.0,96.8598,97.0618,96.3915,96.4742,21642.0
2023-03-24 12:30:00,105.07,105.73,104.98,105.18,38673.0,96.465,97.0709,96.3824,96.566,38673.0
2023-03-24 13:00:00,105.24,105.55,105.17,105.4,16281.0,96.6211,96.9057,96.5568,96.768,16281.0
2023-03-24 13:30:00,105.42,106.03,105.02,106.03,20207.0,96.7863,97.3464,96.4191,97.3464,20207.0
2023-03-24 14:00:00,106.03,106.07,105.82,106.04,13719.0,97.3464,97.3831,97.1536,97.3555,13719.0
2023-03-24 14:30:00,106.03,106.4,105.95,106.32,33982.0,97.3464,97.6861,97.2729,97.6126,33982.0
2023-03-24 15:00:00,106.42,106.67,106.17,106.64,17739.0,97.7044,97.9339,97.4749,97.9064,17739.0
2023-03-24 15:30:00,106.67,107.44,106.54,107.09,172494.0,97.9339,98.6409,97.8146,98.3195,172494.0
2023-03-27 09:30:00,108.55,108.81,106.35,106.96,27195.0,99.66,99.8987,97.6402,98.2002,27195.0
2023-03-27 10:00:00,107.46,107.64,106.7,106.95,16617.0,98.6592,98.8245,97.9615,98.191,16617.0
2023-03-27 10:30:00,106.81,106.9,106.45,106.45,15493.0,98.0625,98.1451,97.732,97.732,15493.0
2023-03-27 11:00:00,106.48,106.51,105.89,106.49,22986.0,97.7595,97.7871,97.2178,97.7687,22986.0
2023-03-27 11:30:00,106.54,106.54,106.14,106.31,13509.0,97.8146,97.8146,97.4474,97.6034,13509.0
2023-03-27 12:00:00,106.49,107.1,106.35,107.09,12086.0,97.7687,98.3287,97.6402,98.3195,12086.0
2023-03-27 12:30:00,107.15,107.41,107.03,107.27,5627.0,98.3746,98.6133,98.2645,98.4848,5627.0
2023-03-27 13:00:00,107.41,107.41,107.12,107.29,7411.0,98.6133,98.6133,98.3471,98.5032,7411.0
2023-03-27 13:30:00,107.23,107.67,107.22,107.45,8537.0,98.4481,98.852,98.4389,98.6501,8537.0
2023-03-27 14:00:00,107.45,107.59,107.27,107.59,15820.0,98.6501,98.7786,98.4848,98.7786,15820.0
2023-03-27 14:30:00,107.62,108.5,107.62,107.86,40411.0,98.8061,99.6141,98.8061,99.0265,40411.0
2023-03-27 15:00:00,107.96,108.49,107.88,108.19,21354.0,99.1183,99.6049,99.0449,99.3295,21354.0
2023-03-27 15:30:00,108.19,108.29,107.39,107.68,76106.0,99.3295,99.4213,98.595,98.8612,76106.0
2023-03-28 09:30:00,108.13,108.75,107.38,108.69,17470.0,99.2744,99.8436,98.5858,99.7885,17470.0
2023-03-28 10:00:00,108.59,109.36,108.51,108.71,14646.0,99.6967,100.4036,99.6233,99.8069,14646.0
2023-03-28 10:30:00,108.59,108.59,107.95,108.02,18532.0,99.6967,99.6967,99.1091,99.1734,18532.0
2023-03-28 11:00:00,108.01,108.22,107.55,107.6,8270.0,99.1642,99.357,98.7419,98.7878,8270.0
2023-03-28 11:30:00,107.55,107.85,107.17,107.32,11307.0,98.7419,99.0173,98.393,98.5307,11307.0
2023-03-28 12:00:00,107.3,107.41,107.02,107.22,7401.0,98.5124,98.6133,98.2553,98.4389,7401.0
2023-03-28 12:30:00,107.2,107.24,106.89,107.12,4557.0,98.4205,98.4573,98.1359,98.3471,4557.0
2023-03-28 13:00:00,107.18,107.18,106.86,106.93,4482.0,98.4022,98.4022,98.1084,98.1727,4482.0
2023-03-28 13:30:00,106.93,107.36,106.8,106.99,11785.0,98.1727,98.5674,98.0533,98.2277,11785.0
2023-03-28 14:00:00,106.99,107.11,106.66,106.67,7735.0,98.2277,98.3379,97.9248,97.9339,7735.0
2023-03-28 14:30:00,106.71,107.08,106.43,106.87,14122.0,97.9707,98.3104,97.7136,98.1176,14122.0
2023-03-28 15:00:00,106.87,107.21,106.87,106.97,19362.0,98.1176,98.4297,98.1176,98.2094,19362.0
2023-03-28 15:30:00,106.97,107.21,106.92,107.0,58630.0,98.2094,98.4297,98.1635,98.2369,58630.0
2023-03-29 09:30:00,108.7,108.7,107.46,107.56,23080.0,99.7977,99.7977,98.6592,98.7511,23080.0
2023-03-29 10:00:00,107.85,108.33,107.66,107.93,15802.0,99.0173,99.458,98.8429,99.0908,15802.0
2023-03-29 10:30:00,108.03,108.32,107.44,107.44,13926.0,99.1826,99.4488,98.6409,98.6409,13926.0
2023-03-29 11:00:00,107.51,108.07,107.51,107.55,9937.0,98.7052,99.2193,98.7052,98.7419,9937.0
2023-03-29 11:30:00,107.48,107.84,107.41,107.49,10907.0,98.6776,99.0081,98.6133,98.6868,10907.0
2023-03-29 12:00:00,107.5,107.78,107.38,107.47,8371.0,98.696,98.953,98.5858,98.6684,8371.0
2023-03-29 12:30:00,107.56,107.63,107.25,107.26,7948.0,98.7511,98.8153,98.4664,98.4756,7948.0
2023-03-29 13:00:00,107.22,107.84,107.17,107.8,4315.0,98.4389,99.0081,98.393,98.9714,4315.0
2023-03-29 13:30:00,107.69,107.71,107.12,107.24,9453.0,98.8704,98.8888,98.3471,98.4573,9453.0
2023-03-29 14:00:00,107.23,107.59,107.11,107.49,12960.0,98.4481,98.7786,98.3379,98.6868,12960.0
2023-03-29 14:30:00,107.57,108.0,107.53,107.59,16754.0,98.7602,99.155,98.7235,98.7786,16754.0
2023-03-29 15:00:00,107.58,108.12,107.37,108.08,11268.0,98.7694,99.2652,98.5766,99.2285,11268.0
2023-03-29 15:30:00,108.04,108.32,107.91,108.03,43767.0,99.1917,99.4488,99.0724,99.1826,43767.0
2023-03-30 09:30:00,108.99,109.82,108.5,109.5,11866.0,100.0639,100.826,99.6141,100.5322,11866.0
2023-03-30 10:00:00,109.47,109.63,109.07,109.54,9589.0,100.5046,100.6515,100.1374,100.5689,9589.0
2023-03-30 10:30:00,109.62,109.71,109.25,109.28,8802.0,100.6423,100.725,100.3027,100.3302,8802.0
2023-03-30 11:00:00,109.22,109.22,108.79,108.81,6839.0,100.2751,100.2751,99.8803,99.8987,6839.0
2023-03-30 11:30:00,108.79,108.79,108.33,108.48,9337.0,99.8803,99.8803,99.458,99.5957,9337.0
2023-03-30 12:00:00,108.44,108.52,107.99,108.02,9199.0,99.559,99.6324,99.1458,99.1734,9199.0
2023-03-30 12:30:00,107.95,107.98,107.72,107.94,8326.0,99.1091,99.1367,98.898,99.0999,8326.0
2023-03-30 13:00:00,107.82,108.05,107.79,107.84,5482.0,98.9898,99.2009,98.9622,99.0081,5482.0
2023-03-30 13:30:00,107.76,107.82,107.5,107.77,4685.0,98.9347,98.9898,98.696,98.9439,4685.0
2023-03-30 14:00:00,107.79,108.03,107.78,108.03,4933.0,98.9622,99.1826,98.953,99.1826,4933.0
2023-03-30 14:30:00,108.01,108.15,107.89,108.08,5678.0,99.1642,99.2927,99.054,99.2285,5678.0
2023-03-30 15:00:00,108.11,108.11,107.71,108.01,7943.0,99.256,99.256,98.8888,99.1642,7943.0
2023-03-30 15:30:00,107.99,108.36,107.62,108.35,64401.0,99.1458,99.4855,98.8061,99.4764,64401.0
2023-03-31 09:30:00,109.13,109.88,108.68,108.88,11970.0,100.1925,100.8811,99.7793,99.963,11970.0
2023-03-31 10:00:00,109.05,109.25,108.89,109.07,6686.0,100.119,100.3027,99.9721,100.1374,6686.0
2023-03-31 10:30:00,109.24,109.59,108.99,109.5,12411.0,100.2935,100.6148,100.0639,100.5322,12411.0
2023-03-31 11:00:00,109.5,110.37,109.49,110.33,11665.0,100.5322,101.3309,100.523,101.2942,11665.0
2023-03-31 11:30:00,110.28,110.86,110.26,110.65,12686.0,101.2483,101.7808,101.2299,101.588,12686.0
2023-03-31 12:00:00,110.69,111.07,110.66,110.68,8353.0,101.6247,101.9736,101.5972,101.6155,8353.0
2023-03-31 12:30:00,110.67,110.67,110.3,110.38,15441.0,101.6064,101.6064,101.2667,101.3401,15441.0
2023-03-31 13:00:00,110.42,110.42,110.0,110.04,9522.0,101.3768,101.3768,100.9912,101.028,9522.0
2023-03-31 13:30:00,110.09,110.16,109.76,109.94,8718.0,101.0739,101.1381,100.7709,100.9361,8718.0
2023-03-31 14:00:00,110.06,110.27,109.94,110.09,5926.0,101.0463,101.2391,100.9361,101.0739,5926.0
2023-03-31 14:30:00,110.03,110.18,109.86,109.91,9422.0,101.0188,101.1565,100.8627,100.9086,9422.0
2023-03-31 15:00:00,109.87,110.46,109.87,110.43,16348.0,100.8719,101.4136,100.8719,101.386,16348.0
2023-03-31 15:30:00,110.46,110.66,110.11,110.57,63150.0,101.4136,101.5972,101.0922,101.5145,63150.0
2023-04-03 09:30:00,110.35,111.21,110.27,110.27,16917.0,101.3126,102.1021,101.2391,101.2391,16917.0
2023-04-03 10:00:00,110.66,111.41,110.66,111.15,19920.0,101.5972,102.2858,101.5972,102.047,19920.0
2023-04-03 10:30:00,111.24,111.33,109.67,109.9,12274.0,102.1297,102.2123,100.6883,100.8994,12274.0
2023-04-03 11:00:00,110.0,110.04,109.32,109.42,41604.0,100.9912,101.028,100.3669,100.4587,41604.0
2023-04-03 11:30:00,109.48,109.97,109.48,109.86,14296.0,100.5138,100.9637,100.5138,100.8627,14296.0
2023-04-03 12:00:00,109.84,110.28,109.83,110.19,25365.0,100.8443,101.2483,100.8351,101.1657,25365.0
2023-04-03 12:30:00,110.15,110.34,109.97,110.07,9725.0,101.1289,101.3034,100.9637,101.0555,9725.0
2023-04-03 13:00:00,110.07,110.33,110.0,110.06,13177.0,101.0555,101.2942,100.9912,101.0463,13177.0
2023-04-03 13:30:00,110.07,110.23,109.87,110.14,9042.0,101.0555,101.2024,100.8719,101.1198,9042.0
2023-04-03 14:00:00,110.09,110.26,110.05,110.08,24208.0,101.0739,101.2299,101.0371,101.0647,24208.0
2023-04-03 14:30:00,110.08,110.17,109.95,110.06,30268.0,101.0647,101.1473,100.9453,101.0463,30268.0
2023-04-03 15:00:00,110.21,110.7,110.21,110.63,13810.0,101.184,101.6339,101.184,101.5696,13810.0
2023-04-03 15:30:00,110.62,111.26,110.61,111.21,76141.0,101.5605,102.148,101.5513,102.1021,76141.0
2023-04-04 09:30:00,112.13,112.33,110.28,111.07,17838.0,102.9468,103.1304,101.2483,101.9736,17838.0
2023-04-04 10:00:00,111.07,111.31,108.96,109.32,18376.0,101.9736,102.1939,100.0364,100.3669,18376.0
2023-04-04 10:30:00,109.33,109.63,108.46,108.66,59558.0,100.3761,100.6515,99.5773,99.761,59558.0
2023-04-04 11:00:00,108.75,108.94,108.01,108.29,40566.0,99.8436,100.018,99.1642,99.4213,40566.0
2023-04-04 11:30:00,108.29,108.29,107.41,107.62,20224.0,99.4213,99.4213,98.6133,98.8061,20224.0
2023-04-04 12:00:00,107.66,107.66,106.89,107.1,15733.0,98.8429,98.8429,98.1359,98.3287,15733.0
2023-04-04 12:30:00,107.2,107.32,106.38,106.44,18130.0,98.4205,98.5307,97.6677,97.7228,18130.0
2023-04-04 13:00:00,106.47,106.63,106.09,106.5,18253.0,97.7503,97.8972,97.4014,97.7779,18253.0
2023-04-04 13:30:00,106.5,107.62,106.24,107.23,87246.0,97.7779,98.8061,97.5392,98.4481,87246.0
2023-04-04 14:00:00,107.18,107.49,107.14,107.38,13169.0,98.4022,98.6868,98.3655,98.5858,13169.0
2023-04-04 14:30:00,107.38,108.14,107.24,107.88,22340.0,98.5858,99.2836,98.4573,99.0449,22340.0
2023-04-04 15:00:00,107.81,108.36,107.81,107.97,18585.0,98.9806,99.4855,98.9806,99.1275,18585.0
2023-04-04 15:30:00,107.95,108.21,107.54,107.98,106686.0,99.1091,99.3478,98.7327,99.1367,106686.0
2023-04-05 09:30:00,106.52,106.85,103.25,105.11,97413.0,97.7962,98.0992,94.794,96.5017,97413.0
2023-04-05 10:00:00,105.03,105.17,103.94,104.25,61027.0,96.4283,96.5568,95.4275,95.7121,61027.0
2023-04-05 10:30:00,104.26,104.65,103.39,103.85,20326.0,95.7213,96.0794,94.9226,95.3449,20326.0
2023-04-05 11:00:00,103.84,104.15,103.19,103.19,37610.0,95.3357,95.6203,94.739,94.739,37610.0
2023-04-05 11:30:00,103.3,104.02,102.92,103.3,23156.0,94.8399,95.501,94.4911,94.8399,23156.0
2023-04-05 12:00:00,103.23,103.33,102.47,102.57,22857.0,94.7757,94.8675,94.0779,94.1697,22857.0
2023-04-05 12:30:00,102.64,102.74,102.08,102.44,16113.0,94.234,94.3258,93.7199,94.0504,16113.0
2023-04-05 13:00:00,102.42,103.37,102.32,103.01,29311.0,94.032,94.9042,93.9402,94.5737,29311.0
2023-04-05 13:30:00,103.11,103.11,102.3,102.37,12259.0,94.6655,94.6655,93.9218,93.9861,12259.0
2023-04-05 14:00:00,102.39,103.21,102.38,103.19,27223.0,94.0045,94.7573,93.9953,94.739,27223.0
2023-04-05 14:30:00,103.2,103.46,103.18,103.24,37360.0,94.7481,94.9868,94.7298,94.7849,37360.0
2023-04-05 15:00:00,103.25,103.4,102.94,103.33,46092.0,94.794,94.9318,94.5094,94.8675,46092.0
2023-04-05 15:30:00,103.38,103.61,102.97,103.45,87455.0,94.9134,95.1246,94.537,94.9777,87455.0
2023-04-06 09:30:00,103.18,103.45,102.66,103.22,25395.0,94.7298,94.9777,94.2524,94.7665,25395.0
2023-04-06 10:00:00,103.19,103.26,102.77,102.84,26360.0,94.739,94.8032,94.3533,94.4176,26360.0
2023-04-06 10:30:00,102.93,103.42,102.72,102.76,17743.0,94.5002,94.9501,94.3074,94.3442,17743.0
2023-04-06 11:00:00,103.07,103.44,102.96,103.15,14434.0,94.6288,94.9685,94.5278,94.7022,14434.0
2023-04-06 11:30:00,103.15,103.76,103.05,103.64,12226.0,94.7022,95.2623,94.6104,95.1521,12226.0
2023-04-06 12:00:00,103.69,103.83,103.44,103.53,28245.0,95.198,95.3265,94.9685,95.0511,28245.0
2023-04-06 12:30:00,103.53,104.02,103.51,103.99,20749.0,95.0511,95.501,95.0327,95.4734,20749.0
2023-04-06 13:00:00,103.92,104.48,103.76,104.48,19679.0,95.4092,95.9233,95.2623,95.9233,19679.0
2023-04-06 13:30:00,104.47,104.49,103.39,103.4,20609.0,95.9141,95.9325,94.9226,94.9318,20609.0
2023-04-06 14:00:00,103.35,103.67,103.29,103.37,9977.0,94.8858,95.1796,94.8308,94.9042,9977.0
2023-04-06 14:30:00,103.34,103.4,102.74,102.83,12751.0,94.8767,94.9318,94.3258,94.4084,12751.0
2023-04-06 15:00:00,102.81,102.89,102.53,102.65,14554.0,94.3901,94.4635,94.133,94.2432,14554.0
2023-04-06 15:30:00,102.72,102.91,102.44,102.88,76440.0,94.3074,94.4819,94.0504,94.4543,76440.0
2023-04-10 09:30:00,102.86,105.72,102.86,105.51,43911.0,94.436,97.0618,94.436,96.8689,43911.0
2023-04-10 10:00:00,105.51,106.45,105.39,106.01,37242.0,96.8689,97.732,96.7588,97.328,37242.0
2023-04-10 10:30:00,106.09,106.65,106.05,106.07,16690.0,97.4014,97.9156,97.3647,97.3831,16690.0
2023-04-10 11:00:00,106.04,106.7,106.02,106.66,13365.0,97.3555,97.9615,97.3372,97.9248,13365.0
2023-04-10 11:30:00,106.66,106.66,106.21,106.48,55705.0,97.9248,97.9248,97.5116,97.7595,55705.0
2023-04-10 12:00:00,106.48,106.71,106.36,106.54,44199.0,97.7595,97.9707,97.6493,97.8146,44199.0
2023-04-10 12:30:00,106.63,107.17,106.58,106.9,10115.0,97.8972,98.393,97.8513,98.1451,10115.0
2023-04-10 13:00:00,106.96,107.13,106.85,107.11,10978.0,98.2002,98.3563,98.0992,98.3379,10978.0
2023-04-10 13:30:00,107.05,107.12,106.56,106.63,9389.0,98.2828,98.3471,97.833,97.8972,9389.0
2023-04-10 14:00:00,106.59,107.02,106.46,106.84,22285.0,97.8605,98.2553,97.7411,98.09,22285.0
2023-04-10 14:30:00,107.05,107.11,106.58,106.7,17020.0,98.2828,98.3379,97.8513,97.9615,17020.0
2023-04-10 15:00:00,106.75,106.97,106.59,106.63,18576.0,98.0074,98.2094,97.8605,97.8972,18576.0
2023-04-10 15:30:00,106.67,107.1,106.56,107.01,89834.0,97.9339,98.3287,97.833,98.2461,89834.0
2023-04-11 09:30:00,107.8,108.63,107.51,108.27,39678.0,98.9714,99.7334,98.7052,99.4029,39678.0
2023-04-11 10:00:00,108.14,109.55,108.14,109.08,19789.0,99.2836,100.5781,99.2836,100.1466,19789.0
2023-04-11 10:30:00,109.0,109.1,108.44,108.84,15352.0,100.0731,100.1649,99.559,99.9262,15352.0
2023-04-11 11:00:00,108.94,109.34,108.55,108.98,16421.0,100.018,100.3853,99.66,100.0548,16421.0
2023-04-11 11:30:00,108.85,110.22,108.85,110.22,28853.0,99.9354,101.1932,99.9354,101.1932,28853.0
2023-04-11 12:00:00,110.26,110.6,110.25,110.53,15614.0,101.2299,101.5421,101.2208,101.4778,15614.0
2023-04-11 12:30:00,110.61,110.84,110.52,110.71,10918.0,101.5513,101.7624,101.4686,101.6431,10918.0
2023-04-11 13:00:00,110.69,110.87,109.92,109.98,22423.0,101.6247,101.79,100.9178,100.9729,22423.0
2023-04-11 13:30:00,110.0,110.09,109.84,109.98,27108.0,100.9912,101.0739,100.8443,100.9729,27108.0
2023-04-11 14:00:00,110.04,110.35,109.88,110.01,19456.0,101.028,101.3126,100.8811,101.0004,19456.0
2023-04-11 14:30:00,110.02,110.2,109.89,109.98,15857.0,101.0096,101.1748,100.8902,100.9729,15857.0
2023-04-11 15:00:00,110.0,110.4,109.89,110.14,27691.0,100.9912,101.3585,100.8902,101.1198,27691.0
2023-04-11 15:30:00,110.14,110.21,109.71,110.04,119674.0,101.1198,101.184,100.725,101.028,119674.0
2023-04-12 09:30:00,111.02,111.1,109.38,109.43,12739.0,101.9277,102.0011,100.422,100.4679,12739.0
2023-04-12 10:00:00,109.63,109.71,108.76,108.87,7369.0,100.6515,100.725,99.8528,99.9538,7369.0
2023-04-12 10:30:00,108.88,108.88,107.21,107.33,20926.0,99.963,99.963,98.4297,98.5399,20926.0
2023-04-12 11:00:00,107.32,108.24,107.07,107.94,36092.0,98.5307,99.3754,98.3012,99.0999,36092.0
2023-04-12 11:30:00,108.07,108.44,107.83,108.36,19199.0,99.2193,99.559,98.9989,99.4855,19199.0
2023-04-12 12:00:00,108.43,108.53,107.85,107.98,11658.0,99.5498,99.6416,99.0173,99.1367,11658.0
2023-04-12 12:30:00,108.02,108.02,107.59,107.8,6019.0,99.1734,99.1734,98.7786,98.9714,6019.0
2023-04-12 13:00:00,107.79,108.0,107.64,107.64,6884.0,98.9622,99.155,98.8245,98.8245,6884.0
2023-04-12 13:30:00,107.73,107.85,107.13,107.26,13814.0,98.9071,99.0173,98.3563,98.4756,13814.0
2023-04-12 14:00:00,107.29,107.49,106.87,106.92,11533.0,98.5032,98.6868,98.1176,98.1635,11533.0
2023-04-12 14:30:00,106.89,106.94,106.45,106.68,20110.0,98.1359,98.1818,97.732,97.9431,20110.0
2023-04-12 15:00:00,106.59,106.64,106.21,106.32,16925.0,97.8605,97.9064,97.5116,97.6126,16925.0
2023-04-12 15:30:00,106.27,106.83,106.26,106.82,96964.0,97.5667,98.0808,97.5575,98.0717,96964.0
2023-04-13 09:30:00,107.42,107.46,105.87,106.39,21487.0,98.6225,98.6592,97.1995,97.6769,21487.0
2023-04-13 10:00:00,106.4,106.89,105.97,106.5,22259.0,97.6861,98.1359,97.2913,97.7779,22259.0
2023-04-13 10:30:00,106.5,106.98,106.32,106.33,22088.0,97.7779,98.2186,97.6126,97.6218,22088.0
2023-04-13 11:00:00,106.39,106.6,106.02,106.58,37543.0,97.6769,97.8697,97.3372,97.8513,37543.0
2023-04-13 11:30:00,106.59,106.71,105.98,106.17,19146.0,97.8605,97.9707,97.3005,97.4749,19146.0
2023-04-13 12:00:00,106.19,106.51,106.01,106.51,38070.0,97.4933,97.7871,97.328,97.7871,38070.0
2023-04-13 12:30:00,106.55,107.08,106.39,106.71,19854.0,97.8238,98.3104,97.6769,97.9707,19854.0
2023-04-13 13:00:00,106.65,107.2,106.34,106.39,34852.0,97.9156,98.4205,97.631,97.6769,34852.0
2023-04-13 13:30:00,106.53,107.13,106.34,106.8,15490.0,97.8054,98.3563,97.631,98.0533,15490.0
2023-04-13 14:00:00,106.76,107.14,106.59,107.12,15342.0,98.0166,98.3655,97.8605,98.3471,15342.0
2023-04-13 14:30:00,107.08,107.17,106.79,106.99,17875.0,98.3104,98.393,98.0441,98.2277,17875.0
2023-04-13 15:00:00,107.0,107.16,106.79,107.07,16687.0,98.2369,98.3838,98.0441,98.3012,16687.0
2023-04-13 15:30:00,107.03,107.15,106.76,106.99,48665.0,98.2645,98.3746,98.0166,98.2277,48665.0
2023-04-14 09:30:00,107.55,109.28,106.63,108.66,29722.0,98.7419,100.3302,97.8972,99.761,29722.0
2023-04-14 10:00:00,109.03,109.03,108.3,108.32,11818.0,100.1007,100.1007,99.4305,99.4488,11818.0
2023-04-14 10:30:00,108.47,108.55,107.9,108.31,12386.0,99.5865,99.66,99.0632,99.4396,12386.0
2023-04-14 11:00:00,108.37,108.53,108.02,108.16,13744.0,99.4947,99.6416,99.1734,99.3019,13744.0
2023-04-14 11:30:00,108.16,108.18,107.4,107.92,10123.0,99.3019,99.3203,98.6042,99.0816,10123.0
2023-04-14 12:00:00,107.91,108.0,107.35,107.35,17437.0,99.0724,99.155,98.5583,98.5583,17437.0
2023-04-14 12:30:00,107.38,107.44,106.89,107.1,18901.0,98.5858,98.6409,98.1359,98.3287,18901.0
2023-04-14 13:00:00,107.05,107.34,106.91,107.15,14965.0,98.2828,98.5491,98.1543,98.3746,14965.0
2023-04-14 13:30:00,107.08,107.33,106.77,107.33,21932.0,98.3104,98.5399,98.0258,98.5399,21932.0
2023-04-14 14:00:00,107.32,107.53,106.93,107.4,40076.0,98.5307,98.7235,98.1727,98.6042,40076.0
2023-04-14 14:30:00,107.39,107.68,107.13,107.54,26267.0,98.595,98.8612,98.3563,98.7327,26267.0
2023-04-14 15:00:00,107.62,107.88,107.37,107.73,25941.0,98.8061,99.0449,98.5766,98.9071,25941.0
2023-04-14 15:30:00,107.7,108.09,107.47,107.93,129584.0,98.8796,99.2377,98.6684,99.0908,129584.0
2023-04-17 09:30:00,108.27,108.44,107.16,107.57,17901.0,99.4029,99.559,98.3838,98.7602,17901.0
2023-04-17 10:00:00,107.58,107.8,107.24,107.47,12316.0,98.7694,98.9714,98.4573,98.6684,12316.0
2023-04-17 10:30:00,107.51,107.64,106.91,107.3,18229.0,98.7052,98.8245,98.1543,98.5124,18229.0
2023-04-17 11:00:00,107.39,107.51,106.94,107.03,14820.0,98.595,98.7052,98.1818,98.2645,14820.0
2023-04-17 11:30:00,107.03,107.08,106.5,106.75,15308.0,98.2645,98.3104,97.7779,98.0074,15308.0
2023-04-17 12:00:00,106.84,107.07,106.83,107.02,7737.0,98.09,98.3012,98.0808,98.2553,7737.0
2023-04-17 12:30:00,107.06,107.23,106.96,107.08,6889.0,98.292,98.4481,98.2002,98.3104,6889.0
2023-04-17 13:00:00,107.08,107.28,106.99,107.2,7952.0,98.3104,98.494,98.2277,98.4205,7952.0
2023-04-17 13:30:00,107.2,107.23,106.97,107.14,11588.0,98.4205,98.4481,98.2094,98.3655,11588.0
2023-04-17 14:00:00,107.14,107.56,107.13,107.56,11846.0,98.3655,98.7511,98.3563,98.7511,11846.0
2023-04-17 14:30:00,107.58,108.26,107.51,108.22,17511.0,98.7694,99.3937,98.7052,99.357,17511.0
2023-04-17 15:00:00,108.23,108.6,108.23,108.58,11370.0,99.3662,99.7059,99.3662,99.6875,11370.0
2023-04-17 15:30:00,108.55,108.81,108.12,108.22,59287.0,99.66,99.8987,99.2652,99.357,59287.0
2023-04-18 09:30:00,108.55,109.0,107.6,107.62,11938.0,99.66,100.0731,98.7878,98.8061,11938.0
2023-04-18 10:00:00,107.62,108.59,107.62,107.95,14196.0,98.8061,99.6967,98.8061,99.1091,14196.0
2023-04-18 10:30:00,107.97,108.25,107.84,108.19,9212.0,99.1275,99.3845,99.0081,99.3295,9212.0
2023-04-18 11:00:00,108.22,108.32,107.85,108.08,4518.0,99.357,99.4488,99.0173,99.2285,4518.0
2023-04-18 11:30:00,108.12,108.23,107.9,108.15,8827.0,99.2652,99.3662,99.0632,99.2927,8827.0
2023-04-18 12:00:00,108.17,109.0,108.16,108.84,13777.0,99.3111,100.0731,99.3019,99.9262,13777.0
2023-04-18 12:30:00,108.8,109.02,108.45,108.63,11911.0,99.8895,100.0915,99.5682,99.7334,11911.0
2023-04-18 13:00:00,108.59,108.75,108.4,108.4,4855.0,99.6967,99.8436,99.5223,99.5223,4855.0
2023-04-18 13:30:00,108.34,108.58,108.17,108.29,6379.0,99.4672,99.6875,99.3111,99.4213,6379.0
2023-04-18 14:00:00,108.28,108.62,108.1,108.58,12967.0,99.4121,99.7242,99.2468,99.6875,12967.0
2023-04-18 14:30:00,108.53,108.74,108.26,108.64,13606.0,99.6416,99.8344,99.3937,99.7426,13606.0
2023-04-18 15:00:00,108.7,108.94,108.6,108.79,13040.0,99.7977,100.018,99.7059,99.8803,13040.0
2023-04-18 15:30:00,108.82,109.24,108.49,109.07,67151.0,99.9079,100.2935,99.6049,100.1374,67151.0
2023-04-19 09:30:00,109.15,109.15,108.0,108.34,8872.0,100.2108,100.2108,99.155,99.4672,8872.0
2023-04-19 10:00:00,108.41,109.01,108.4,108.78,4036.0,99.5314,100.0823,99.5223,99.8711,4036.0
2023-04-19 10:30:00,108.85,109.01,108.74,108.92,2710.0,99.9354,100.0823,99.8344,99.9997,2710.0
2023-04-19 11:00:00,108.94,109.02,108.6,108.75,5192.0,100.018,100.0915,99.7059,99.8436,5192.0
2023-04-19 11:30:00,108.71,108.79,108.54,108.6,2347.0,99.8069,99.8803,99.6508,99.7059,2347.0
2023-04-19 12:00:00,108.72,109.0,108.59,108.81,6767.0,99.8161,100.0731,99.6967,99.8987,6767.0
2023-04-19 12:30:00,108.87,109.1,108.76,109.03,6994.0,99.9538,100.1649,99.8528,100.1007,6994.0
2023-04-19 13:00:00,109.01,109.19,108.8,108.98,10320.0,100.0823,100.2476,99.8895,100.0548,10320.0
2023-04-19 13:30:00,109.07,109.16,108.96,109.12,6279.0,100.1374,100.22,100.0364,100.1833,6279.0
2023-04-19 14:00:00,109.28,109.28,108.93,109.04,14370.0,100.3302,100.3302,100.0089,100.1098,14370.0
2023-04-19 14:30:00,109.11,109.13,108.97,109.1,13308.0,100.1741,100.1925,100.0456,100.1649,13308.0
2023-04-19 15:00:00,109.09,109.1,108.88,108.95,10264.0,100.1558,100.1649,99.963,100.0272,10264.0
2023-04-19 15:30:00,108.92,109.11,108.83,108.91,38446.0,99.9997,100.1741,99.917,99.9905,38446.0
2023-04-20 09:30:00,107.97,108.07,107.42,107.68,7143.0,99.1275,99.2193,98.6225,98.8612,7143.0
2023-04-20 10:00:00,107.7,109.15,107.5,108.96,14001.0,98.8796,100.2108,98.696,100.0364,14001.0
2023-04-20 10:30:00,109.09,109.56,108.8,109.37,23640.0,100.1558,100.5873,99.8895,100.4128,23640.0
2023-04-20 11:00:00,109.48,109.52,108.76,109.14,57590.0,100.5138,100.5505,99.8528,100.2017,57590.0
2023-04-20 11:30:00,109.0,109.17,108.75,109.0,36563.0,100.0731,100.2292,99.8436,100.0731,36563.0
2023-04-20 12:00:00,108.94,109.18,108.86,109.07,14771.0,100.018,100.2384,99.9446,100.1374,14771.0
2023-04-20 12:30:00,109.11,109.11,108.93,109.03,4920.0,100.1741,100.1741,100.0089,100.1007,4920.0
2023-04-20 13:00:00,109.03,109.11,108.93,109.03,7173.0,100.1007,100.1741,100.0089,100.1007,7173.0
2023-04-20 13:30:00,109.05,109.09,108.98,109.04,10411.0,100.119,100.1558,100.0548,100.1098,10411.0
2023-04-20 14:00:00,109.0,109.05,108.8,108.88,38611.0,100.0731,100.119,99.8895,99.963,38611.0
2023-04-20 14:30:00,108.82,108.84,108.64,108.81,10196.0,99.9079,99.9262,99.7426,99.8987,10196.0
2023-04-20 15:00:00,108.88,108.95,108.41,108.42,11104.0,99.963,100.0272,99.5314,99.5406,11104.0
2023-04-20 15:30:00,108.45,109.11,108.39,109.07,38610.0,99.5682,100.1741,99.5131,100.1374,38610.0
2023-04-21 09:30:00,109.41,109.95,107.87,108.41,15695.0,100.4495,100.9453,99.0357,99.5314,15695.0
2023-04-21 10:00:00,108.53,108.6,108.22,108.45,9749.0,99.6416,99.7059,99.357,99.5682,9749.0
2023-04-21 10:30:00,108.49,108.85,108.1,108.61,33272.0,99.6049,99.9354,99.2468,99.7151,33272.0
2023-04-21 11:00:00,108.67,109.0,108.53,108.71,11374.0,99.7702,100.0731,99.6416,99.8069,11374.0
2023-04-21 11:30:00,108.82,108.93,108.61,108.92,8907.0,99.9079,100.0089,99.7151,99.9997,8907.0
2023-04-21 12:00:00,108.94,108.96,108.5,108.5,11567.0,100.018,100.0364,99.6141,99.6141,11567.0
2023-04-21 12:30:00,108.5,108.88,108.47,108.78,11467.0,99.6141,99.963,99.5865,99.8711,11467.0
2023-04-21 13:00:00,108.79,108.99,108.57,108.61,7376.0,99.8803,100.0639,99.6783,99.7151,7376.0
2023-04-21 13:30:00,108.56,109.29,108.56,109.12,13655.0,99.6692,100.3394,99.6692,100.1833,13655.0
2023-04-21 14:00:00,109.09,109.31,109.08,109.2,13528.0,100.1558,100.3577,100.1466,100.2567,13528.0
2023-04-21 14:30:00,109.15,109.22,108.74,109.05,12947.0,100.2108,100.2751,99.8344,100.119,12947.0
2023-04-21 15:00:00,109.03,109.09,108.69,108.69,13107.0,100.1007,100.1558,99.7885,99.7885,13107.0
2023-04-21 15:30:00,108.74,109.23,108.73,109.19,67109.0,99.8344,100.2843,99.8252,100.2476,67109.0
2023-04-24 09:30:00,109.25,111.13,109.25,110.75,29100.0,100.3027,102.0287,100.3027,101.6798,29100.0
2023-04-24 10:00:00,110.8,110.83,110.0,110.04,35478.0,101.7257,101.7533,100.9912,101.028,35478.0
2023-04-24 10:30:00,110.08,110.24,109.74,109.82,45537.0,101.0647,101.2116,100.7525,100.826,45537.0
2023-04-24 11:00:00,109.84,110.03,108.92,109.24,25258.0,100.8443,101.0188,99.9997,100.2935,25258.0
2023-04-24 11:30:00,109.27,109.37,108.99,109.34,13921.0,100.321,100.4128,100.0639,100.3853,13921.0
2023-04-24 12:00:00,109.36,109.45,109.23,109.3,17470.0,100.4036,100.4863,100.2843,100.3486,17470.0
2023-04-24 12:30:00,109.33,109.41,109.25,109.35,11176.0,100.3761,100.4495,100.3027,100.3945,11176.0
2023-04-24 13:00:00,109.31,109.69,109.25,109.69,21620.0,100.3577,100.7066,100.3027,100.7066,21620.0
2023-04-24 13:30:00,109.68,109.98,109.5,109.63,35309.0,100.6974,100.9729,100.5322,100.6515,35309.0
2023-04-24 14:00:00,109.64,109.7,109.36,109.57,22289.0,100.6607,100.7158,100.4036,100.5964,22289.0
2023-04-24 14:30:00,109.59,109.6,109.14,109.45,21122.0,100.6148,100.624,100.2017,100.4863,21122.0
2023-04-24 15:00:00,109.47,109.64,109.15,109.32,27902.0,100.5046,100.6607,100.2108,100.3669,27902.0
2023-04-24 15:30:00,109.32,109.58,109.06,109.43,140972.0,100.3669,100.6056,100.1282,100.4679,140972.0
2023-04-25 09:30:00,112.3,112.3,105.24,106.37,116039.0,103.1029,103.1029,96.6211,97.6585,116039.0
2023-04-25 10:00:00,106.47,109.77,106.47,108.78,151423.0,97.7503,100.7801,97.7503,99.8711,151423.0
2023-04-25 10:30:00,108.75,108.84,106.86,107.46,89897.0,99.8436,99.9262,98.1084,98.6592,89897.0
2023-04-25 11:00:00,107.52,108.33,107.52,108.27,22471.0,98.7143,99.458,98.7143,99.4029,22471.0
2023-04-25 11:30:00,108.24,108.85,108.24,108.79,52091.0,99.3754,99.9354,99.3754,99.8803,52091.0
2023-04-25 12:00:00,108.65,108.65,107.97,108.05,14409.0,99.7518,99.7518,99.1275,99.2009,14409.0
2023-04-25 12:30:00,108.06,108.66,108.04,108.36,14906.0,99.2101,99.761,99.1917,99.4855,14906.0
2023-04-25 13:00:00,108.36,108.44,107.17,107.26,19251.0,99.4855,99.559,98.393,98.4756,19251.0
2023-04-25 13:30:00,107.21,107.45,107.14,107.18,34927.0,98.4297,98.6501,98.3655,98.4022,34927.0
2023-04-25 14:00:00,107.18,107.71,106.99,107.7,38300.0,98.4022,98.8888,98.2277,98.8796,38300.0
2023-04-25 14:30:00,107.67,107.83,107.23,107.3,18112.0,98.852,98.9989,98.4481,98.5124,18112.0
2023-04-25 15:00:00,107.29,107.52,106.99,107.11,37838.0,98.5032,98.7143,98.2277,98.3379,37838.0
2023-04-25 15:30:00,107.09,107.26,106.87,107.04,133188.0,98.3195,98.4756,98.1176,98.2736,133188.0
2023-04-26 09:30:00,107.69,108.72,107.2,108.13,73885.0,98.8704,99.8161,98.4205,99.2744,73885.0
2023-04-26 10:00:00,108.13,108.23,107.0,107.43,25180.0,99.2744,99.3662,98.2369,98.6317,25180.0
2023-04-26 10:30:00,107.58,108.01,107.49,107.95,22177.0,98.7694,99.1642,98.6868,99.1091,22177.0
2023-04-26 11:00:00,107.97,108.64,107.75,108.33,20439.0,99.1275,99.7426,98.9255,99.458,20439.0
2023-04-26 11:30:00,108.41,108.77,108.25,108.69,33322.0,99.5314,99.862,99.3845,99.7885,33322.0
2023-04-26 12:00:00,108.72,109.0,108.58,108.88,8382.0,99.8161,100.0731,99.6875,99.963,8382.0
2023-04-26 12:30:00,108.88,108.96,108.63,108.66,20777.0,99.963,100.0364,99.7334,99.761,20777.0
2023-04-26 13:00:00,108.63,108.75,108.38,108.52,16652.0,99.7334,99.8436,99.5039,99.6324,16652.0
2023-04-26 13:30:00,108.54,108.63,107.94,107.94,9575.0,99.6508,99.7334,99.0999,99.0999,9575.0
2023-04-26 14:00:00,107.94,108.04,107.2,107.65,16464.0,99.0999,99.1917,98.4205,98.8337,16464.0
2023-04-26 14:30:00,107.64,107.64,106.34,106.67,38631.0,98.8245,98.8245,97.631,97.9339,38631.0
2023-04-26 15:00:00,106.66,106.66,105.98,106.09,24384.0,97.9248,97.9248,97.3005,97.4014,24384.0
2023-04-26 15:30:00,106.12,106.21,105.67,105.95,72707.0,97.429,97.5116,97.0158,97.2729,72707.0
2023-04-27 09:30:00,106.9,107.67,106.14,107.46,30136.0,98.1451,98.852,97.4474,98.6592,30136.0
2023-04-27 10:00:00,107.41,107.53,106.4,106.71,30107.0,98.6133,98.7235,97.6861,97.9707,30107.0
2023-04-27 10:30:00,106.76,107.17,106.1,106.25,24010.0,98.0166,98.393,97.4106,97.5483,24010.0
2023-04-27 11:00:00,106.31,106.61,105.73,106.49,21340.0,97.6034,97.8789,97.0709,97.7687,21340.0
2023-04-27 11:30:00,106.54,106.83,106.21,106.7,15462.0,97.8146,98.0808,97.5116,97.9615,15462.0
2023-04-27 12:00:00,106.69,107.0,106.69,106.83,14685.0,97.9523,98.2369,97.9523,98.0808,14685.0
2023-04-27 12:30:00,106.84,107.09,106.63,106.76,13415.0,98.09,98.3195,97.8972,98.0166,13415.0
2023-04-27 13:00:00,106.85,107.08,106.69,107.08,37408.0,98.0992,98.3104,97.9523,98.3104,37408.0
2023-04-27 13:30:00,107.04,107.53,106.94,107.45,20677.0,98.2736,98.7235,98.1818,98.6501,20677.0
2023-04-27 14:00:00,107.51,107.71,107.38,107.71,27613.0,98.7052,98.8888,98.5858,98.8888,27613.0
2023-04-27 14:30:00,107.78,108.19,107.6,108.19,20399.0,98.953,99.3295,98.7878,99.3295,20399.0
2023-04-27 15:00:00,108.23,108.32,108.06,108.27,28995.0,99.3662,99.4488,99.2101,99.4029,28995.0
2023-04-27 15:30:00,108.27,108.76,108.01,108.67,135375.0,99.4029,99.8528,99.1642,99.7702,135375.0
2023-04-28 09:30:00,108.66,109.25,108.49,109.13,19958.0,99.761,100.3027,99.6049,100.1925,19958.0
2023-04-28 10:00:00,108.86,109.68,108.86,109.47,25038.0,99.9446,100.6974,99.9446,100.5046,25038.0
2023-04-28 10:30:00,109.53,109.53,108.55,108.72,27646.0,100.5597,100.5597,99.66,99.8161,27646.0
2023-04-28 11:00:00,108.62,108.79,108.09,108.62,16186.0,99.7242,99.8803,99.2377,99.7242,16186.0
2023-04-28 11:30:00,108.67,108.73,108.36,108.59,11817.0,99.7702,99.8252,99.4855,99.6967,11817.0
2023-04-28 12:00:00,108.62,108.88,108.54,108.69,10481.0,99.7242,99.963,99.6508,99.7885,10481.0
2023-04-28 12:30:00,108.68,108.8,108.5,108.78,9725.0,99.7793,99.8895,99.6141,99.8711,9725.0
2023-04-28 13:00:00,108.8,108.86,108.46,108.81,15749.0,99.8895,99.9446,99.5773,99.8987,15749.0
2023-04-28 13:30:00,108.82,108.9,108.62,108.68,13022.0,99.9079,99.9813,99.7242,99.7793,13022.0
2023-04-28 14:00:00,108.68,109.14,108.67,108.88,28827.0,99.7793,100.2017,99.7702,99.963,28827.0
2023-04-28 14:30:00,108.88,108.88,108.36,108.58,29718.0,99.963,99.963,99.4855,99.6875,29718.0
2023-04-28 15:00:00,108.54,108.93,108.46,108.5,21042.0,99.6508,100.0089,99.5773,99.6141,21042.0
2023-04-28 15:30:00,108.5,108.88,108.29,108.63,104832.0,99.6141,99.963,99.4213,99.7334,104832.0
2023-05-01 09:30:00,108.9,110.44,108.28,109.91,22627.0,99.9813,101.3952,99.4121,100.9086,22627.0
2023-05-01 10:00:00,109.83,110.34,109.67,110.27,35184.0,100.8351,101.3034,100.6883,101.2391,35184.0
2023-05-01 10:30:00,110.35,110.5,109.54,110.2,17970.0,101.3126,101.4503,100.5689,101.1748,17970.0
2023-05-01 11:00:00,110.2,110.38,109.6,109.88,18539.0,101.1748,101.3401,100.624,100.8811,18539.0
2023-05-01 11:30:00,109.88,110.54,109.86,110.46,17745.0,100.8811,101.487,100.8627,101.4136,17745.0
2023-05-01 12:00:00,110.58,110.97,110.51,110.88,19148.0,101.5237,101.8818,101.4595,101.7992,19148.0
2023-05-01 12:30:00,110.87,111.14,110.11,110.2,24646.0,101.79,102.0379,101.0922,101.1748,24646.0
2023-05-01 13:00:00,110.27,110.27,109.93,109.96,7262.0,101.2391,101.2391,100.927,100.9545,7262.0
2023-05-01 13:30:00,109.96,110.26,109.94,110.23,11149.0,100.9545,101.2299,100.9361,101.2024,11149.0
2023-05-01 14:00:00,110.23,110.29,109.64,109.79,31389.0,101.2024,101.2575,100.6607,100.7984,31389.0
2023-05-01 14:30:00,109.78,109.79,109.42,109.67,13058.0,100.7892,100.7984,100.4587,100.6883,13058.0
2023-05-01 15:00:00,109.76,109.79,109.58,109.79,9679.0,100.7709,100.7984,100.6056,100.7984,9679.0
2023-05-01 15:30:00,109.8,110.1,109.66,109.77,58565.0,100.8076,101.083,100.6791,100.7801,58565.0
2023-05-02 09:30:00,108.89,109.25,108.14,108.23,11929.0,99.9721,100.3027,99.2836,99.3662,11929.0
2023-05-02 10:00:00,108.21,108.3,106.5,106.63,14049.0,99.3478,99.4305,97.7779,97.8972,14049.0
2023-05-02 10:30:00,106.64,106.7,105.64,105.78,12698.0,97.9064,97.9615,96.9883,97.1168,12698.0
2023-05-02 11:00:00,105.76,105.89,104.97,105.18,52208.0,97.0985,97.2178,96.3732,96.566,52208.0
2023-05-02 11:30:00,105.1,105.84,104.99,105.13,42013.0,96.4925,97.1719,96.3915,96.5201,42013.0
2023-05-02 12:00:00,105.23,106.5,105.2,106.47,11174.0,96.6119,97.7779,96.5843,97.7503,11174.0
2023-05-02 12:30:00,106.5,106.5,106.08,106.38,9729.0,97.7779,97.7779,97.3923,97.6677,9729.0
2023-05-02 13:00:00,106.33,106.77,106.3,106.75,7429.0,97.6218,98.0258,97.5942,98.0074,7429.0
2023-05-02 13:30:00,106.69,107.27,106.56,107.09,13475.0,97.9523,98.4848,97.833,98.3195,13475.0
2023-05-02 14:00:00,107.09,107.1,106.85,107.0,9761.0,98.3195,98.3287,98.0992,98.2369,9761.0
2023-05-02 14:30:00,107.04,107.67,106.64,107.61,9785.0,98.2736,98.852,97.9064,98.797,9785.0
2023-05-02 15:00:00,107.62,108.29,107.38,108.22,26073.0,98.8061,99.4213,98.5858,99.357,26073.0
2023-05-02 15:30:00,108.28,108.76,108.08,108.31,76837.0,99.4121,99.8528,99.2285,99.4396,76837.0
2023-05-03 09:30:00,108.68,110.19,107.82,109.86,22118.0,99.7793,101.1657,98.9898,100.8627,22118.0
2023-05-03 10:00:00,109.94,110.51,109.68,110.22,12535.0,100.9361,101.4595,100.6974,101.1932,12535.0
2023-05-03 10:30:00,110.16,110.3,109.57,109.82,8407.0,101.1381,101.2667,100.5964,100.826,8407.0
2023-05-03 11:00:00,109.84,109.84,109.3,109.3,9320.0,100.8443,100.8443,100.3486,100.3486,9320.0
2023-05-03 11:30:00,109.2,109.35,108.81,108.86,14875.0,100.2567,100.3945,99.8987,99.9446,14875.0
2023-05-03 12:00:00,108.84,109.0,108.62,108.72,7987.0,99.9262,100.0731,99.7242,99.8161,7987.0
2023-05-03 12:30:00,108.8,108.8,108.27,108.43,6305.0,99.8895,99.8895,99.4029,99.5498,6305.0
2023-05-03 13:00:00,108.5,109.18,108.48,109.18,4320.0,99.6141,100.2384,99.5957,100.2384,4320.0
2023-05-03 13:30:00,109.12,109.17,108.56,108.99,8156.0,100.1833,100.2292,99.6692,100.0639,8156.0
2023-05-03 14:00:00,108.99,108.99,108.13,108.77,17957.0,100.0639,100.0639,99.2744,99.862,17957.0
2023-05-03 14:30:00,108.78,109.15,108.15,108.95,15743.0,99.8711,100.2108,99.2927,100.0272,15743.0
2023-05-03 15:00:00,109.01,109.08,107.35,107.67,16106.0,100.0823,100.1466,98.5583,98.852,16106.0
2023-05-03 15:30:00,107.48,107.57,106.49,106.79,74859.0,98.6776,98.7602,97.7687,98.0441,74859.0
2023-05-04 09:30:00,105.45,106.09,104.59,105.51,17195.0,96.8139,97.4014,96.0243,96.8689,17195.0
2023-05-04 10:00:00,105.48,105.51,104.1,104.15,15775.0,96.8414,96.8689,95.5744,95.6203,15775.0
2023-05-04 10:30:00,104.14,104.35,103.53,103.59,13777.0,95.6111,95.804,95.0511,95.1062,13777.0
2023-05-04 11:00:00,103.64,104.59,103.46,104.29,6330.0,95.1521,96.0243,94.9868,95.7489,6330.0
2023-05-04 11:30:00,104.26,104.46,104.1,104.17,5105.0,95.7213,95.9049,95.5744,95.6387,5105.0
2023-05-04 12:00:00,104.16,104.62,103.83,104.54,10372.0,95.6295,96.0518,95.3265,95.9784,10372.0
2023-05-04 12:30:00,104.46,104.61,104.32,104.55,5111.0,95.9049,96.0427,95.7764,95.9876,5111.0
2023-05-04 13:00:00,104.53,104.7,104.37,104.64,4897.0,95.9692,96.1253,95.8223,96.0702,4897.0
2023-05-04 13:30:00,104.67,104.8,104.37,104.57,8105.0,96.0977,96.2171,95.8223,96.0059,8105.0
2023-05-04 14:00:00,104.65,104.76,104.47,104.48,9202.0,96.0794,96.1804,95.9141,95.9233,9202.0
2023-05-04 14:30:00,104.45,104.52,104.11,104.47,6972.0,95.8958,95.96,95.5836,95.9141,6972.0
2023-05-04 15:00:00,104.54,104.68,104.01,104.34,12044.0,95.9784,96.1069,95.4918,95.7948,12044.0
2023-05-04 15:30:00,104.38,104.51,104.02,104.14,56596.0,95.8315,95.9508,95.501,95.6111,56596.0
2023-05-05 09:30:00,106.09,106.85,105.47,105.62,17791.0,97.4014,98.0992,96.8322,96.9699,17791.0
2023-05-05 10:00:00,105.57,106.27,105.53,105.62,10191.0,96.924,97.5667,96.8873,96.9699,10191.0
2023-05-05 10:30:00,105.74,105.9,105.25,105.44,12266.0,97.0801,97.227,96.6302,96.8047,12266.0
2023-05-05 11:00:00,105.44,105.62,103.22,104.66,62530.0,96.8047,96.9699,94.7665,96.0886,62530.0
2023-05-05 11:30:00,104.61,105.02,104.44,104.79,19847.0,96.0427,96.4191,95.8866,96.2079,19847.0
2023-05-05 12:00:00,104.86,105.01,104.61,104.84,10587.0,96.2722,96.4099,96.0427,96.2538,10587.0
2023-05-05 12:30:00,104.92,104.97,104.26,104.46,12367.0,96.3273,96.3732,95.7213,95.9049,12367.0
2023-05-05 13:00:00,104.45,104.54,104.28,104.48,12094.0,95.8958,95.9784,95.7397,95.9233,12094.0
2023-05-05 13:30:00,104.62,104.77,104.48,104.6,17481.0,96.0518,96.1896,95.9233,96.0335,17481.0
2023-05-05 14:00:00,104.59,105.02,104.55,104.93,15948.0,96.0243,96.4191,95.9876,96.3364,15948.0
2023-05-05 14:30:00,104.92,105.6,104.92,105.32,17793.0,96.3273,96.9516,96.3273,96.6945,17793.0
2023-05-05 15:00:00,105.43,105.51,105.25,105.38,22040.0,96.7955,96.8689,96.6302,96.7496,22040.0
2023-05-05 15:30:00,105.38,105.55,105.07,105.18,80650.0,96.7496,96.9057,96.465,96.566,80650.0
2023-05-08 09:30:00,105.82,106.09,104.79,105.01,7468.0,97.1536,97.4014,96.2079,96.4099,7468.0
2023-05-08 10:00:00,105.19,105.43,104.87,105.32,9514.0,96.5752,96.7955,96.2814,96.6945,9514.0
2023-05-08 10:30:00,105.45,106.05,105.44,105.86,14501.0,96.8139,97.3647,96.8047,97.1903,14501.0
2023-05-08 11:00:00,105.86,105.99,105.26,105.26,24565.0,97.1903,97.3096,96.6394,96.6394,24565.0
2023-05-08 11:30:00,105.17,105.49,105.06,105.35,19724.0,96.5568,96.8506,96.4558,96.7221,19724.0
2023-05-08 12:00:00,105.34,105.47,105.14,105.39,5723.0,96.7129,96.8322,96.5293,96.7588,5723.0
2023-05-08 12:30:00,105.44,105.64,105.4,105.54,11906.0,96.8047,96.9883,96.768,96.8965,11906.0
2023-05-08 13:00:00,105.54,105.94,105.52,105.9,11046.0,96.8965,97.2637,96.8781,97.227,11046.0
2023-05-08 13:30:00,105.89,106.09,105.87,106.09,9719.0,97.2178,97.4014,97.1995,97.4014,9719.0
2023-05-08 14:00:00,106.11,106.23,105.51,106.12,7995.0,97.4198,97.53,96.8689,97.429,7995.0
2023-05-08 14:30:00,106.18,106.25,105.93,106.11,7016.0,97.4841,97.5483,97.2546,97.4198,7016.0
2023-05-08 15:00:00,106.04,106.04,105.58,105.61,11800.0,97.3555,97.3555,96.9332,96.9608,11800.0
2023-05-08 15:30:00,105.6,105.79,105.51,105.69,48322.0,96.9516,97.126,96.8689,97.0342,48322.0
2023-05-09 09:30:00,104.66,105.03,104.21,105.02,13206.0,96.0886,96.4283,95.6754,96.4191,13206.0
2023-05-09 10:00:00,104.99,105.1,104.65,104.83,7439.0,96.3915,96.4925,96.0794,96.2446,7439.0
2023-05-09 10:30:00,104.83,105.09,104.64,105.02,24383.0,96.2446,96.4833,96.0702,96.4191,24383.0
2023-05-09 11:00:00,104.92,105.04,104.63,104.63,8284.0,96.3273,96.4374,96.061,96.061,8284.0
2023-05-09 11:30:00,104.65,104.88,104.65,104.78,3826.0,96.0794,96.2905,96.0794,96.1987,3826.0
2023-05-09 12:00:00,104.68,104.75,104.39,104.53,9531.0,96.1069,96.1712,95.8407,95.9692,9531.0
2023-05-09 12:30:00,104.54,104.89,104.53,104.88,4089.0,95.9784,96.2997,95.9692,96.2905,4089.0
2023-05-09 13:00:00,104.93,105.15,104.8,105.08,13493.0,96.3364,96.5384,96.2171,96.4742,13493.0
2023-05-09 13:30:00,105.11,105.25,104.96,105.11,9717.0,96.5017,96.6302,96.364,96.5017,9717.0
2023-05-09 14:00:00,105.08,105.08,104.53,104.54,7137.0,96.4742,96.4742,95.9692,95.9784,7137.0
2023-05-09 14:30:00,104.62,104.79,104.52,104.59,4519.0,96.0518,96.2079,95.96,96.0243,4519.0
2023-05-09 15:00:00,104.69,104.87,104.64,104.73,6940.0,96.1161,96.2814,96.0702,96.1528,6940.0
2023-05-09 15:30:00,104.8,104.8,104.19,104.33,47447.0,96.2171,96.2171,95.6571,95.7856,47447.0
2023-05-10 09:30:00,105.65,106.35,103.65,103.66,11094.0,96.9975,97.6402,95.1613,95.1705,11094.0
2023-05-10 10:00:00,103.88,104.51,103.73,103.78,10041.0,95.3724,95.9508,95.2347,95.2806,10041.0
2023-05-10 10:30:00,103.84,103.89,102.81,102.81,20130.0,95.3357,95.3816,94.3901,94.3901,20130.0
2023-05-10 11:00:00,102.82,103.36,102.82,103.3,29883.0,94.3993,94.895,94.3993,94.8399,29883.0
2023-05-10 11:30:00,103.42,103.68,103.36,103.48,5366.0,94.9501,95.1888,94.895,95.0052,5366.0
2023-05-10 12:00:00,103.43,103.43,102.81,102.89,8556.0,94.9593,94.9593,94.3901,94.4635,8556.0
2023-05-10 12:30:00,102.86,102.86,102.46,102.61,7499.0,94.436,94.436,94.0687,94.2065,7499.0
2023-05-10 13:00:00,102.49,102.49,101.2,101.28,12434.0,94.0963,94.0963,92.9119,92.9854,12434.0
2023-05-10 13:30:00,101.24,101.32,100.92,101.24,13722.0,92.9487,93.0221,92.6549,92.9487,13722.0
2023-05-10 14:00:00,101.25,102.28,101.25,102.27,22581.0,92.9578,93.9035,92.9578,93.8943,22581.0
2023-05-10 14:30:00,102.24,102.52,102.24,102.38,38345.0,93.8668,94.1238,93.8668,93.9953,38345.0
2023-05-10 15:00:00,102.38,103.08,102.38,102.97,13178.0,93.9953,94.638,93.9953,94.537,13178.0
2023-05-10 15:30:00,102.97,103.19,102.64,102.88,47286.0,94.537,94.739,94.234,94.4543,47286.0
2023-05-11 09:30:00,102.68,102.83,101.32,101.88,51929.0,94.2707,94.4084,93.0221,93.5362,51929.0
2023-05-11 10:00:00,101.84,102.05,101.52,101.95,17609.0,93.4995,93.6923,93.2057,93.6005,17609.0
2023-05-11 10:30:00,102.0,102.0,101.54,101.75,8757.0,93.6464,93.6464,93.2241,93.4169,8757.0
2023-05-11 11:00:00,101.73,101.84,101.32,101.5,11699.0,93.3985,93.4995,93.0221,93.1874,11699.0
2023-05-11 11:30:00,101.53,102.01,101.53,101.98,7110.0,93.2149,93.6556,93.2149,93.628,7110.0
2023-05-11 12:00:00,101.99,102.78,101.65,102.38,23123.0,93.6372,94.3625,93.3251,93.9953,23123.0
2023-05-11 12:30:00,102.38,102.67,102.07,102.61,12070.0,93.9953,94.2615,93.7107,94.2065,12070.0
2023-05-11 13:00:00,102.59,102.66,102.21,102.46,7572.0,94.1881,94.2524,93.8392,94.0687,7572.0
2023-05-11 13:30:00,102.46,103.01,102.39,103.01,15078.0,94.0687,94.5737,94.0045,94.5737,15078.0
2023-05-11 14:00:00,103.09,103.14,102.67,103.13,16795.0,94.6471,94.693,94.2615,94.6839,16795.0
2023-05-11 14:30:00,103.11,103.6,103.04,103.48,16193.0,94.6655,95.1154,94.6012,95.0052,16193.0
2023-05-11 15:00:00,103.61,103.82,103.56,103.76,15957.0,95.1246,95.3174,95.0786,95.2623,15957.0
2023-05-11 15:30:00,103.75,103.75,103.29,103.48,52282.0,95.2531,95.2531,94.8308,95.0052,52282.0
2023-05-12 09:30:00,103.6,104.73,103.6,104.53,24985.0,95.1154,96.1528,95.1154,95.9692,24985.0
2023-05-12 10:00:00,104.6,104.6,103.84,104.2,22210.0,96.0335,96.0335,95.3357,95.6662,22210.0
2023-05-12 10:30:00,104.15,104.74,104.04,104.48,15711.0,95.6203,96.162,95.5193,95.9233,15711.0
2023-05-12 11:00:00,104.53,104.79,104.31,104.31,14754.0,95.9692,96.2079,95.7672,95.7672,14754.0
2023-05-12 11:30:00,104.31,104.61,104.24,104.59,15300.0,95.7672,96.0427,95.703,96.0243,15300.0
2023-05-12 12:00:00,104.59,104.59,103.76,104.0,19855.0,96.0243,96.0243,95.2623,95.4826,19855.0
2023-05-12 12:30:00,104.0,104.24,103.86,104.23,29369.0,95.4826,95.703,95.3541,95.6938,29369.0
2023-05-12 13:00:00,104.25,104.75,104.1,104.65,16235.0,95.7121,96.1712,95.5744,96.0794,16235.0
2023-05-12 13:30:00,104.64,104.67,103.7,103.7,19280.0,96.0702,96.0977,95.2072,95.2072,19280.0
2023-05-12 14:00:00,103.7,103.71,103.18,103.29,13154.0,95.2072,95.2164,94.7298,94.8308,13154.0
2023-05-12 14:30:00,103.27,103.39,103.04,103.15,16007.0,94.8124,94.9226,94.6012,94.7022,16007.0
2023-05-12 15:00:00,103.14,103.41,103.14,103.41,19335.0,94.693,94.9409,94.693,94.9409,19335.0
2023-05-12 15:30:00,103.44,104.2,103.39,104.12,68114.0,94.9685,95.6662,94.9226,95.5928,68114.0
2023-05-15 09:30:00,104.0,104.08,103.42,103.64,11136.0,95.4826,95.5561,94.9501,95.1521,11136.0
2023-05-15 10:00:00,103.73,103.74,103.07,103.65,5445.0,95.2347,95.2439,94.6288,95.1613,5445.0
2023-05-15 10:30:00,103.7,103.78,103.38,103.62,9244.0,95.2072,95.2806,94.9134,95.1337,9244.0
2023-05-15 11:00:00,103.64,104.13,103.64,104.02,9658.0,95.1521,95.602,95.1521,95.501,9658.0
2023-05-15 11:30:00,103.96,103.96,103.2,103.46,6675.0,95.4459,95.4459,94.7481,94.9868,6675.0
2023-05-15 12:00:00,103.41,103.72,103.31,103.67,6932.0,94.9409,95.2255,94.8491,95.1796,6932.0
2023-05-15 12:30:00,103.64,104.5,103.6,104.47,6792.0,95.1521,95.9417,95.1154,95.9141,6792.0
2023-05-15 13:00:00,104.43,104.58,104.16,104.18,5844.0,95.8774,96.0151,95.6295,95.6479,5844.0
2023-05-15 13:30:00,104.17,104.3,103.93,103.98,7706.0,95.6387,95.758,95.4183,95.4643,7706.0
2023-05-15 14:00:00,104.04,104.04,103.48,103.49,9865.0,95.5193,95.5193,95.0052,95.0144,9865.0
2023-05-15 14:30:00,103.54,103.93,103.49,103.89,23697.0,95.0603,95.4183,95.0144,95.3816,23697.0
2023-05-15 15:00:00,103.92,104.19,103.68,103.95,20787.0,95.4092,95.6571,95.1888,95.4367,20787.0
2023-05-15 15:30:00,104.01,104.37,104.0,104.12,49125.0,95.4918,95.8223,95.4826,95.5928,49125.0
2023-05-16 09:30:00,102.96,103.46,102.05,102.45,28900.0,94.5278,94.9868,93.6923,94.0596,28900.0
2023-05-16 10:00:00,102.47,103.01,102.25,102.79,25614.0,94.0779,94.5737,93.8759,94.3717,25614.0
2023-05-16 10:30:00,102.81,103.0,102.28,102.91,32623.0,94.3901,94.5645,93.9035,94.4819,32623.0
2023-05-16 11:00:00,102.95,103.17,102.89,103.13,10443.0,94.5186,94.7206,94.4635,94.6839,10443.0
2023-05-16 11:30:00,103.18,103.48,103.05,103.42,9793.0,94.7298,95.0052,94.6104,94.9501,9793.0
2023-05-16 12:00:00,103.41,103.41,103.17,103.24,7384.0,94.9409,94.9409,94.7206,94.7849,7384.0
2023-05-16 12:30:00,103.24,103.61,103.2,103.58,10364.0,94.7849,95.1246,94.7481,95.097,10364.0
2023-05-16 13:00:00,103.51,103.53,102.94,103.01,22594.0,95.0327,95.0511,94.5094,94.5737,22594.0
2023-05-16 13:30:00,102.94,103.15,102.84,103.12,17581.0,94.5094,94.7022,94.4176,94.6747,17581.0
2023-05-16 14:00:00,103.07,103.11,102.36,102.45,25058.0,94.6288,94.6655,93.9769,94.0596,25058.0
2023-05-16 14:30:00,102.37,102.81,102.32,102.67,10655.0,93.9861,94.3901,93.9402,94.2615,10655.0
2023-05-16 15:00:00,102.66,102.71,102.52,102.64,11397.0,94.2524,94.2983,94.1238,94.234,11397.0
2023-05-16 15:30:00,102.69,102.92,102.63,102.76,70084.0,94.2799,94.4911,94.2248,94.3442,70084.0
2023-05-17 09:30:00,102.98,104.47,102.88,103.65,44232.0,94.5462,95.9141,94.4543,95.1613,44232.0
2023-05-17 10:00:00,103.65,104.17,103.4,104.16,29276.0,95.1613,95.6387,94.9318,95.6295,29276.0
2023-05-17 10:30:00,104.24,104.48,104.12,104.37,12174.0,95.703,95.9233,95.5928,95.8223,12174.0
2023-05-17 11:00:00,104.37,105.08,104.37,104.98,16594.0,95.8223,96.4742,95.8223,96.3824,16594.0
2023-05-17 11:30:00,105.02,105.31,104.97,105.19,15059.0,96.4191,96.6853,96.3732,96.5752,15059.0
2023-05-17 12:00:00,105.22,105.33,104.87,105.0,8529.0,96.6027,96.7037,96.2814,96.4007,8529.0
2023-05-17 12:30:00,105.08,105.73,105.08,105.73,11779.0,96.4742,97.0709,96.4742,97.0709,11779.0
2023-05-17 13:00:00,105.73,106.09,105.72,105.78,12456.0,97.0709,97.4014,97.0618,97.1168,12456.0
2023-05-17 13:30:00,105.87,106.04,105.81,106.0,7830.0,97.1995,97.3555,97.1444,97.3188,7830.0
2023-05-17 14:00:00,106.02,106.19,105.94,106.06,14782.0,97.3372,97.4933,97.2637,97.3739,14782.0
2023-05-17 14:30:00,106.0,106.07,105.91,105.94,24980.0,97.3188,97.3831,97.2362,97.2637,24980.0
2023-05-17 15:00:00,105.94,106.05,105.94,105.99,36391.0,97.2637,97.3647,97.2637,97.3096,36391.0
2023-05-17 15:30:00,106.01,106.85,105.99,106.66,110771.0,97.328,98.0992,97.3096,97.9248,110771.0
2023-05-18 09:30:00,106.5,107.33,105.64,106.48,15694.0,97.7779,98.5399,96.9883,97.7595,15694.0
2023-05-18 10:00:00,106.64,107.74,106.49,107.72,17643.0,97.9064,98.9163,97.7687,98.898,17643.0
2023-05-18 10:30:00,107.75,107.87,107.45,107.79,6380.0,98.9255,99.0357,98.6501,98.9622,6380.0
2023-05-18 11:00:00,107.81,108.17,107.39,108.11,25514.0,98.9806,99.3111,98.595,99.256,25514.0
2023-05-18 11:30:00,108.17,108.57,107.98,108.2,19695.0,99.3111,99.6783,99.1367,99.3386,19695.0
2023-05-18 12:00:00,108.29,108.37,107.71,107.87,54226.0,99.4213,99.4947,98.8888,99.0357,54226.0
2023-05-18 12:30:00,107.98,108.14,107.87,107.97,16288.0,99.1367,99.2836,99.0357,99.1275,16288.0
2023-05-18 13:00:00,108.07,108.13,107.59,107.59,7126.0,99.2193,99.2744,98.7786,98.7786,7126.0
2023-05-18 13:30:00,107.62,107.63,107.42,107.5,9310.0,98.8061,98.8153,98.6225,98.696,9310.0
2023-05-18 14:00:00,107.58,108.18,107.58,107.95,10169.0,98.7694,99.3203,98.7694,99.1091,10169.0
2023-05-18 14:30:00,107.94,108.33,107.93,108.13,8393.0,99.0999,99.458,99.0908,99.2744,8393.0
2023-05-18 15:00:00,108.25,108.36,108.15,108.21,13461.0,99.3845,99.4855,99.2927,99.3478,13461.0
2023-05-18 15:30:00,108.19,108.78,108.19,108.38,71063.0,99.3295,99.8711,99.3295,99.5039,71063.0
2023-05-19 09:30:00,108.56,108.6,106.72,106.72,26089.0,99.6692,99.7059,97.9799,97.9799,26089.0
2023-05-19 10:00:00,106.64,107.31,106.27,106.85,18678.0,97.9064,98.5215,97.5667,98.0992,18678.0
2023-05-19 10:30:00,106.82,107.3,106.64,107.26,14252.0,98.0717,98.5124,97.9064,98.4756,14252.0
2023-05-19 11:00:00,107.28,107.35,106.18,106.18,41190.0,98.494,98.5583,97.4841,97.4841,41190.0
2023-05-19 11:30:00,106.18,106.31,105.75,106.17,18838.0,97.4841,97.6034,97.0893,97.4749,18838.0
2023-05-19 12:00:00,106.05,106.32,105.61,106.1,13362.0,97.3647,97.6126,96.9608,97.4106,13362.0
2023-05-19 12:30:00,106.09,106.32,105.8,106.16,4719.0,97.4014,97.6126,97.1352,97.4657,4719.0
2023-05-19 13:00:00,106.19,106.27,105.8,105.82,5609.0,97.4933,97.5667,97.1352,97.1536,5609.0
2023-05-19 13:30:00,105.9,106.11,105.84,105.9,5724.0,97.227,97.4198,97.1719,97.227,5724.0
2023-05-19 14:00:00,105.82,105.82,105.39,105.39,5940.0,97.1536,97.1536,96.7588,96.7588,5940.0
2023-05-19 14:30:00,105.36,105.64,105.28,105.64,4722.0,96.7312,96.9883,96.6578,96.9883,4722.0
2023-05-19 15:00:00,105.61,105.8,105.51,105.7,20103.0,96.9608,97.1352,96.8689,97.0434,20103.0
2023-05-19 15:30:00,105.7,106.09,105.65,105.78,38581.0,97.0434,97.4014,96.9975,97.1168,38581.0
2023-05-22 09:30:00,105.7,106.47,105.5,106.03,12325.0,97.0434,97.7503,96.8598,97.3464,12325.0
2023-05-22 10:00:00,105.94,106.86,105.84,106.56,13014.0,97.2637,98.1084,97.1719,97.833,13014.0
2023-05-22 10:30:00,106.57,106.57,105.91,105.95,9507.0,97.8421,97.8421,97.2362,97.2729,9507.0
2023-05-22 11:00:00,106.09,106.36,106.07,106.3,9902.0,97.4014,97.6493,97.3831,97.5942,9902.0
2023-05-22 11:30:00,106.3,106.36,106.04,106.04,8595.0,97.5942,97.6493,97.3555,97.3555,8595.0
2023-05-22 12:00:00,106.1,106.18,105.37,105.47,7646.0,97.4106,97.4841,96.7404,96.8322,7646.0
2023-05-22 12:30:00,105.45,105.77,105.36,105.43,10656.0,96.8139,97.1077,96.7312,96.7955,10656.0
2023-05-22 13:00:00,105.39,105.95,105.36,105.9,10575.0,96.7588,97.2729,96.7312,97.227,10575.0
2023-05-22 13:30:00,105.87,106.07,105.7,105.72,8354.0,97.1995,97.3831,97.0434,97.0618,8354.0
2023-05-22 14:00:00,105.64,106.05,105.64,106.04,7842.0,96.9883,97.3647,96.9883,97.3555,7842.0
2023-05-22 14:30:00,106.17,106.54,106.07,106.5,10105.0,97.4749,97.8146,97.3831,97.7779,10105.0
2023-05-22 15:00:00,106.53,106.6,106.11,106.23,15558.0,97.8054,97.8697,97.4198,97.53,15558.0
2023-05-22 15:30:00,106.18,106.26,105.55,105.65,45275.0,97.4841,97.5575,96.9057,96.9975,45275.0
2023-05-23 09:30:00,105.14,106.36,105.1,106.26,13619.0,96.5293,97.6493,96.4925,97.5575,13619.0
2023-05-23 10:00:00,106.41,106.74,106.19,106.5,25400.0,97.6952,97.9982,97.4933,97.7779,25400.0
2023-05-23 10:30:00,106.5,106.64,106.17,106.19,13836.0,97.7779,97.9064,97.4749,97.4933,13836.0
2023-05-23 11:00:00,106.24,106.79,106.22,106.79,18660.0,97.5392,98.0441,97.5208,98.0441,18660.0
2023-05-23 11:30:00,106.79,106.79,106.45,106.51,8160.0,98.0441,98.0441,97.732,97.7871,8160.0
2023-05-23 12:00:00,106.56,106.83,106.54,106.6,17364.0,97.833,98.0808,97.8146,97.8697,17364.0
2023-05-23 12:30:00,106.6,106.61,106.31,106.52,15206.0,97.8697,97.8789,97.6034,97.7962,15206.0
2023-05-23 13:00:00,106.55,107.01,106.53,106.76,14790.0,97.8238,98.2461,97.8054,98.0166,14790.0
2023-05-23 13:30:00,106.76,107.12,106.52,107.07,22060.0,98.0166,98.3471,97.7962,98.3012,22060.0
2023-05-23 14:00:00,107.08,107.44,106.33,106.61,9726.0,98.3104,98.6409,97.6218,97.8789,9726.0
2023-05-23 14:30:00,106.56,107.19,106.56,107.19,17948.0,97.833,98.4114,97.833,98.4114,17948.0
2023-05-23 15:00:00,107.14,107.14,106.77,107.03,14983.0,98.3655,98.3655,98.0258,98.2645,14983.0
2023-05-23 15:30:00,107.08,107.08,106.5,106.51,45699.0,98.3104,98.3104,97.7779,97.7871,45699.0
2023-05-24 09:30:00,106.54,106.54,105.28,105.28,4828.0,97.8146,97.8146,96.6578,96.6578,4828.0
2023-05-24 10:00:00,105.26,105.26,104.41,104.78,15008.0,96.6394,96.6394,95.859,96.1987,15008.0
2023-05-24 10:30:00,104.93,105.35,104.86,105.08,10658.0,96.3364,96.7221,96.2722,96.4742,10658.0
2023-05-24 11:00:00,105.23,105.54,104.87,105.31,5249.0,96.6119,96.8965,96.2814,96.6853,5249.0
2023-05-24 11:30:00,105.28,105.28,104.98,105.03,5380.0,96.6578,96.6578,96.3824,96.4283,5380.0
2023-05-24 12:00:00,105.2,105.26,104.72,104.95,6792.0,96.5843,96.6394,96.1436,96.3548,6792.0
2023-05-24 12:30:00,105.06,105.21,104.97,104.99,3477.0,96.4558,96.5935,96.3732,96.3915,3477.0
2023-05-24 13:00:00,105.02,105.02,104.6,104.74,6603.0,96.4191,96.4191,96.0335,96.162,6603.0
2023-05-24 13:30:00,104.88,105.0,104.82,104.85,3381.0,96.2905,96.4007,96.2355,96.263,3381.0
2023-05-24 14:00:00,104.92,104.93,104.17,104.21,13327.0,96.3273,96.3364,95.6387,95.6754,13327.0
2023-05-24 14:30:00,104.35,104.52,104.07,104.27,7834.0,95.804,95.96,95.5469,95.7305,7834.0
2023-05-24 15:00:00,104.26,104.93,104.21,104.86,6930.0,95.7213,96.3364,95.6754,96.2722,6930.0
2023-05-24 15:30:00,104.91,105.04,104.5,104.84,29804.0,96.3181,96.4374,95.9417,96.2538,29804.0
2023-05-25 09:30:00,104.38,106.0,104.38,105.91,6645.0,95.8315,97.3188,95.8315,97.2362,6645.0
2023-05-25 10:00:00,106.09,106.1,104.55,105.29,21389.0,97.4014,97.4106,95.9876,96.667,21389.0
2023-05-25 10:30:00,105.26,105.32,104.82,105.12,5739.0,96.6394,96.6945,96.2355,96.5109,5739.0
2023-05-25 11:00:00,105.04,105.23,104.74,104.85,9594.0,96.4374,96.6119,96.162,96.263,9594.0
2023-05-25 11:30:00,104.69,104.81,104.28,104.81,13943.0,96.1161,96.2263,95.7397,96.2263,13943.0
2023-05-25 12:00:00,104.98,105.06,104.87,104.92,6676.0,96.3824,96.4558,96.2814,96.3273,6676.0
2023-05-25 12:30:00,104.94,105.09,104.5,104.64,8790.0,96.3456,96.4833,95.9417,96.0702,8790.0
2023-05-25 13:00:00,104.61,105.35,104.48,105.34,4303.0,96.0427,96.7221,95.9233,96.7129,4303.0
2023-05-25 13:30:00,105.32,105.42,105.2,105.34,4988.0,96.6945,96.7863,96.5843,96.7129,4988.0
2023-05-25 14:00:00,105.61,105.67,105.11,105.3,7694.0,96.9608,97.0158,96.5017,96.6761,7694.0
2023-05-25 14:30:00,105.3,105.52,105.05,105.17,9245.0,96.6761,96.8781,96.4466,96.5568,9245.0
2023-05-25 15:00:00,105.2,105.81,105.2,105.67,7842.0,96.5843,97.1444,96.5843,97.0158,7842.0
2023-05-25 15:30:00,105.67,106.34,105.57,106.22,75135.0,97.0158,97.631,96.924,97.5208,75135.0
2023-05-26 09:30:00,106.23,106.37,105.28,105.82,13858.0,97.53,97.6585,96.6578,97.1536,13858.0
2023-05-26 10:00:00,105.83,106.41,105.48,106.4,11256.0,97.1627,97.6952,96.8414,97.6861,11256.0
2023-05-26 10:30:00,106.49,106.61,106.26,106.41,11646.0,97.7687,97.8789,97.5575,97.6952,11646.0
2023-05-26 11:00:00,106.48,106.58,105.95,106.07,11680.0,97.7595,97.8513,97.2729,97.3831,11680.0
2023-05-26 11:30:00,106.07,106.43,106.07,106.23,4005.0,97.3831,97.7136,97.3831,97.53,4005.0
2023-05-26 12:00:00,106.23,107.16,106.23,107.16,9366.0,97.53,98.3838,97.53,98.3838,9366.0
2023-05-26 12:30:00,107.16,107.22,106.98,107.03,4204.0,98.3838,98.4389,98.2186,98.2645,4204.0
2023-05-26 13:00:00,107.08,107.27,107.02,107.11,5238.0,98.3104,98.4848,98.2553,98.3379,5238.0
2023-05-26 13:30:00,107.15,107.19,106.76,107.0,5329.0,98.3746,98.4114,98.0166,98.2369,5329.0
2023-05-26 14:00:00,107.04,107.18,106.91,107.14,4748.0,98.2736,98.4022,98.1543,98.3655,4748.0
2023-05-26 14:30:00,107.11,107.43,107.06,107.24,8494.0,98.3379,98.6317,98.292,98.4573,8494.0
2023-05-26 15:00:00,107.35,107.54,107.23,107.25,9492.0,98.5583,98.7327,98.4481,98.4664,9492.0
2023-05-26 15:30:00,107.25,108.26,107.23,108.21,188285.0,98.4664,99.3937,98.4481,99.3478,188285.0
2023-05-30 09:30:00,108.9,109.65,108.39,108.61,19175.0,99.9813,100.6699,99.5131,99.7151,19175.0
2023-05-30 10:00:00,108.59,109.5,108.15,108.7,16260.0,99.6967,100.5322,99.2927,99.7977,16260.0
2023-05-30 10:30:00,108.78,109.16,108.71,109.0,9825.0,99.8711,100.22,99.8069,100.0731,9825.0
2023-05-30 11:00:00,108.98,109.2,108.15,108.47,22365.0,100.0548,100.2567,99.2927,99.5865,22365.0
2023-05-30 11:30:00,108.43,108.72,108.25,108.25,10989.0,99.5498,99.8161,99.3845,99.3845,10989.0
2023-05-30 12:00:00,108.29,108.38,107.95,108.2,19707.0,99.4213,99.5039,99.1091,99.3386,19707.0
2023-05-30 12:30:00,108.24,108.73,108.04,108.17,35289.0,99.3754,99.8252,99.1917,99.3111,35289.0
2023-05-30 13:00:00,108.12,108.29,107.96,107.96,13487.0,99.2652,99.4213,99.1183,99.1183,13487.0
2023-05-30 13:30:00,107.95,108.24,107.95,108.2,20435.0,99.1091,99.3754,99.1091,99.3386,20435.0
2023-05-30 14:00:00,108.26,108.72,108.24,108.72,10157.0,99.3937,99.8161,99.3754,99.8161,10157.0
2023-05-30 14:30:00,108.72,108.96,108.7,108.86,11040.0,99.8161,100.0364,99.7977,99.9446,11040.0
2023-05-30 15:00:00,108.79,109.43,108.79,109.36,20929.0,99.8803,100.4679,99.8803,100.4036,20929.0
2023-05-30 15:30:00,109.38,109.51,108.94,108.98,137627.0,100.422,100.5414,100.018,100.0548,137627.0
2023-05-31 09:30:00,107.17,108.35,106.55,107.42,57248.0,98.9868,100.0767,98.4141,99.2177,57248.0
2023-05-31 10:00:00,107.21,107.25,106.33,106.66,50984.0,99.0237,99.0607,98.2109,98.5157,50984.0
2023-05-31 10:30:00,106.64,106.92,106.17,106.85,36237.0,98.4972,98.7559,98.0631,98.6912,36237.0
2023-05-31 11:00:00,106.75,107.16,105.9,105.99,19755.0,98.5988,98.9775,97.8137,97.8969,19755.0
2023-05-31 11:30:00,105.91,106.08,105.59,105.73,26786.0,97.823,97.98,97.5274,97.6567,26786.0
2023-05-31 12:00:00,105.7,106.21,105.69,106.12,21618.0,97.629,98.1001,97.6198,98.0169,21618.0
2023-05-31 12:30:00,106.05,106.63,105.98,106.34,37019.0,97.9523,98.488,97.8876,98.2201,37019.0
2023-05-31 13:00:00,106.4,106.78,106.28,106.74,24652.0,98.2756,98.6266,98.1647,98.5896,24652.0
2023-05-31 13:30:00,106.81,107.43,106.81,107.38,11830.0,98.6543,99.2269,98.6543,99.1807,11830.0
2023-05-31 14:00:00,107.36,108.01,107.32,107.74,31191.0,99.1623,99.7626,99.1253,99.5132,31191.0
2023-05-31 14:30:00,107.72,108.16,107.66,107.96,30114.0,99.4948,99.9012,99.4394,99.7165,30114.0
2023-05-31 15:00:00,107.99,108.12,107.69,107.83,27485.0,99.7442,99.8642,99.4671,99.5964,27485.0
2023-05-31 15:30:00,107.83,108.27,107.65,107.66,163750.0,99.5964,100.0028,99.4301,99.4394,163750.0
2023-06-01 09:30:00,107.5,107.91,106.76,107.67,49752.0,99.2916,99.6703,98.6081,99.4486,49752.0
2023-06-01 10:00:00,107.67,108.03,107.36,108.0,21118.0,99.4486,99.7811,99.1623,99.7534,21118.0
2023-06-01 10:30:00,108.0,108.99,107.9,108.92,30827.0,99.7534,100.6678,99.661,100.6031,30827.0
2023-06-01 11:00:00,108.92,109.23,108.75,109.2,10076.0,100.6031,100.8895,100.4461,100.8618,10076.0
2023-06-01 11:30:00,109.19,109.76,109.14,109.57,16071.0,100.8525,101.379,100.8063,101.2035,16071.0
2023-06-01 12:00:00,109.54,109.71,109.29,109.58,6567.0,101.1758,101.3328,100.9449,101.2128,6567.0
2023-06-01 12:30:00,109.57,109.62,109.15,109.47,7055.0,101.2035,101.2497,100.8156,101.1112,7055.0
2023-06-01 13:00:00,109.45,109.84,109.35,109.49,10847.0,101.0927,101.4529,101.0003,101.1296,10847.0
2023-06-01 13:30:00,109.59,110.31,109.49,110.22,13223.0,101.222,101.887,101.1296,101.8039,13223.0
2023-06-01 14:00:00,110.2,110.25,109.84,110.06,13577.0,101.7854,101.8316,101.4529,101.6561,13577.0
2023-06-01 14:30:00,110.18,110.31,109.91,110.31,11727.0,101.7669,101.887,101.5176,101.887,11727.0
2023-06-01 15:00:00,110.3,110.71,110.27,110.32,15672.0,101.8778,102.2565,101.8501,101.8962,15672.0
2023-06-01 15:30:00,110.31,110.71,109.93,110.61,118983.0,101.887,102.2565,101.536,102.1641,118983.0
2023-06-02 09:30:00,112.26,114.37,111.13,113.11,59832.0,103.6881,105.637,102.6444,104.4732,59832.0
2023-06-02 10:00:00,112.99,114.34,112.85,114.33,26887.0,104.3624,105.6093,104.2331,105.6001,26887.0
2023-06-02 10:30:00,114.33,114.76,114.14,114.66,19752.0,105.6001,105.9972,105.4246,105.9049,19752.0
2023-06-02 11:00:00,114.72,115.44,114.72,115.13,22784.0,105.9603,106.6253,105.9603,106.339,22784.0
2023-06-02 11:30:00,115.16,115.32,114.52,114.75,16919.0,106.3667,106.5145,105.7755,105.988,16919.0
2023-06-02 12:00:00,114.78,115.49,114.61,115.01,20963.0,106.0157,106.6715,105.8587,106.2281,20963.0
2023-06-02 12:30:00,115.01,115.63,115.0,115.62,19327.0,106.2281,106.8008,106.2189,106.7916,19327.0
2023-06-02 13:00:00,115.59,115.89,115.43,115.89,10392.0,106.7638,107.0409,106.6161,107.0409,10392.0
2023-06-02 13:30:00,115.88,116.08,115.51,115.97,18947.0,107.0317,107.2164,106.69,107.1148,18947.0
2023-06-02 14:00:00,116.02,116.03,114.93,115.4,22302.0,107.161,107.1702,106.1542,106.5884,22302.0
2023-06-02 14:30:00,115.35,115.96,115.35,115.92,33898.0,106.5422,107.1056,106.5422,107.0686,33898.0
2023-06-02 15:00:00,115.93,116.4,115.45,115.61,40011.0,107.0779,107.512,106.6345,106.7823,40011.0
2023-06-02 15:30:00,115.62,115.95,115.51,115.89,104620.0,106.7916,107.0964,106.69,107.0409,104620.0
2023-06-05 09:30:00,114.83,115.24,114.1,114.33,24259.0,106.0619,106.4406,105.3876,105.6001,24259.0
2023-06-05 10:00:00,114.56,114.93,114.23,114.41,41813.0,105.8125,106.1542,105.5077,105.6739,41813.0
2023-06-05 10:30:00,114.41,115.07,114.17,114.72,17993.0,105.6739,106.2835,105.4523,105.9603,17993.0
2023-06-05 11:00:00,114.88,115.51,114.75,115.03,11804.0,106.1081,106.69,105.988,106.2466,11804.0
2023-06-05 11:30:00,115.03,115.41,114.82,115.19,16274.0,106.2466,106.5976,106.0526,106.3944,16274.0
2023-06-05 12:00:00,115.19,115.28,114.73,115.03,10498.0,106.3944,106.4775,105.9695,106.2466,10498.0
2023-06-05 12:30:00,115.1,115.1,114.72,114.84,12831.0,106.3113,106.3113,105.9603,106.0711,12831.0
2023-06-05 13:00:00,114.9,114.98,114.4,114.46,25194.0,106.1265,106.2004,105.6647,105.7201,25194.0
2023-06-05 13:30:00,114.42,114.6,113.71,113.97,13885.0,105.6832,105.8494,105.0274,105.2675,13885.0
2023-06-05 14:00:00,114.01,114.03,112.54,112.62,33058.0,105.3045,105.323,103.9467,104.0206,33058.0
2023-06-05 14:30:00,112.65,112.89,112.13,112.83,52329.0,104.0483,104.27,103.568,104.2146,52329.0
2023-06-05 15:00:00,112.88,112.88,112.43,112.43,47825.0,104.2608,104.2608,103.8451,103.8451,47825.0
2023-06-05 15:30:00,112.37,112.61,111.87,112.1,146731.0,103.7897,104.0114,103.3279,103.5403,146731.0
2023-06-06 09:30:00,113.1,114.12,112.76,113.51,26863.0,104.464,105.4061,104.1499,104.8427,26863.0
2023-06-06 10:00:00,113.77,115.2,113.75,115.12,33416.0,105.0828,106.4036,105.0643,106.3297,33416.0
2023-06-06 10:30:00,115.13,115.91,115.13,115.7,12502.0,106.339,107.0594,106.339,106.8654,12502.0
2023-06-06 11:00:00,115.75,115.93,115.38,115.72,16444.0,106.9116,107.0779,106.5699,106.8839,16444.0
2023-06-06 11:30:00,115.77,116.42,115.68,115.95,22688.0,106.9301,107.5305,106.847,107.0964,22688.0
2023-06-06 12:00:00,115.83,116.46,115.73,116.08,29026.0,106.9855,107.5674,106.8932,107.2164,29026.0
2023-06-06 12:30:00,116.09,116.17,115.73,115.77,48942.0,107.2257,107.2996,106.8932,106.9301,48942.0
2023-06-06 13:00:00,115.85,116.03,115.42,115.58,8276.0,107.004,107.1702,106.6068,106.7546,8276.0
2023-06-06 13:30:00,115.58,115.61,115.09,115.21,9109.0,106.7546,106.7823,106.302,106.4129,9109.0
2023-06-06 14:00:00,115.15,115.48,114.94,115.41,6471.0,106.3574,106.6622,106.1635,106.5976,6471.0
2023-06-06 14:30:00,115.39,115.71,115.21,115.64,12148.0,106.5791,106.8747,106.4129,106.81,12148.0
2023-06-06 15:00:00,115.68,116.07,115.66,116.0,16660.0,106.847,107.2072,106.8285,107.1425,16660.0
2023-06-06 15:30:00,115.99,116.3,115.61,116.25,78970.0,107.1333,107.4196,106.7823,107.3734,78970.0
2023-06-07 09:30:00,117.0,117.0,116.05,116.79,29217.0,108.0662,108.0662,107.1887,107.8722,29217.0
2023-06-07 10:00:00,116.78,117.64,116.42,117.64,22941.0,107.863,108.6573,107.5305,108.6573,22941.0
2023-06-07 10:30:00,117.68,117.83,116.69,117.15,41671.0,108.6943,108.8328,107.7798,108.2047,41671.0
2023-06-07 11:00:00,117.16,117.9,116.95,117.77,21735.0,108.214,108.8975,108.02,108.7774,21735.0
2023-06-07 11:30:00,117.77,118.14,117.57,117.63,7826.0,108.7774,109.1191,108.5927,108.6481,7826.0
2023-06-07 12:00:00,117.68,117.91,117.16,117.32,7542.0,108.6943,108.9067,108.214,108.3617,7542.0
2023-06-07 12:30:00,117.41,117.64,117.37,117.64,6637.0,108.4449,108.6573,108.4079,108.6573,6637.0
2023-06-07 13:00:00,117.61,117.67,117.16,117.4,6620.0,108.6296,108.685,108.214,108.4356,6620.0
2023-06-07 13:30:00,117.42,117.56,117.14,117.56,6686.0,108.4541,108.5834,108.1955,108.5834,6686.0
2023-06-07 14:00:00,117.56,118.22,117.52,118.22,16176.0,108.5834,109.193,108.5465,109.193,16176.0
2023-06-07 14:30:00,118.18,118.24,117.9,118.12,12301.0,109.1561,109.2115,108.8975,109.1007,12301.0
2023-06-07 15:00:00,118.11,118.23,118.0,118.19,13363.0,109.0914,109.2023,108.9898,109.1653,13363.0
2023-06-07 15:30:00,118.22,118.48,117.77,118.01,76949.0,109.193,109.4332,108.7774,108.9991,76949.0
2023-06-08 09:30:00,118.01,118.12,117.16,117.18,35549.0,108.9991,109.1007,108.214,108.2324,35549.0
2023-06-08 10:00:00,117.18,117.66,116.91,116.91,20026.0,108.2324,108.6758,107.9831,107.9831,20026.0
2023-06-08 10:30:00,117.04,117.66,117.04,117.61,15093.0,108.1031,108.6758,108.1031,108.6296,15093.0
2023-06-08 11:00:00,117.68,117.75,117.23,117.58,8855.0,108.6943,108.7589,108.2786,108.6019,8855.0
2023-06-08 11:30:00,117.55,117.57,117.04,117.37,6433.0,108.5742,108.5927,108.1031,108.4079,6433.0
2023-06-08 12:00:00,117.48,117.77,117.29,117.77,5618.0,108.5095,108.7774,108.334,108.7774,5618.0
2023-06-08 12:30:00,117.72,117.82,117.64,117.71,5269.0,108.7312,108.8236,108.6573,108.722,5269.0
2023-06-08 13:00:00,117.71,117.88,117.4,117.57,5020.0,108.722,108.879,108.4356,108.5927,5020.0
2023-06-08 13:30:00,117.59,117.79,117.55,117.68,4586.0,108.6111,108.7959,108.5742,108.6943,4586.0
2023-06-08 14:00:00,117.76,117.91,117.72,117.91,4328.0,108.7681,108.9067,108.7312,108.9067,4328.0
2023-06-08 14:30:00,117.96,118.33,117.93,118.23,10488.0,108.9529,109.2946,108.9252,109.2023,10488.0
2023-06-08 15:00:00,118.33,118.35,117.74,117.84,5695.0,109.2946,109.3131,108.7497,108.842,5695.0
2023-06-08 15:30:00,117.9,118.08,117.72,117.78,41829.0,108.8975,109.0637,108.7312,108.7866,41829.0
2023-06-09 09:30:00,117.7,118.7,117.16,117.64,28083.0,108.7127,109.6364,108.214,108.6573,28083.0
2023-06-09 10:00:00,117.8,118.1,117.49,117.65,14434.0,108.8051,109.0822,108.5188,108.6665,14434.0
2023-06-09 10:30:00,117.71,118.49,117.34,118.43,24488.0,108.722,109.4424,108.3802,109.387,24488.0
2023-06-09 11:00:00,118.33,118.35,116.99,117.47,16649.0,109.2946,109.3131,108.0569,108.5003,16649.0
2023-06-09 11:30:00,117.45,117.75,117.33,117.52,7813.0,108.4818,108.7589,108.371,108.5465,7813.0
2023-06-09 12:00:00,117.5,117.82,117.43,117.53,7986.0,108.528,108.8236,108.4633,108.5557,7986.0
2023-06-09 12:30:00,117.58,117.76,117.22,117.33,6603.0,108.6019,108.7681,108.2694,108.371,6603.0
2023-06-09 13:00:00,117.43,117.47,116.85,117.02,8922.0,108.4633,108.5003,107.9276,108.0847,8922.0
2023-06-09 13:30:00,116.96,117.04,116.75,116.77,7274.0,108.0292,108.1031,107.8353,107.8537,7274.0
2023-06-09 14:00:00,116.73,117.5,116.73,117.22,10199.0,107.8168,108.528,107.8168,108.2694,10199.0
2023-06-09 14:30:00,117.2,117.24,116.92,117.09,19173.0,108.2509,108.2879,107.9923,108.1493,19173.0
2023-06-09 15:00:00,117.15,117.28,116.91,116.96,10194.0,108.2047,108.3248,107.9831,108.0292,10194.0
2023-06-09 15:30:00,116.92,117.06,116.65,116.83,34802.0,107.9923,108.1216,107.7429,107.9092,34802.0
2023-06-12 09:30:00,117.41,117.97,115.76,117.97,20856.0,108.4449,108.9621,106.9209,108.9621,20856.0
2023-06-12 10:00:00,117.97,118.62,117.77,118.23,18798.0,108.9621,109.5625,108.7774,109.2023,18798.0
2023-06-12 10:30:00,118.17,118.27,117.55,118.27,21536.0,109.1468,109.2392,108.5742,109.2392,21536.0
2023-06-12 11:00:00,118.35,118.55,117.97,117.98,14557.0,109.3131,109.4978,108.9621,108.9713,14557.0
2023-06-12 11:30:00,117.98,117.98,117.55,117.81,7562.0,108.9713,108.9713,108.5742,108.8143,7562.0
2023-06-12 12:00:00,117.98,118.05,117.68,117.69,11787.0,108.9713,109.036,108.6943,108.7035,11787.0
2023-06-12 12:30:00,117.81,117.99,117.14,117.32,16653.0,108.8143,108.9806,108.1955,108.3617,16653.0
2023-06-12 13:00:00,117.37,117.48,116.79,116.98,22384.0,108.4079,108.5095,107.8722,108.0477,22384.0
2023-06-12 13:30:00,116.93,117.32,116.8,116.89,10474.0,108.0015,108.3617,107.8815,107.9646,10474.0
2023-06-12 14:00:00,116.88,117.1,116.79,116.95,10052.0,107.9553,108.1585,107.8722,108.02,10052.0
2023-06-12 14:30:00,116.97,117.22,116.87,116.95,16176.0,108.0385,108.2694,107.9461,108.02,16176.0
2023-06-12 15:00:00,117.02,117.63,116.86,117.58,34692.0,108.0847,108.6481,107.9369,108.6019,34692.0
2023-06-12 15:30:00,117.65,117.71,116.88,117.17,56870.0,108.6665,108.722,107.9553,108.2232,56870.0
2023-06-13 09:30:00,117.74,119.88,117.67,119.0,32693.0,108.7497,110.7263,108.685,109.9135,32693.0
2023-06-13 10:00:00,118.83,120.41,118.82,120.41,35516.0,109.7564,111.2158,109.7472,111.2158,35516.0
2023-06-13 10:30:00,120.43,120.94,120.32,120.67,25343.0,111.2343,111.7053,111.1327,111.4559,25343.0
2023-06-13 11:00:00,120.76,120.95,120.45,120.58,16155.0,111.5391,111.7146,111.2527,111.3728,16155.0
2023-06-13 11:30:00,120.65,120.8,119.92,119.96,36911.0,111.4375,111.576,110.7632,110.8002,36911.0
2023-06-13 12:00:00,119.95,120.12,119.84,120.0,14164.0,110.7909,110.9479,110.6893,110.8371,14164.0
2023-06-13 12:30:00,119.93,120.41,119.82,119.91,21499.0,110.7725,111.2158,110.6709,110.754,21499.0
2023-06-13 13:00:00,119.95,120.02,119.74,119.81,10998.0,110.7909,110.8556,110.597,110.6616,10998.0
2023-06-13 13:30:00,119.8,120.07,119.59,119.99,6838.0,110.6524,110.9018,110.4584,110.8279,6838.0
2023-06-13 14:00:00,120.08,120.21,119.94,120.05,10141.0,110.911,111.0311,110.7817,110.8833,10141.0
2023-06-13 14:30:00,120.0,120.28,119.96,120.28,11646.0,110.8371,111.0957,110.8002,111.0957,11646.0
2023-06-13 15:00:00,120.35,120.71,120.35,120.49,28497.0,111.1604,111.4929,111.1604,111.2897,28497.0
2023-06-13 15:30:00,120.49,120.9,120.49,120.66,75604.0,111.2897,111.6684,111.2897,111.4467,75604.0
2023-06-14 09:30:00,120.3,121.0,120.0,120.89,21846.0,111.1142,111.7607,110.8371,111.6591,21846.0
2023-06-14 10:00:00,120.82,121.43,120.52,120.68,18087.0,111.5945,112.1579,111.3174,111.4652,18087.0
2023-06-14 10:30:00,120.74,121.43,120.25,121.43,24602.0,111.5206,112.1579,111.068,112.1579,24602.0
2023-06-14 11:00:00,121.44,121.82,121.4,121.78,16495.0,112.1672,112.5181,112.1302,112.4812,16495.0
2023-06-14 11:30:00,121.8,121.88,121.57,121.74,18718.0,112.4997,112.5736,112.2872,112.4442,18718.0
2023-06-14 12:00:00,121.69,121.72,121.14,121.17,8271.0,112.3981,112.4258,111.8901,111.9178,8271.0
2023-06-14 12:30:00,121.17,121.5,121.08,121.27,9214.0,111.9178,112.2226,111.8346,112.0101,9214.0
2023-06-14 13:00:00,121.22,121.35,121.15,121.27,5200.0,111.964,112.084,111.8993,112.0101,5200.0
2023-06-14 13:30:00,121.19,121.36,120.81,120.88,11533.0,111.9362,112.0933,111.5853,111.6499,11533.0
2023-06-14 14:00:00,120.78,120.93,119.62,119.73,23169.0,111.5575,111.6961,110.4861,110.5877,23169.0
2023-06-14 14:30:00,119.67,120.19,119.44,119.88,18487.0,110.5323,111.0126,110.3199,110.7263,18487.0
2023-06-14 15:00:00,119.94,120.74,119.44,120.54,21374.0,110.7817,111.5206,110.3199,111.3359,21374.0
2023-06-14 15:30:00,120.51,121.02,120.33,120.86,105583.0,111.3082,111.7792,111.1419,111.6314,105583.0
2023-06-15 09:30:00,119.78,121.62,119.24,121.55,29905.0,110.6339,112.3334,110.1351,112.2688,29905.0
2023-06-15 10:00:00,121.6,122.45,121.57,122.28,23721.0,112.3149,113.1,112.2872,112.943,23721.0
2023-06-15 10:30:00,122.37,122.37,121.01,121.13,14294.0,113.0261,113.0261,111.77,111.8808,14294.0
2023-06-15 11:00:00,121.2,121.57,121.01,121.57,9027.0,111.9455,112.2872,111.77,112.2872,9027.0
2023-06-15 11:30:00,121.55,121.59,120.98,121.24,11381.0,112.2688,112.3057,111.7423,111.9824,11381.0
2023-06-15 12:00:00,121.18,121.45,120.9,121.45,12665.0,111.927,112.1764,111.6684,112.1764,12665.0
2023-06-15 12:30:00,121.56,121.75,121.47,121.75,8068.0,112.278,112.4535,112.1949,112.4535,8068.0
2023-06-15 13:00:00,121.7,121.71,121.06,121.22,16622.0,112.4073,112.4165,111.8162,111.964,16622.0
2023-06-15 13:30:00,121.22,121.79,121.22,121.41,9013.0,111.964,112.4904,111.964,112.1394,9013.0
2023-06-15 14:00:00,121.48,121.48,120.93,121.07,13028.0,112.2041,112.2041,111.6961,111.8254,13028.0
2023-06-15 14:30:00,121.21,121.67,121.21,121.55,7558.0,111.9547,112.3796,111.9547,112.2688,7558.0
2023-06-15 15:00:00,121.58,121.62,121.3,121.52,18874.0,112.2965,112.3334,112.0378,112.241,18874.0
2023-06-15 15:30:00,121.52,121.89,121.38,121.69,44953.0,112.241,112.5828,112.1117,112.3981,44953.0
2023-06-16 09:30:00,122.49,122.49,120.3,120.6,41743.0,113.137,113.137,111.1142,111.3913,41743.0
2023-06-16 10:00:00,120.65,121.31,120.65,121.31,7770.0,111.4375,112.0471,111.4375,112.0471,7770.0
2023-06-16 10:30:00,121.37,121.37,120.71,120.98,14324.0,112.1025,112.1025,111.4929,111.7423,14324.0
2023-06-16 11:00:00,121.0,121.32,120.75,120.87,11299.0,111.7607,112.0563,111.5298,111.6407,11299.0
2023-06-16 11:30:00,120.98,121.39,120.81,121.39,14291.0,111.7423,112.121,111.5853,112.121,14291.0
2023-06-16 12:00:00,121.31,121.36,121.11,121.18,4268.0,112.0471,112.0933,111.8623,111.927,4268.0
2023-06-16 12:30:00,121.12,121.29,120.96,121.26,5755.0,111.8716,112.0286,111.7238,112.0009,5755.0
2023-06-16 13:00:00,121.22,121.22,120.89,120.93,4947.0,111.964,111.964,111.6591,111.6961,4947.0
2023-06-16 13:30:00,120.95,121.33,120.87,121.33,5324.0,111.7146,112.0656,111.6407,112.0656,5324.0
2023-06-16 14:00:00,121.2,121.35,121.17,121.23,3691.0,111.9455,112.084,111.9178,111.9732,3691.0
2023-06-16 14:30:00,121.24,121.37,121.19,121.25,8266.0,111.9824,112.1025,111.9362,111.9917,8266.0
2023-06-16 15:00:00,121.25,121.51,121.15,121.29,6320.0,111.9917,112.2318,111.8993,112.0286,6320.0
2023-06-16 15:30:00,121.25,121.66,121.08,121.29,85571.0,111.9917,112.3704,111.8346,112.0286,85571.0
2023-06-20 09:30:00,121.0,121.57,120.63,120.81,13468.0,111.7607,112.2872,111.419,111.5853,13468.0
2023-06-20 10:00:00,120.67,120.76,119.55,119.58,17793.0,111.4559,111.5391,110.4215,110.4492,17793.0
2023-06-20 10:30:00,119.57,119.85,119.5,119.85,10718.0,110.4399,110.6986,110.3753,110.6986,10718.0
2023-06-20 11:00:00,119.81,120.03,119.48,119.76,31159.0,110.6616,110.8648,110.3568,110.6154,31159.0
2023-06-20 11:30:00,119.76,120.08,119.66,119.69,5772.0,110.6154,110.911,110.5231,110.5508,5772.0
2023-06-20 12:00:00,119.61,120.08,119.49,119.93,7537.0,110.4769,110.911,110.366,110.7725,7537.0
2023-06-20 12:30:00,119.98,120.05,119.63,119.82,5294.0,110.8186,110.8833,110.4954,110.6709,5294.0
2023-06-20 13:00:00,119.74,119.74,119.44,119.65,12347.0,110.597,110.597,110.3199,110.5138,12347.0
2023-06-20 13:30:00,119.66,119.71,119.26,119.43,20175.0,110.5231,110.5693,110.1536,110.3106,20175.0
2023-06-20 14:00:00,119.51,119.74,119.33,119.7,5798.0,110.3845,110.597,110.2183,110.56,5798.0
2023-06-20 14:30:00,119.63,119.8,119.36,119.64,9870.0,110.4954,110.6524,110.246,110.5046,9870.0
2023-06-20 15:00:00,119.64,119.72,119.5,119.72,10194.0,110.5046,110.5785,110.3753,110.5785,10194.0
2023-06-20 15:30:00,119.67,119.67,119.27,119.33,66390.0,110.5323,110.5323,110.1628,110.2183,66390.0
2023-06-21 09:30:00,118.17,119.97,117.77,119.76,13506.0,109.1468,110.8094,108.7774,110.6154,13506.0
2023-06-21 10:00:00,119.77,120.0,119.24,119.24,9804.0,110.6247,110.8371,110.1351,110.1351,9804.0
2023-06-21 10:30:00,119.39,119.48,118.22,118.63,7240.0,110.2737,110.3568,109.193,109.5717,7240.0
2023-06-21 11:00:00,118.91,118.98,118.01,118.48,5857.0,109.8303,109.895,108.9991,109.4332,5857.0
2023-06-21 11:30:00,118.47,118.63,118.14,118.14,4683.0,109.4239,109.5717,109.1191,109.1191,4683.0
2023-06-21 12:00:00,118.18,118.57,118.17,118.34,7049.0,109.1561,109.5163,109.1468,109.3039,7049.0
2023-06-21 12:30:00,118.43,118.48,117.96,117.96,5875.0,109.387,109.4332,108.9529,108.9529,5875.0
2023-06-21 13:00:00,117.96,118.42,117.96,118.4,3680.0,108.9529,109.3778,108.9529,109.3593,3680.0
2023-06-21 13:30:00,118.43,118.8,118.42,118.77,5611.0,109.387,109.7287,109.3778,109.701,5611.0
2023-06-21 14:00:00,118.78,119.16,118.78,119.11,8216.0,109.7103,110.0612,109.7103,110.0151,8216.0
2023-06-21 14:30:00,119.16,119.19,118.82,118.88,4417.0,110.0612,110.089,109.7472,109.8026,4417.0
2023-06-21 15:00:00,118.94,119.01,118.68,118.77,8034.0,109.858,109.9227,109.6179,109.701,8034.0
2023-06-21 15:30:00,118.74,119.34,118.58,119.17,35093.0,109.6733,110.2275,109.5255,110.0705,35093.0
2023-06-22 09:30:00,119.13,119.13,117.08,118.32,19368.0,110.0335,110.0335,108.1401,109.2854,19368.0
2023-06-22 10:00:00,118.18,118.86,117.92,118.86,5724.0,109.1561,109.7842,108.9159,109.7842,5724.0
2023-06-22 10:30:00,118.76,118.9,117.99,118.25,6035.0,109.6918,109.8211,108.9806,109.2207,6035.0
2023-06-22 11:00:00,118.3,118.3,117.85,118.02,5417.0,109.2669,109.2669,108.8513,109.0083,5417.0
2023-06-22 11:30:00,118.19,118.35,118.08,118.19,4588.0,109.1653,109.3131,109.0637,109.1653,4588.0
2023-06-22 12:00:00,118.17,118.31,117.91,118.28,5587.0,109.1468,109.2762,108.9067,109.2484,5587.0
2023-06-22 12:30:00,118.46,118.59,118.2,118.22,3756.0,109.4147,109.5348,109.1745,109.193,3756.0
2023-06-22 13:00:00,118.3,118.3,117.97,117.97,7747.0,109.2669,109.2669,108.9621,108.9621,7747.0
2023-06-22 13:30:00,118.01,118.18,117.68,118.03,11208.0,108.9991,109.1561,108.6943,109.0175,11208.0
2023-06-22 14:00:00,117.98,118.04,117.84,118.04,4656.0,108.9713,109.0268,108.842,109.0268,4656.0
2023-06-22 14:30:00,118.11,118.21,116.51,116.71,46362.0,109.0914,109.1838,107.6136,107.7983,46362.0
2023-06-22 15:00:00,116.64,116.73,115.44,115.44,70606.0,107.7337,107.8168,106.6253,106.6253,70606.0
2023-06-22 15:30:00,115.49,116.46,115.46,116.24,92991.0,106.6715,107.5674,106.6438,107.3642,92991.0
2023-06-23 09:30:00,114.61,116.13,114.29,115.8,21244.0,105.8587,107.2626,105.5631,106.9578,21244.0
2023-06-23 10:00:00,115.8,115.92,115.1,115.31,13124.0,106.9578,107.0686,106.3113,106.5052,13124.0
2023-06-23 10:30:00,115.31,115.51,114.95,114.97,12513.0,106.5052,106.69,106.1727,106.1912,12513.0
2023-06-23 11:00:00,114.98,115.32,114.65,114.69,8682.0,106.2004,106.5145,105.8956,105.9326,8682.0
2023-06-23 11:30:00,114.73,114.87,114.32,114.6,12147.0,105.9695,106.0988,105.5908,105.8494,12147.0
2023-06-23 12:00:00,114.55,115.03,114.5,114.96,7373.0,105.8033,106.2466,105.7571,106.1819,7373.0
2023-06-23 12:30:00,114.98,115.03,114.5,114.9,14307.0,106.2004,106.2466,105.7571,106.1265,14307.0
2023-06-23 13:00:00,114.93,115.05,114.64,114.82,12270.0,106.1542,106.2651,105.8864,106.0526,12270.0
2023-06-23 13:30:00,114.83,115.05,114.65,114.98,10050.0,106.0619,106.2651,105.8956,106.2004,10050.0
2023-06-23 14:00:00,114.98,115.03,114.27,114.39,27343.0,106.2004,106.2466,105.5446,105.6555,27343.0
2023-06-23 14:30:00,114.33,114.75,114.29,114.33,19788.0,105.6001,105.988,105.5631,105.6001,19788.0
2023-06-23 15:00:00,114.32,114.77,114.3,114.67,21631.0,105.5908,106.0065,105.5723,105.9141,21631.0
2023-06-23 15:30:00,114.68,115.49,114.41,115.36,95639.0,105.9233,106.6715,105.6739,106.5514,95639.0
2023-06-26 09:30:00,115.85,117.2,115.67,116.96,20964.0,107.004,108.2509,106.8377,108.0292,20964.0
2023-06-26 10:00:00,116.97,117.48,116.89,117.27,49502.0,108.0385,108.5095,107.9646,108.3156,49502.0
2023-06-26 10:30:00,117.19,117.29,116.88,117.1,53456.0,108.2417,108.334,107.9553,108.1585,53456.0
2023-06-26 11:00:00,117.19,117.39,117.0,117.19,22374.0,108.2417,108.4264,108.0662,108.2417,22374.0
2023-06-26 11:30:00,117.16,117.54,116.85,117.54,7744.0,108.214,108.5649,107.9276,108.5649,7744.0
2023-06-26 12:00:00,117.62,117.69,117.17,117.58,40866.0,108.6388,108.7035,108.2232,108.6019,40866.0
2023-06-26 12:30:00,117.53,117.77,117.25,117.72,13245.0,108.5557,108.7774,108.2971,108.7312,13245.0
2023-06-26 13:00:00,117.99,118.05,117.5,117.93,29803.0,108.9806,109.036,108.528,108.9252,29803.0
2023-06-26 13:30:00,117.97,118.26,117.72,118.09,50210.0,108.9621,109.23,108.7312,109.0729,50210.0
2023-06-26 14:00:00,118.09,118.36,117.98,118.22,23333.0,109.0729,109.3223,108.9713,109.193,23333.0
2023-06-26 14:30:00,118.23,118.51,118.09,118.34,52498.0,109.2023,109.4609,109.0729,109.3039,52498.0
2023-06-26 15:00:00,118.34,119.17,118.23,118.86,71391.0,109.3039,110.0705,109.2023,109.7842,71391.0
2023-06-26 15:30:00,118.86,119.05,117.16,117.21,85313.0,109.7842,109.9596,108.214,108.2601,85313.0
2023-06-27 09:30:00,117.06,117.59,116.25,116.73,13325.0,108.1216,108.6111,107.3734,107.8168,13325.0
2023-06-27 10:00:00,117.19,117.61,117.05,117.52,19795.0,108.2417,108.6296,108.1124,108.5465,19795.0
2023-06-27 10:30:00,117.62,117.93,117.55,117.61,15334.0,108.6388,108.9252,108.5742,108.6296,15334.0
2023-06-27 11:00:00,117.66,117.79,117.46,117.73,9815.0,108.6758,108.7959,108.4911,108.7404,9815.0
2023-06-27 11:30:00,117.65,117.87,117.55,117.82,21169.0,108.6665,108.8697,108.5742,108.8236,21169.0
2023-06-27 12:00:00,117.72,117.76,117.44,117.52,7582.0,108.7312,108.7681,108.4726,108.5465,7582.0
2023-06-27 12:30:00,117.57,117.8,117.49,117.56,8158.0,108.5927,108.8051,108.5188,108.5834,8158.0
2023-06-27 13:00:00,117.53,117.83,117.4,117.81,5237.0,108.5557,108.8328,108.4356,108.8143,5237.0
2023-06-27 13:30:00,117.67,117.97,117.66,117.75,7137.0,108.685,108.9621,108.6758,108.7589,7137.0
2023-06-27 14:00:00,117.71,117.78,117.66,117.74,4047.0,108.722,108.7866,108.6758,108.7497,4047.0
2023-06-27 14:30:00,117.83,118.15,117.7,118.12,10240.0,108.8328,109.1284,108.7127,109.1007,10240.0
2023-06-27 15:00:00,118.17,118.43,118.03,118.39,8090.0,109.1468,109.387,109.0175,109.35,8090.0
2023-06-27 15:30:00,118.35,118.36,118.08,118.3,39368.0,109.3131,109.3223,109.0637,109.2669,39368.0
2023-06-28 09:30:00,117.92,118.55,117.09,118.42,9629.0,108.9159,109.4978,108.1493,109.3778,9629.0
2023-06-28 10:00:00,118.37,118.73,117.84,118.07,12226.0,109.3316,109.6641,108.842,109.0545,12226.0
2023-06-28 10:30:00,118.05,118.62,118.05,118.36,7175.0,109.036,109.5625,109.036,109.3223,7175.0
2023-06-28 11:00:00,118.34,118.38,117.99,118.29,3798.0,109.3039,109.3408,108.9806,109.2577,3798.0
2023-06-28 11:30:00,118.14,118.53,118.14,118.34,3876.0,109.1191,109.4794,109.1191,109.3039,3876.0
2023-06-28 12:00:00,118.37,118.77,118.21,118.53,3445.0,109.3316,109.701,109.1838,109.4794,3445.0
2023-06-28 12:30:00,118.5,118.65,118.13,118.29,4964.0,109.4516,109.5902,109.1099,109.2577,4964.0
2023-06-28 13:00:00,118.29,118.3,118.14,118.25,6369.0,109.2577,109.2669,109.1191,109.2207,6369.0
2023-06-28 13:30:00,118.26,118.27,117.87,117.97,6036.0,109.23,109.2392,108.8697,108.9621,6036.0
2023-06-28 14:00:00,117.89,118.03,117.85,118.03,6056.0,108.8882,109.0175,108.8513,109.0175,6056.0
2023-06-28 14:30:00,118.03,118.04,117.68,117.78,8202.0,109.0175,109.0268,108.6943,108.7866,8202.0
2023-06-28 15:00:00,117.84,118.14,117.65,118.09,6016.0,108.842,109.1191,108.6665,109.0729,6016.0
2023-06-28 15:30:00,118.02,118.44,117.84,118.28,36166.0,109.0083,109.3962,108.842,109.2484,36166.0
2023-06-29 09:30:00,118.75,119.35,118.26,119.34,14326.0,109.6826,110.2367,109.23,110.2275,14326.0
2023-06-29 10:00:00,119.26,119.67,119.0,119.28,11250.0,110.1536,110.5323,109.9135,110.1721,11250.0
2023-06-29 10:30:00,119.24,119.32,118.74,118.84,7189.0,110.1351,110.209,109.6733,109.7657,7189.0
2023-06-29 11:00:00,118.68,119.01,118.18,118.32,8267.0,109.6179,109.9227,109.1561,109.2854,8267.0
2023-06-29 11:30:00,118.36,118.94,118.36,118.62,6921.0,109.3223,109.858,109.3223,109.5625,6921.0
2023-06-29 12:00:00,118.63,119.16,118.62,118.99,3667.0,109.5717,110.0612,109.5625,109.9042,3667.0
2023-06-29 12:30:00,119.04,119.35,118.95,119.05,5912.0,109.9504,110.2367,109.8673,109.9596,5912.0
2023-06-29 13:00:00,119.09,119.36,118.79,119.18,8507.0,109.9966,110.246,109.7195,110.0797,8507.0
2023-06-29 13:30:00,119.23,119.35,119.03,119.03,7777.0,110.1259,110.2367,109.9412,109.9412,7777.0
2023-06-29 14:00:00,118.97,119.16,118.67,119.01,7629.0,109.8858,110.0612,109.6087,109.9227,7629.0
2023-06-29 14:30:00,119.06,119.16,118.78,118.98,8505.0,109.9689,110.0612,109.7103,109.895,8505.0
2023-06-29 15:00:00,119.07,119.2,118.95,119.14,13166.0,109.9781,110.0982,109.8673,110.0428,13166.0
2023-06-29 15:30:00,119.15,119.71,118.85,119.6,57959.0,110.052,110.5693,109.7749,110.4676,57959.0
2023-06-30 09:30:00,120.42,121.0,119.54,121.0,20688.0,111.225,111.7607,110.4122,111.7607,20688.0
2023-06-30 10:00:00,120.91,120.93,120.01,120.24,6147.0,111.6776,111.6961,110.8463,111.0588,6147.0
2023-06-30 10:30:00,120.27,120.37,119.43,120.14,15774.0,111.0865,111.1789,110.3106,110.9664,15774.0
2023-06-30 11:00:00,120.04,120.49,119.93,120.49,8287.0,110.8741,111.2897,110.7725,111.2897,8287.0
2023-06-30 11:30:00,120.42,120.7,120.23,120.46,4979.0,111.225,111.4837,111.0495,111.262,4979.0
2023-06-30 12:00:00,120.45,121.02,120.4,121.02,8141.0,111.2527,111.7792,111.2066,111.7792,8141.0
2023-06-30 12:30:00,121.04,121.2,120.79,121.2,7357.0,111.7977,111.9455,111.5668,111.9455,7357.0
2023-06-30 13:00:00,121.16,121.73,121.0,121.66,10909.0,111.9085,112.435,111.7607,112.3704,10909.0
2023-06-30 13:30:00,121.6,121.6,121.16,121.17,8079.0,112.3149,112.3149,111.9085,111.9178,8079.0
2023-06-30 14:00:00,121.11,121.5,120.96,121.5,8876.0,111.8623,112.2226,111.7238,112.2226,8876.0
2023-06-30 14:30:00,121.43,121.59,121.35,121.46,7502.0,112.1579,112.3057,112.084,112.1856,7502.0
2023-06-30 15:00:00,121.39,121.63,121.33,121.61,10423.0,112.121,112.3426,112.0656,112.3242,10423.0
2023-06-30 15:30:00,121.62,121.63,120.92,120.94,50314.0,112.3334,112.3426,111.6869,111.7053,50314.0
2023-07-03 09:30:00,120.67,121.81,120.54,121.21,14431.0,111.4559,112.5089,111.3359,111.9547,14431.0
2023-07-03 10:00:00,121.32,122.05,121.11,121.93,8415.0,112.0563,112.7306,111.8623,112.6197,8415.0
2023-07-03 10:30:00,122.16,122.38,121.85,122.27,6205.0,112.8322,113.0354,112.5458,112.9338,6205.0
2023-07-03 11:00:00,122.31,122.63,122.11,122.36,6895.0,112.9707,113.2663,112.786,113.0169,6895.0
2023-07-03 11:30:00,122.47,122.69,122.27,122.28,9239.0,113.1185,113.3217,112.9338,112.943,9239.0
2023-07-03 12:00:00,122.22,122.76,122.22,122.67,12442.0,112.8876,113.3864,112.8876,113.3032,12442.0
2023-07-03 12:30:00,122.73,122.75,122.21,122.26,34600.0,113.3587,113.3771,112.8784,112.9245,34600.0
2023-07-05 09:30:00,121.56,121.65,120.59,121.0,12962.0,112.278,112.3611,111.3821,111.7607,12962.0
2023-07-05 10:00:00,121.0,121.42,120.85,121.1,7234.0,111.7607,112.1487,111.6222,111.8531,7234.0
2023-07-05 10:30:00,121.28,122.13,121.27,122.13,5783.0,112.0194,112.8045,112.0101,112.8045,5783.0
2023-07-05 11:00:00,122.16,122.16,121.62,121.8,6934.0,112.8322,112.8322,112.3334,112.4997,6934.0
2023-07-05 11:30:00,121.82,122.15,121.77,122.08,6622.0,112.5181,112.8229,112.472,112.7583,6622.0
2023-07-05 12:00:00,122.01,122.08,121.39,121.75,10628.0,112.6936,112.7583,112.121,112.4535,10628.0
2023-07-05 12:30:00,121.56,121.56,121.23,121.37,12317.0,112.278,112.278,111.9732,112.1025,12317.0
2023-07-05 13:00:00,121.34,121.44,121.07,121.44,7845.0,112.0748,112.1672,111.8254,112.1672,7845.0
2023-07-05 13:30:00,121.44,121.56,121.36,121.53,16879.0,112.1672,112.278,112.0933,112.2503,16879.0
2023-07-05 14:00:00,121.53,121.57,121.03,121.21,12892.0,112.2503,112.2872,111.7885,111.9547,12892.0
2023-07-05 14:30:00,121.26,121.27,121.1,121.24,6853.0,112.0009,112.0101,111.8531,111.9824,6853.0
2023-07-05 15:00:00,121.32,121.69,121.31,121.61,10265.0,112.0563,112.3981,112.0471,112.3242,10265.0
2023-07-05 15:30:00,121.7,121.71,121.14,121.35,63701.0,112.4073,112.4165,111.8901,112.084,63701.0
2023-07-06 09:30:00,119.81,121.13,119.47,120.94,14459.0,110.6616,111.8808,110.3476,111.7053,14459.0
2023-07-06 10:00:00,120.91,121.03,120.22,120.22,12191.0,111.6776,111.7885,111.0403,111.0403,12191.0
2023-07-06 10:30:00,120.19,120.44,120.06,120.32,12458.0,111.0126,111.2435,110.8925,111.1327,12458.0
2023-07-06 11:00:00,120.43,120.58,120.0,120.11,14653.0,111.2343,111.3728,110.8371,110.9387,14653.0
2023-07-06 11:30:00,120.01,120.49,119.99,120.33,35451.0,110.8463,111.2897,110.8279,111.1419,35451.0
2023-07-06 12:00:00,120.41,120.58,120.03,120.39,8576.0,111.2158,111.3728,110.8648,111.1973,8576.0
2023-07-06 12:30:00,120.59,120.87,120.46,120.76,4751.0,111.3821,111.6407,111.262,111.5391,4751.0
2023-07-06 13:00:00,120.83,121.08,120.75,120.85,10440.0,111.6037,111.8346,111.5298,111.6222,10440.0
2023-07-06 13:30:00,120.9,120.92,120.54,120.54,11631.0,111.6684,111.6869,111.3359,111.3359,11631.0
2023-07-06 14:00:00,120.51,120.79,120.5,120.79,7041.0,111.3082,111.5668,111.2989,111.5668,7041.0
2023-07-06 14:30:00,120.92,121.19,120.73,121.0,14768.0,111.6869,111.9362,111.5114,111.7607,14768.0
2023-07-06 15:00:00,120.98,121.1,120.9,120.99,8238.0,111.7423,111.8531,111.6684,111.7515,8238.0
2023-07-06 15:30:00,120.99,121.38,120.87,121.22,47012.0,111.7515,112.1117,111.6407,111.964,47012.0
2023-07-07 09:30:00,121.25,122.13,121.25,121.54,19413.0,111.9917,112.8045,111.9917,112.2595,19413.0
2023-07-07 10:00:00,121.59,121.67,120.53,120.78,11147.0,112.3057,112.3796,111.3266,111.5575,11147.0
2023-07-07 10:30:00,120.65,121.45,120.5,121.38,17832.0,111.4375,112.1764,111.2989,112.1117,17832.0
2023-07-07 11:00:00,121.45,121.89,121.45,121.89,6972.0,112.1764,112.5828,112.1764,112.5828,6972.0
2023-07-07 11:30:00,121.87,122.0,121.61,121.79,7316.0,112.5643,112.6844,112.3242,112.4904,7316.0
2023-07-07 12:00:00,121.8,122.2,121.74,122.02,6239.0,112.4997,112.8691,112.4442,112.7029,6239.0
2023-07-07 12:30:00,122.04,122.95,122.04,122.91,10028.0,112.7213,113.5619,112.7213,113.5249,10028.0
2023-07-07 13:00:00,122.94,123.26,122.94,123.15,15305.0,113.5526,113.8482,113.5526,113.7466,15305.0
2023-07-07 13:30:00,123.23,123.23,122.85,123.18,11886.0,113.8205,113.8205,113.4695,113.7743,11886.0
2023-07-07 14:00:00,123.12,123.24,122.61,122.88,7794.0,113.7189,113.8297,113.2478,113.4972,7794.0
2023-07-07 14:30:00,122.88,123.31,122.71,123.2,14931.0,113.4972,113.8944,113.3402,113.7928,14931.0
2023-07-07 15:00:00,123.23,123.31,123.0,123.02,12969.0,113.8205,113.8944,113.608,113.6265,12969.0
2023-07-07 15:30:00,123.05,123.11,121.79,122.0,84633.0,113.6542,113.7096,112.4904,112.6844,84633.0
2023-07-10 09:30:00,121.54,124.02,121.54,123.98,17545.0,112.2595,114.5501,112.2595,114.5132,17545.0
2023-07-10 10:00:00,123.95,124.16,123.72,123.87,10784.0,114.4855,114.6795,114.2731,114.4116,10784.0
2023-07-10 10:30:00,124.01,124.21,123.5,123.54,6186.0,114.5409,114.7256,114.0699,114.1068,6186.0
2023-07-10 11:00:00,123.61,123.99,123.49,123.5,18806.0,114.1715,114.5224,114.0606,114.0699,18806.0
2023-07-10 11:30:00,123.5,123.55,122.65,123.15,14296.0,114.0699,114.116,113.2848,113.7466,14296.0
2023-07-10 12:00:00,123.2,123.27,122.81,123.23,7134.0,113.7928,113.8574,113.4325,113.8205,7134.0
2023-07-10 12:30:00,123.19,123.33,122.87,123.08,12469.0,113.7835,113.9128,113.488,113.6819,12469.0
2023-07-10 13:00:00,123.07,123.23,122.93,122.99,7548.0,113.6727,113.8205,113.5434,113.5988,7548.0
2023-07-10 13:30:00,122.97,123.11,122.84,123.0,6822.0,113.5803,113.7096,113.4603,113.608,6822.0
2023-07-10 14:00:00,123.06,123.32,122.99,123.17,21524.0,113.6635,113.9036,113.5988,113.7651,21524.0
2023-07-10 14:30:00,123.18,123.18,122.88,123.03,45090.0,113.7743,113.7743,113.4972,113.6357,45090.0
2023-07-10 15:00:00,123.03,123.1,122.74,122.79,10962.0,113.6357,113.7004,113.3679,113.4141,10962.0
2023-07-10 15:30:00,122.72,123.08,122.7,123.06,116482.0,113.3494,113.6819,113.3309,113.6635,116482.0
2023-07-11 09:30:00,123.44,124.92,123.26,124.61,30223.0,114.0144,115.3814,113.8482,115.0951,30223.0
2023-07-11 10:00:00,124.69,126.98,124.56,126.58,60618.0,115.169,117.2841,115.0489,116.9147,60618.0
2023-07-11 10:30:00,126.57,127.57,126.39,127.1,84888.0,116.9054,117.8291,116.7392,117.395,84888.0
2023-07-11 11:00:00,127.21,127.31,126.92,126.94,30882.0,117.4966,117.5889,117.2287,117.2472,30882.0
2023-07-11 11:30:00,126.93,127.27,126.75,126.81,14528.0,117.2379,117.552,117.0717,117.1271,14528.0
2023-07-11 12:00:00,126.81,127.52,126.81,127.03,21599.0,117.1271,117.7829,117.1271,117.3303,21599.0
2023-07-11 12:30:00,127.09,127.34,127.01,127.19,20134.0,117.3857,117.6166,117.3118,117.4781,20134.0
2023-07-11 13:00:00,127.12,127.17,126.64,127.14,38335.0,117.4134,117.4596,116.9701,117.4319,38335.0
2023-07-11 13:30:00,127.14,127.15,126.95,127.02,27001.0,117.4319,117.4412,117.2564,117.3211,27001.0
2023-07-11 14:00:00,127.04,127.44,126.78,127.44,25630.0,117.3396,117.709,117.0994,117.709,25630.0
2023-07-11 14:30:00,127.41,128.04,127.36,128.04,19531.0,117.6813,118.2632,117.6351,118.2632,19531.0
2023-07-11 15:00:00,128.15,128.79,128.04,128.77,28330.0,118.3648,118.9559,118.2632,118.9375,28330.0
2023-07-11 15:30:00,128.8,129.09,128.6,128.74,141868.0,118.9652,119.233,118.7804,118.9097,141868.0
2023-07-12 09:30:00,130.0,130.13,127.0,128.2,85446.0,120.0735,120.1936,117.3026,118.411,85446.0
2023-07-12 10:00:00,128.36,130.0,128.21,130.0,61245.0,118.5588,120.0735,118.4202,120.0735,61245.0
2023-07-12 10:30:00,130.08,130.66,129.69,130.66,27702.0,120.1474,120.6831,119.7872,120.6831,27702.0
2023-07-12 11:00:00,130.66,131.09,129.88,130.08,34705.0,120.6831,121.0803,119.9627,120.1474,34705.0
2023-07-12 11:30:00,130.14,130.16,129.15,129.42,47243.0,120.2028,120.2213,119.2884,119.5378,47243.0
2023-07-12 12:00:00,129.39,129.65,129.21,129.48,43198.0,119.5101,119.7503,119.3439,119.5932,43198.0
2023-07-12 12:30:00,129.52,129.6,129.03,129.36,10260.0,119.6302,119.7041,119.1776,119.4824,10260.0
2023-07-12 13:00:00,129.42,129.58,129.38,129.43,12155.0,119.5378,119.6856,119.5009,119.5471,12155.0
2023-07-12 13:30:00,129.41,129.6,129.22,129.45,9462.0,119.5286,119.7041,119.3531,119.5655,9462.0
2023-07-12 14:00:00,129.55,130.05,129.4,129.97,17586.0,119.6579,120.1197,119.5193,120.0458,17586.0
2023-07-12 14:30:00,129.95,130.14,129.74,130.14,14103.0,120.0273,120.2028,119.8334,120.2028,14103.0
2023-07-12 15:00:00,130.11,130.11,129.84,130.03,67800.0,120.1751,120.1751,119.9257,120.1012,67800.0
2023-07-12 15:30:00,129.99,130.17,129.3,129.61,60293.0,120.0643,120.2306,119.427,119.7133,60293.0
2023-07-13 09:30:00,129.71,129.76,128.07,129.76,24301.0,119.8057,119.8519,118.2909,119.8519,24301.0
2023-07-13 10:00:00,129.56,129.67,128.76,129.09,13684.0,119.6671,119.7687,118.9282,119.233,13684.0
2023-07-13 10:30:00,128.98,129.15,128.43,128.53,9456.0,119.1314,119.2884,118.6234,118.7158,9456.0
2023-07-13 11:00:00,128.58,128.68,128.45,128.57,6953.0,118.762,118.8543,118.6419,118.7527,6953.0
2023-07-13 11:30:00,128.5,129.07,128.48,129.03,7078.0,118.6881,119.2145,118.6696,119.1776,7078.0
2023-07-13 12:00:00,129.04,129.36,128.83,129.16,8102.0,119.1868,119.4824,118.9929,119.2977,8102.0
2023-07-13 12:30:00,129.21,129.54,129.13,129.43,8386.0,119.3439,119.6487,119.27,119.5471,8386.0
2023-07-13 13:00:00,129.41,129.42,129.06,129.06,5946.0,119.5286,119.5378,119.2053,119.2053,5946.0
2023-07-13 13:30:00,128.96,129.07,128.65,129.07,4793.0,119.1129,119.2145,118.8266,119.2145,4793.0
2023-07-13 14:00:00,129.0,129.55,128.91,129.53,12627.0,119.1499,119.6579,119.0668,119.6394,12627.0
2023-07-13 14:30:00,129.54,129.54,128.98,129.19,6808.0,119.6487,119.6487,119.1314,119.3254,6808.0
2023-07-13 15:00:00,129.2,129.63,129.1,129.63,10551.0,119.3346,119.7318,119.2423,119.7318,10551.0
2023-07-13 15:30:00,129.61,129.81,129.48,129.72,43285.0,119.7133,119.898,119.5932,119.8149,43285.0
2023-07-14 09:30:00,129.49,129.49,127.34,128.19,15843.0,119.6025,119.6025,117.6166,118.4017,15843.0
2023-07-14 10:00:00,127.99,127.99,127.17,127.34,18857.0,118.217,118.217,117.4596,117.6166,18857.0
2023-07-14 10:30:00,127.28,127.31,126.44,126.95,20184.0,117.5612,117.5889,116.7854,117.2564,20184.0
2023-07-14 11:00:00,126.96,127.28,126.81,127.21,9588.0,117.2657,117.5612,117.1271,117.4966,9588.0
2023-07-14 11:30:00,127.22,127.49,126.7,127.12,9915.0,117.5058,117.7552,117.0255,117.4134,9915.0
2023-07-14 12:00:00,127.17,127.32,126.88,127.27,5719.0,117.4596,117.5982,117.1918,117.552,5719.0
2023-07-14 12:30:00,127.32,127.61,127.3,127.51,12086.0,117.5982,117.866,117.5797,117.7737,12086.0
2023-07-14 13:00:00,127.52,127.66,127.33,127.34,8701.0,117.7829,117.9122,117.6074,117.6166,8701.0
2023-07-14 13:30:00,127.37,127.43,126.98,126.98,10525.0,117.6444,117.6998,117.2841,117.2841,10525.0
2023-07-14 14:00:00,126.96,127.66,126.96,127.37,7570.0,117.2657,117.9122,117.2657,117.6444,7570.0
2023-07-14 14:30:00,127.35,127.46,127.09,127.34,8691.0,117.6259,117.7275,117.3857,117.6166,8691.0
2023-07-14 15:00:00,127.31,127.69,127.23,127.58,10852.0,117.5889,117.9399,117.515,117.8383,10852.0
2023-07-14 15:30:00,127.62,128.1,127.58,127.86,47924.0,117.8753,118.3186,117.8383,118.0969,47924.0
2023-07-17 09:30:00,126.87,127.87,126.21,127.79,16377.0,117.1825,118.1062,116.5729,118.0323,16377.0
2023-07-17 10:00:00,127.73,128.0,127.63,127.79,14068.0,117.9769,118.2262,117.8845,118.0323,14068.0
2023-07-17 10:30:00,127.87,128.7,127.62,128.33,19665.0,118.1062,118.8728,117.8753,118.531,19665.0
2023-07-17 11:00:00,128.27,128.57,128.1,128.52,19863.0,118.4756,118.7527,118.3186,118.7065,19863.0
2023-07-17 11:30:00,128.5,129.03,128.49,128.81,6520.0,118.6881,119.1776,118.6788,118.9744,6520.0
2023-07-17 12:00:00,128.84,129.28,128.83,128.9,8252.0,119.0021,119.4085,118.9929,119.0575,8252.0
2023-07-17 12:30:00,128.83,129.2,128.79,129.2,7727.0,118.9929,119.3346,118.9559,119.3346,7727.0
2023-07-17 13:00:00,129.11,129.65,129.11,129.65,9832.0,119.2515,119.7503,119.2515,119.7503,9832.0
2023-07-17 13:30:00,129.69,129.75,129.45,129.48,7414.0,119.7872,119.8426,119.5655,119.5932,7414.0
2023-07-17 14:00:00,129.47,129.67,129.44,129.45,6678.0,119.584,119.7687,119.5563,119.5655,6678.0
2023-07-17 14:30:00,129.47,129.51,129.18,129.5,7455.0,119.584,119.6209,119.3161,119.6117,7455.0
2023-07-17 15:00:00,129.53,129.56,129.29,129.42,12706.0,119.6394,119.6671,119.4177,119.5378,12706.0
2023-07-17 15:30:00,129.43,129.62,129.23,129.43,46937.0,119.5471,119.7225,119.3623,119.5471,46937.0
2023-07-18 09:30:00,128.88,131.38,128.79,131.15,33441.0,119.0391,121.3482,118.9559,121.1357,33441.0
2023-07-18 10:00:00,131.33,131.69,130.93,131.31,29183.0,121.302,121.6345,120.9325,121.2835,29183.0
2023-07-18 10:30:00,131.37,131.39,130.9,131.06,23980.0,121.3389,121.3574,120.9048,121.0526,23980.0
2023-07-18 11:00:00,131.0,131.84,130.92,131.83,20584.0,120.9972,121.773,120.9233,121.7638,20584.0
2023-07-18 11:30:00,131.78,131.78,131.37,131.71,21758.0,121.7176,121.7176,121.3389,121.653,21758.0
2023-07-18 12:00:00,131.69,131.73,131.39,131.68,18969.0,121.6345,121.6714,121.3574,121.6253,18969.0
2023-07-18 12:30:00,131.6,132.14,131.34,132.14,17051.0,121.5514,122.0501,121.3112,122.0501,17051.0
2023-07-18 13:00:00,132.15,132.72,132.14,132.66,22380.0,122.0594,122.5858,122.0501,122.5304,22380.0
2023-07-18 13:30:00,132.63,132.63,131.81,131.95,25775.0,122.5027,122.5027,121.7453,121.8746,25775.0
2023-07-18 14:00:00,131.97,132.23,131.71,132.11,20772.0,121.8931,122.1333,121.653,122.0224,20772.0
2023-07-18 14:30:00,132.12,132.16,131.88,132.03,23018.0,122.0317,122.0686,121.81,121.9485,23018.0
2023-07-18 15:00:00,132.07,132.45,131.89,131.99,53150.0,121.9855,122.3365,121.8192,121.9116,53150.0
2023-07-18 15:30:00,131.99,132.24,131.7,132.08,172733.0,121.9116,122.1425,121.6437,121.9947,172733.0
2023-07-19 09:30:00,131.84,132.8,130.79,132.8,34023.0,121.773,122.6597,120.8032,122.6597,34023.0
2023-07-19 10:00:00,132.89,134.65,132.76,134.5,33858.0,122.7429,124.3685,122.6228,124.2299,33858.0
2023-07-19 10:30:00,134.5,134.72,133.94,134.62,34047.0,124.2299,124.4331,123.7127,124.3408,34047.0
2023-07-19 11:00:00,134.44,134.73,134.2,134.34,14200.0,124.1745,124.4424,123.9528,124.0821,14200.0
2023-07-19 11:30:00,134.46,134.72,134.2,134.67,11633.0,124.193,124.4331,123.9528,124.3869,11633.0
2023-07-19 12:00:00,134.69,135.0,134.51,134.59,45320.0,124.4054,124.6917,124.2392,124.3131,45320.0
2023-07-19 12:30:00,134.52,135.0,134.14,134.93,18727.0,124.2484,124.6917,123.8974,124.6271,18727.0
2023-07-19 13:00:00,134.85,134.92,134.57,134.85,7008.0,124.5532,124.6179,124.2946,124.5532,7008.0
2023-07-19 13:30:00,134.84,134.86,134.28,134.54,19875.0,124.544,124.5624,124.0267,124.2669,19875.0
2023-07-19 14:00:00,134.63,135.12,134.61,135.12,22940.0,124.35,124.8026,124.3315,124.8026,22940.0
2023-07-19 14:30:00,135.12,135.41,134.92,135.25,22664.0,124.8026,125.0704,124.6179,124.9227,22664.0
2023-07-19 15:00:00,135.26,135.29,134.75,135.17,88858.0,124.9319,124.9596,124.4608,124.8488,88858.0
2023-07-19 15:30:00,135.23,135.83,134.72,135.36,192067.0,124.9042,125.4584,124.4331,125.0243,192067.0
2023-07-20 09:30:00,135.07,135.07,134.05,135.0,24925.0,124.7564,124.7564,123.8143,124.6917,24925.0
2023-07-20 10:00:00,134.7,135.29,134.45,134.72,24641.0,124.4147,124.9596,124.1837,124.4331,24641.0
2023-07-20 10:30:00,134.78,135.04,134.09,134.5,23335.0,124.4885,124.7287,123.8512,124.2299,23335.0
2023-07-20 11:00:00,134.44,134.67,134.09,134.17,6994.0,124.1745,124.3869,123.8512,123.9251,6994.0
2023-07-20 11:30:00,134.17,134.81,134.17,134.46,9799.0,123.9251,124.5163,123.9251,124.193,9799.0
2023-07-20 12:00:00,134.56,134.88,134.2,134.22,9332.0,124.2853,124.5809,123.9528,123.9713,9332.0
2023-07-20 12:30:00,134.14,134.23,133.99,134.15,6248.0,123.8974,123.9805,123.7589,123.9066,6248.0
2023-07-20 13:00:00,134.19,134.19,133.66,133.87,9139.0,123.9436,123.9436,123.4541,123.648,9139.0
2023-07-20 13:30:00,133.84,133.97,133.53,133.53,11143.0,123.6203,123.7404,123.334,123.334,11143.0
2023-07-20 14:00:00,133.53,134.08,133.41,133.88,18256.0,123.334,123.842,123.2232,123.6573,18256.0
2023-07-20 14:30:00,133.87,134.16,133.87,133.99,8021.0,123.648,123.9159,123.648,123.7589,8021.0
2023-07-20 15:00:00,133.98,134.02,133.82,133.93,12450.0,123.7496,123.7866,123.6018,123.7034,12450.0
2023-07-20 15:30:00,133.94,134.49,133.92,134.33,61651.0,123.7127,124.2207,123.6942,124.0729,61651.0
2023-07-21 09:30:00,135.26,135.26,133.53,133.75,37171.0,124.9319,124.9319,123.334,123.5372,37171.0
2023-07-21 10:00:00,133.77,134.19,133.48,133.81,36717.0,123.5557,123.9436,123.2878,123.5926,36717.0
2023-07-21 10:30:00,133.8,134.29,133.4,134.08,27338.0,123.5834,124.036,123.2139,123.842,27338.0
2023-07-21 11:00:00,133.95,134.48,133.91,134.45,20934.0,123.7219,124.2115,123.685,124.1837,20934.0
2023-07-21 11:30:00,134.43,135.3,134.43,135.3,27745.0,124.1653,124.9688,124.1653,124.9688,27745.0
2023-07-21 12:00:00,135.24,135.69,135.05,135.27,15709.0,124.9134,125.3291,124.7379,124.9411,15709.0
2023-07-21 12:30:00,135.28,135.37,134.74,135.0,18353.0,124.9504,125.0335,124.4516,124.6917,18353.0
2023-07-21 13:00:00,134.95,135.1,134.88,134.94,6355.0,124.6456,124.7841,124.5809,124.6363,6355.0
2023-07-21 13:30:00,134.95,135.32,134.79,134.83,13879.0,124.6456,124.9873,124.4978,124.5347,13879.0
2023-07-21 14:00:00,134.83,134.85,134.34,134.69,10737.0,124.5347,124.5532,124.0821,124.4054,10737.0
2023-07-21 14:30:00,134.66,134.75,134.11,134.27,12601.0,124.3777,124.4608,123.8697,124.0175,12601.0
2023-07-21 15:00:00,134.34,134.48,134.02,134.25,11043.0,124.0821,124.2115,123.7866,123.999,11043.0
2023-07-21 15:30:00,134.31,134.63,134.17,134.36,72673.0,124.0544,124.35,123.9251,124.1006,72673.0
2023-07-24 09:30:00,134.51,136.55,134.32,134.73,41915.0,124.2392,126.1234,124.0637,124.4424,41915.0
2023-07-24 10:00:00,134.98,135.42,134.56,134.97,18079.0,124.6733,125.0797,124.2853,124.664,18079.0
2023-07-24 10:30:00,134.97,135.31,134.82,135.25,15019.0,124.664,124.9781,124.5255,124.9227,15019.0
2023-07-24 11:00:00,135.25,135.34,134.64,135.09,24480.0,124.9227,125.0058,124.3592,124.7749,24480.0
2023-07-24 11:30:00,135.18,135.32,134.69,135.18,29119.0,124.858,124.9873,124.4054,124.858,29119.0
2023-07-24 12:00:00,135.19,135.4,134.64,134.84,13550.0,124.8672,125.0612,124.3592,124.544,13550.0
2023-07-24 12:30:00,134.85,135.02,134.6,134.88,19653.0,124.5532,124.7102,124.3223,124.5809,19653.0
2023-07-24 13:00:00,134.94,135.23,134.67,135.07,16542.0,124.6363,124.9042,124.3869,124.7564,16542.0
2023-07-24 13:30:00,135.06,135.06,134.62,134.8,30417.0,124.7472,124.7472,124.3408,124.507,30417.0
2023-07-24 14:00:00,134.9,135.03,134.43,134.47,26233.0,124.5994,124.7195,124.1653,124.2022,26233.0
2023-07-24 14:30:00,134.52,134.74,134.27,134.72,18487.0,124.2484,124.4516,124.0175,124.4331,18487.0
2023-07-24 15:00:00,134.74,134.96,134.24,134.24,42333.0,124.4516,124.6548,123.9898,123.9898,42333.0
2023-07-24 15:30:00,134.25,134.62,134.24,134.52,88680.0,123.999,124.3408,123.9898,124.2484,88680.0
2023-07-25 09:30:00,133.79,134.18,127.04,128.98,121006.0,123.5741,123.9344,117.3396,119.1314,121006.0
2023-07-25 10:00:00,128.8,130.74,128.63,130.34,62698.0,118.9652,120.757,118.8081,120.3876,62698.0
2023-07-25 10:30:00,130.44,131.16,130.0,131.13,47298.0,120.4799,121.145,120.0735,121.1172,47298.0
2023-07-25 11:00:00,131.13,132.13,130.87,131.99,40112.0,121.1172,122.0409,120.8771,121.9116,40112.0
2023-07-25 11:30:00,131.93,132.62,131.84,132.0,29373.0,121.8562,122.4935,121.773,121.9208,29373.0
2023-07-25 12:00:00,131.96,132.98,131.84,132.83,51914.0,121.8839,122.826,121.773,122.6874,51914.0
2023-07-25 12:30:00,132.87,133.07,132.39,132.84,23776.0,122.7244,122.9091,122.281,122.6967,23776.0
2023-07-25 13:00:00,132.87,133.02,132.3,132.55,19036.0,122.7244,122.8629,122.1979,122.4288,19036.0
2023-07-25 13:30:00,132.58,133.07,132.33,132.84,21850.0,122.4565,122.9091,122.2256,122.6967,21850.0
2023-07-25 14:00:00,132.87,133.38,132.79,133.17,21187.0,122.7244,123.1954,122.6505,123.0015,21187.0
2023-07-25 14:30:00,133.21,133.39,132.85,133.1,23460.0,123.0384,123.2047,122.7059,122.9368,23460.0
2023-07-25 15:00:00,133.22,133.54,133.0,133.3,43472.0,123.0477,123.3432,122.8445,123.1216,43472.0
2023-07-25 15:30:00,133.32,133.42,132.73,132.82,102511.0,123.14,123.2324,122.5951,122.6782,102511.0
2023-07-26 09:30:00,134.04,134.58,132.85,133.86,53150.0,123.805,124.3038,122.7059,123.6388,53150.0
2023-07-26 10:00:00,133.88,134.0,133.71,133.91,15299.0,123.6573,123.7681,123.5002,123.685,15299.0
2023-07-26 10:30:00,133.96,134.0,133.66,133.94,30807.0,123.7312,123.7681,123.4541,123.7127,30807.0
2023-07-26 11:00:00,133.97,134.95,133.9,134.2,10488.0,123.7404,124.6456,123.6757,123.9528,10488.0
2023-07-26 11:30:00,134.27,134.8,134.21,134.8,9216.0,124.0175,124.507,123.9621,124.507,9216.0
2023-07-26 12:00:00,134.85,135.22,134.76,135.13,39190.0,124.5532,124.8949,124.4701,124.8118,39190.0
2023-07-26 12:30:00,135.05,135.76,135.05,135.58,9762.0,124.7379,125.3937,124.7379,125.2275,9762.0
2023-07-26 13:00:00,135.59,136.29,135.59,136.03,12807.0,125.2367,125.8832,125.2367,125.6431,12807.0
2023-07-26 13:30:00,136.03,136.28,135.77,135.78,10324.0,125.6431,125.874,125.4029,125.4122,10324.0
2023-07-26 14:00:00,135.7,136.73,135.7,136.5,33041.0,125.3383,126.2896,125.3383,126.0772,33041.0
2023-07-26 14:30:00,136.41,137.55,136.38,136.99,28793.0,125.9941,127.047,125.9664,126.5298,28793.0
2023-07-26 15:00:00,137.0,137.23,136.48,137.23,20700.0,126.539,126.7515,126.0587,126.7515,20700.0
2023-07-26 15:30:00,137.28,137.61,136.79,137.18,92151.0,126.7976,127.1025,126.3451,126.7053,92151.0
2023-07-27 09:30:00,137.91,138.49,136.32,136.62,70530.0,127.3795,127.9153,125.911,126.188,70530.0
2023-07-27 10:00:00,136.71,136.79,135.93,136.14,26747.0,126.2712,126.3451,125.5507,125.7447,26747.0
2023-07-27 10:30:00,136.01,136.55,135.8,136.25,20454.0,125.6246,126.1234,125.4307,125.8463,20454.0
2023-07-27 11:00:00,136.2,136.84,136.19,136.45,19514.0,125.8001,126.3912,125.7909,126.031,19514.0
2023-07-27 11:30:00,136.55,136.6,135.84,136.21,21382.0,126.1234,126.1696,125.4676,125.8094,21382.0
2023-07-27 12:00:00,136.24,136.63,136.0,136.37,21059.0,125.8371,126.1973,125.6154,125.9571,21059.0
2023-07-27 12:30:00,136.37,136.81,136.37,136.77,21131.0,125.9571,126.3635,125.9571,126.3266,21131.0
2023-07-27 13:00:00,136.81,136.96,135.65,135.77,24929.0,126.3635,126.5021,125.2921,125.4029,24929.0
2023-07-27 13:30:00,135.74,135.89,135.13,135.31,17597.0,125.3752,125.5138,124.8118,124.9781,17597.0
2023-07-27 14:00:00,135.31,135.39,134.64,134.78,18566.0,124.9781,125.052,124.3592,124.4885,18566.0
2023-07-27 14:30:00,134.65,134.73,134.05,134.11,26819.0,124.3685,124.4424,123.8143,123.8697,26819.0
2023-07-27 15:00:00,134.09,134.46,133.85,133.95,30050.0,123.8512,124.193,123.6296,123.7219,30050.0
2023-07-27 15:30:00,133.96,134.39,133.95,134.32,96094.0,123.7312,124.1283,123.7219,124.0637,96094.0
2023-07-28 09:30:00,135.59,136.49,134.59,135.88,50559.0,125.2367,126.068,124.3131,125.5046,50559.0
2023-07-28 10:00:00,135.84,136.04,135.27,135.31,13852.0,125.4676,125.6523,124.9411,124.9781,13852.0
2023-07-28 10:30:00,135.38,136.66,135.06,136.44,19689.0,125.0427,126.225,124.7472,126.0218,19689.0
2023-07-28 11:00:00,136.43,136.43,135.89,136.37,15446.0,126.0126,126.0126,125.5138,125.9571,15446.0
2023-07-28 11:30:00,136.39,136.68,135.69,135.78,18071.0,125.9756,126.2435,125.3291,125.4122,18071.0
2023-07-28 12:00:00,135.85,135.85,135.29,135.59,9153.0,125.4768,125.4768,124.9596,125.2367,9153.0
2023-07-28 12:30:00,135.73,135.98,135.48,135.49,11521.0,125.366,125.5969,125.1351,125.1443,11521.0
2023-07-28 13:00:00,135.43,135.43,134.67,134.72,12549.0,125.0889,125.0889,124.3869,124.4331,12549.0
2023-07-28 13:30:00,134.72,134.76,134.42,134.58,14037.0,124.4331,124.4701,124.156,124.3038,14037.0
2023-07-28 14:00:00,134.58,135.07,134.32,135.06,14718.0,124.3038,124.7564,124.0637,124.7472,14718.0
2023-07-28 14:30:00,135.0,135.02,134.49,134.59,10639.0,124.6917,124.7102,124.2207,124.3131,10639.0
2023-07-28 15:00:00,134.61,134.87,134.11,134.14,16849.0,124.3315,124.5717,123.8697,123.8974,16849.0
2023-07-28 15:30:00,134.12,134.82,134.09,134.81,71364.0,123.8789,124.5255,123.8512,124.5163,71364.0
2023-07-31 09:30:00,134.97,135.7,134.37,134.7,27876.0,124.664,125.3383,124.1099,124.4147,27876.0
2023-07-31 10:00:00,134.81,135.95,134.73,135.47,18834.0,124.5163,125.5692,124.4424,125.1259,18834.0
2023-07-31 10:30:00,135.44,135.54,134.28,134.28,14584.0,125.0981,125.1905,124.0267,124.0267,14584.0
2023-07-31 11:00:00,134.36,134.89,134.36,134.57,11969.0,124.1006,124.5901,124.1006,124.2946,11969.0
2023-07-31 11:30:00,134.55,134.96,134.42,134.5,12418.0,124.2761,124.6548,124.156,124.2299,12418.0
2023-07-31 12:00:00,134.46,134.8,134.27,134.7,11839.0,124.193,124.507,124.0175,124.4147,11839.0
2023-07-31 12:30:00,134.68,134.68,134.24,134.3,6467.0,124.3962,124.3962,123.9898,124.0452,6467.0
2023-07-31 13:00:00,134.27,134.38,134.13,134.33,9812.0,124.0175,124.1191,123.8882,124.0729,9812.0
2023-07-31 13:30:00,134.38,135.33,134.38,135.33,14846.0,124.1191,124.9965,124.1191,124.9965,14846.0
2023-07-31 14:00:00,135.33,135.72,135.33,135.62,12569.0,124.9965,125.3568,124.9965,125.2644,12569.0
2023-07-31 14:30:00,135.63,136.0,135.58,136.0,17506.0,125.2736,125.6154,125.2275,125.6154,17506.0
2023-07-31 15:00:00,136.02,136.02,135.36,135.83,34012.0,125.6339,125.6339,125.0243,125.4584,34012.0
2023-07-31 15:30:00,135.81,136.15,135.63,135.85,168904.0,125.4399,125.7539,125.2736,125.4768,168904.0
2023-08-01 09:30:00,134.69,135.02,132.72,134.42,47114.0,124.4054,124.7102,122.5858,124.156,47114.0
2023-08-01 10:00:00,134.31,134.55,133.43,133.57,22685.0,124.0544,124.2761,123.2416,123.3709,22685.0
2023-08-01 10:30:00,133.55,134.22,133.41,133.86,14657.0,123.3525,123.9713,123.2232,123.6388,14657.0
2023-08-01 11:00:00,133.85,134.21,133.62,134.2,14238.0,123.6296,123.9621,123.4171,123.9528,14238.0
2023-08-01 11:30:00,134.26,134.34,133.87,133.88,7801.0,124.0082,124.0821,123.648,123.6573,7801.0
2023-08-01 12:00:00,133.89,133.89,133.58,133.71,11608.0,123.6665,123.6665,123.3802,123.5002,11608.0
2023-08-01 12:30:00,133.66,133.66,133.12,133.25,8299.0,123.4541,123.4541,122.9553,123.0754,8299.0
2023-08-01 13:00:00,133.26,133.27,132.97,133.13,9829.0,123.0846,123.0938,122.8168,122.9645,9829.0
2023-08-01 13:30:00,133.13,133.22,132.6,132.9,15784.0,122.9645,123.0477,122.475,122.7521,15784.0
2023-08-01 14:00:00,132.9,133.09,132.71,132.81,24055.0,122.7521,122.9276,122.5766,122.669,24055.0
2023-08-01 14:30:00,132.85,133.02,132.74,132.99,16759.0,122.7059,122.8629,122.6043,122.8352,16759.0
2023-08-01 15:00:00,132.97,133.23,132.69,132.81,44042.0,122.8168,123.0569,122.5581,122.669,44042.0
2023-08-01 15:30:00,132.79,133.14,132.73,132.88,55270.0,122.6505,122.9738,122.5951,122.7336,55270.0
2023-08-02 09:30:00,131.25,132.91,130.88,132.84,20191.0,121.2281,122.7613,120.8863,122.6967,20191.0
2023-08-02 10:00:00,132.84,133.01,132.04,132.42,16499.0,122.6967,122.8537,121.9578,122.3087,16499.0
2023-08-02 10:30:00,132.43,132.87,131.84,131.99,12958.0,122.318,122.7244,121.773,121.9116,12958.0
2023-08-02 11:00:00,132.04,133.19,132.04,133.1,15554.0,121.9578,123.02,121.9578,122.9368,15554.0
2023-08-02 11:30:00,133.06,133.1,132.49,132.5,6813.0,122.8999,122.9368,122.3734,122.3826,6813.0
2023-08-02 12:00:00,132.51,132.67,132.1,132.52,10170.0,122.3919,122.5397,122.0132,122.4011,10170.0
2023-08-02 12:30:00,132.6,133.46,132.6,133.17,11681.0,122.475,123.2693,122.475,123.0015,11681.0
2023-08-02 13:00:00,133.16,133.58,133.03,133.55,22303.0,122.9922,123.3802,122.8722,123.3525,22303.0
2023-08-02 13:30:00,133.56,133.73,133.41,133.56,13649.0,123.3617,123.5187,123.2232,123.3617,13649.0
2023-08-02 14:00:00,133.56,133.56,132.73,132.98,12141.0,123.3617,123.3617,122.5951,122.826,12141.0
2023-08-02 14:30:00,133.01,133.07,132.77,133.05,9258.0,122.8537,122.9091,122.632,122.8906,9258.0
2023-08-02 15:00:00,133.14,133.44,133.08,133.14,10559.0,122.9738,123.2509,122.9184,122.9738,10559.0
2023-08-02 15:30:00,133.19,133.67,133.18,133.49,41331.0,123.02,123.4633,123.0107,123.297,41331.0
2023-08-03 09:30:00,133.0,133.77,132.82,133.35,12294.0,122.8445,123.5557,122.6782,123.1677,12294.0
2023-08-03 10:00:00,133.28,133.56,132.66,132.66,22705.0,123.1031,123.3617,122.5304,122.5304,22705.0
2023-08-03 10:30:00,132.58,133.02,132.5,132.88,15971.0,122.4565,122.8629,122.3826,122.7336,15971.0
2023-08-03 11:00:00,132.72,133.23,132.35,133.16,11995.0,122.5858,123.0569,122.2441,122.9922,11995.0
2023-08-03 11:30:00,133.07,133.41,132.89,133.35,8900.0,122.9091,123.2232,122.7429,123.1677,8900.0
2023-08-03 12:00:00,133.36,133.73,133.11,133.19,13354.0,123.177,123.5187,122.9461,123.02,13354.0
2023-08-03 12:30:00,133.32,133.65,133.17,133.65,5597.0,123.14,123.4448,123.0015,123.4448,5597.0
2023-08-03 13:00:00,133.62,133.74,133.35,133.37,12717.0,123.4171,123.528,123.1677,123.1862,12717.0
2023-08-03 13:30:00,133.35,133.35,132.92,132.92,11957.0,123.1677,123.1677,122.7706,122.7706,11957.0
2023-08-03 14:00:00,132.93,133.02,132.77,132.87,10885.0,122.7798,122.8629,122.632,122.7244,10885.0
2023-08-03 14:30:00,132.84,132.84,132.39,132.59,12671.0,122.6967,122.6967,122.281,122.4658,12671.0
2023-08-03 15:00:00,132.59,132.73,132.46,132.57,16213.0,122.4658,122.5951,122.3457,122.4473,16213.0
2023-08-03 15:30:00,132.57,132.68,132.21,132.28,62330.0,122.4473,122.5489,122.1148,122.1794,62330.0
2023-08-04 09:30:00,132.27,132.45,130.04,130.89,26761.0,122.1702,122.3365,120.1105,120.8956,26761.0
2023-08-04 10:00:00,131.01,131.27,130.59,131.2,15325.0,121.0064,121.2466,120.6185,121.1819,15325.0
2023-08-04 10:30:00,131.27,131.53,131.0,131.28,16349.0,121.2466,121.4867,120.9972,121.2558,16349.0
2023-08-04 11:00:00,131.34,131.34,130.88,131.16,16994.0,121.3112,121.3112,120.8863,121.145,16994.0
2023-08-04 11:30:00,131.18,131.23,130.87,131.14,13337.0,121.1634,121.2096,120.8771,121.1265,13337.0
2023-08-04 12:00:00,131.13,131.57,131.03,131.55,11665.0,121.1172,121.5237,121.0249,121.5052,11665.0
2023-08-04 12:30:00,131.56,131.57,131.19,131.36,8687.0,121.5144,121.5237,121.1727,121.3297,8687.0
2023-08-04 13:00:00,131.31,131.39,131.2,131.31,10447.0,121.2835,121.3574,121.1819,121.2835,10447.0
2023-08-04 13:30:00,131.31,131.37,130.76,130.89,15368.0,121.2835,121.3389,120.7755,120.8956,15368.0
2023-08-04 14:00:00,130.89,131.04,130.55,130.76,23091.0,120.8956,121.0341,120.5815,120.7755,23091.0
2023-08-04 14:30:00,130.84,130.93,130.18,130.27,15581.0,120.8494,120.9325,120.2398,120.3229,15581.0
2023-08-04 15:00:00,130.32,130.39,130.04,130.08,15321.0,120.3691,120.4338,120.1105,120.1474,15321.0
2023-08-04 15:30:00,130.08,130.48,129.97,130.33,84563.0,120.1474,120.5169,120.0458,120.3783,84563.0
2023-08-07 09:30:00,130.67,130.72,128.8,129.55,57236.0,120.6924,120.7386,118.9652,119.6579,57236.0
2023-08-07 10:00:00,129.5,130.0,129.04,129.92,25536.0,119.6117,120.0735,119.1868,119.9996,25536.0
2023-08-07 10:30:00,130.0,130.68,129.83,130.65,12518.0,120.0735,120.7016,119.9165,120.6739,12518.0
2023-08-07 11:00:00,130.59,130.78,130.33,130.42,14979.0,120.6185,120.794,120.3783,120.4615,14979.0
2023-08-07 11:30:00,130.39,130.64,130.2,130.64,8713.0,120.4338,120.6647,120.2583,120.6647,8713.0
2023-08-07 12:00:00,130.54,130.54,129.81,130.1,7701.0,120.5723,120.5723,119.898,120.1659,7701.0
2023-08-07 12:30:00,130.14,130.39,129.76,129.94,12651.0,120.2028,120.4338,119.8519,120.0181,12651.0
2023-08-07 13:00:00,130.0,130.02,129.74,129.74,7448.0,120.0735,120.092,119.8334,119.8334,7448.0
2023-08-07 13:30:00,129.73,129.91,129.68,129.72,11215.0,119.8241,119.9904,119.778,119.8149,11215.0
2023-08-07 14:00:00,129.74,130.0,129.44,129.44,11614.0,119.8334,120.0735,119.5563,119.5563,11614.0
2023-08-07 14:30:00,129.46,129.53,129.21,129.34,20507.0,119.5748,119.6394,119.3439,119.4639,20507.0
2023-08-07 15:00:00,129.41,129.42,128.86,128.95,18176.0,119.5286,119.5378,119.0206,119.1037,18176.0
2023-08-07 15:30:00,128.97,129.14,128.67,128.86,87912.0,119.1222,119.2792,118.8451,119.0206,87912.0
2023-08-08 09:30:00,127.35,127.5,126.82,127.09,16179.0,117.6259,117.7644,117.1363,117.3857,16179.0
2023-08-08 10:00:00,127.03,127.05,125.35,126.04,17002.0,117.3303,117.3488,115.7786,116.4159,17002.0
2023-08-08 10:30:00,126.03,126.03,125.45,125.77,10490.0,116.4067,116.4067,115.871,116.1665,10490.0
2023-08-08 11:00:00,125.79,125.9,125.33,125.47,15828.0,116.185,116.2866,115.7601,115.8894,15828.0
2023-08-08 11:30:00,125.51,126.17,125.29,125.63,11255.0,115.9264,116.536,115.7232,116.0372,11255.0
2023-08-08 12:00:00,125.7,126.0,125.66,125.84,8380.0,116.1019,116.379,116.0649,116.2312,8380.0
2023-08-08 12:30:00,125.88,126.04,125.63,125.78,16742.0,116.2681,116.4159,116.0372,116.1758,16742.0
2023-08-08 13:00:00,125.79,126.57,125.76,126.3,13474.0,116.185,116.9054,116.1573,116.6561,13474.0
2023-08-08 13:30:00,126.25,126.28,125.9,126.14,8380.0,116.6099,116.6376,116.2866,116.5083,8380.0
2023-08-08 14:00:00,126.23,126.26,125.82,125.88,14964.0,116.5914,116.6191,116.2127,116.2681,14964.0
2023-08-08 14:30:00,125.88,125.97,125.73,125.92,16403.0,116.2681,116.3513,116.1296,116.3051,16403.0
2023-08-08 15:00:00,125.92,126.03,125.87,125.89,20836.0,116.3051,116.4067,116.2589,116.2774,20836.0
2023-08-08 15:30:00,125.92,126.05,125.59,126.03,106459.0,116.3051,116.4251,116.0003,116.4067,106459.0
2023-08-09 09:30:00,125.86,126.65,125.53,126.19,16319.0,116.2497,116.9793,115.9448,116.5545,16319.0
2023-08-09 10:00:00,126.0,126.98,126.0,126.92,18639.0,116.379,117.2841,116.379,117.2287,18639.0
2023-08-09 10:30:00,127.0,127.24,126.0,126.11,18691.0,117.3026,117.5243,116.379,116.4806,18691.0
2023-08-09 11:00:00,126.09,126.25,125.76,125.84,10825.0,116.4621,116.6099,116.1573,116.2312,10825.0
2023-08-09 11:30:00,125.77,125.77,125.11,125.41,8442.0,116.1665,116.1665,115.5569,115.834,8442.0
2023-08-09 12:00:00,125.32,125.48,125.21,125.23,20056.0,115.7509,115.8987,115.6493,115.6678,20056.0
2023-08-09 12:30:00,125.2,125.49,125.2,125.45,10793.0,115.64,115.9079,115.64,115.871,10793.0
2023-08-09 13:00:00,125.45,125.85,125.43,125.77,20478.0,115.871,116.2404,115.8525,116.1665,20478.0
2023-08-09 13:30:00,125.72,125.78,125.48,125.53,5907.0,116.1203,116.1758,115.8987,115.9448,5907.0
2023-08-09 14:00:00,125.52,126.15,125.43,126.06,8126.0,115.9356,116.5175,115.8525,116.4344,8126.0
2023-08-09 14:30:00,126.11,126.32,126.1,126.1,10895.0,116.4806,116.6745,116.4713,116.4713,10895.0
2023-08-09 15:00:00,126.11,126.18,125.8,126.02,25728.0,116.4806,116.5452,116.1942,116.3974,25728.0
2023-08-09 15:30:00,126.03,126.3,125.73,125.8,84479.0,116.4067,116.6561,116.1296,116.1942,84479.0
2023-08-10 09:30:00,126.36,127.14,126.36,127.14,12351.0,116.7115,117.4319,116.7115,117.4319,12351.0
2023-08-10 10:00:00,127.13,127.29,126.66,126.78,12856.0,117.4227,117.5705,116.9886,117.0994,12856.0
2023-08-10 10:30:00,126.75,126.76,125.75,126.07,13254.0,117.0717,117.0809,116.1481,116.4436,13254.0
2023-08-10 11:00:00,126.0,126.35,125.89,126.2,7323.0,116.379,116.7022,116.2774,116.5637,7323.0
2023-08-10 11:30:00,126.16,126.51,125.59,125.88,10570.0,116.5267,116.85,116.0003,116.2681,10570.0
2023-08-10 12:00:00,125.85,125.92,125.35,125.58,10863.0,116.2404,116.3051,115.7786,115.991,10863.0
2023-08-10 12:30:00,125.57,125.57,124.98,124.98,7228.0,115.9818,115.9818,115.4368,115.4368,7228.0
2023-08-10 13:00:00,125.09,125.12,124.57,124.71,6255.0,115.5384,115.5662,115.0582,115.1875,6255.0
2023-08-10 13:30:00,124.75,125.03,124.58,124.58,7493.0,115.2244,115.483,115.0674,115.0674,7493.0
2023-08-10 14:00:00,124.67,125.11,124.61,124.94,9589.0,115.1505,115.5569,115.0951,115.3999,9589.0
2023-08-10 14:30:00,125.06,125.1,124.84,125.05,11799.0,115.5107,115.5477,115.3075,115.5015,11799.0
2023-08-10 15:00:00,125.06,125.2,124.77,124.79,14761.0,115.5107,115.64,115.2429,115.2614,14761.0
2023-08-10 15:30:00,124.77,124.77,124.27,124.39,69279.0,115.2429,115.2429,114.7811,114.8919,69279.0
2023-08-11 09:30:00,123.89,124.6,123.75,123.98,13660.0,114.4301,115.0859,114.3008,114.5132,13660.0
2023-08-11 10:00:00,124.22,125.0,124.14,124.87,19861.0,114.7349,115.4553,114.661,115.3352,19861.0
2023-08-11 10:30:00,125.06,125.37,124.57,124.73,18123.0,115.5107,115.7971,115.0582,115.2059,18123.0
2023-08-11 11:00:00,124.79,124.94,124.54,124.7,7714.0,115.2614,115.3999,115.0304,115.1782,7714.0
2023-08-11 11:30:00,124.68,124.9,124.36,124.9,8050.0,115.1598,115.363,114.8642,115.363,8050.0
2023-08-11 12:00:00,124.87,125.13,124.8,124.87,9133.0,115.3352,115.5754,115.2706,115.3352,9133.0
2023-08-11 12:30:00,124.89,124.95,124.59,124.74,8182.0,115.3537,115.4091,115.0766,115.2152,8182.0
2023-08-11 13:00:00,124.69,124.94,124.57,124.86,7070.0,115.169,115.3999,115.0582,115.326,7070.0
2023-08-11 13:30:00,124.88,124.88,124.24,124.5,7772.0,115.3445,115.3445,114.7534,114.9935,7772.0
2023-08-11 14:00:00,124.48,124.86,124.35,124.84,5952.0,114.975,115.326,114.855,115.3075,5952.0
2023-08-11 14:30:00,124.93,124.99,124.78,124.95,6665.0,115.3907,115.4461,115.2521,115.4091,6665.0
2023-08-11 15:00:00,124.98,124.98,124.48,124.66,17622.0,115.4368,115.4368,114.975,115.1413,17622.0
2023-08-11 15:30:00,124.66,124.93,124.09,124.24,54637.0,115.1413,115.3907,114.6148,114.7534,54637.0
2023-08-14 09:30:00,123.73,123.73,122.71,122.8,6991.0,114.2823,114.2823,113.3402,113.4233,6991.0
2023-08-14 10:00:00,122.76,123.22,122.71,122.73,7822.0,113.3864,113.8112,113.3402,113.3587,7822.0
2023-08-14 10:30:00,122.75,123.04,122.3,122.55,8980.0,113.3771,113.645,112.9615,113.1924,8980.0
2023-08-14 11:00:00,122.54,122.74,122.36,122.45,9954.0,113.1832,113.3679,113.0169,113.1,9954.0
2023-08-14 11:30:00,122.51,122.66,122.18,122.22,11853.0,113.1554,113.294,112.8506,112.8876,11853.0
2023-08-14 12:00:00,122.18,122.35,122.0,122.07,13510.0,112.8506,113.0077,112.6844,112.749,13510.0
2023-08-14 12:30:00,122.07,122.35,121.94,122.34,13487.0,112.749,113.0077,112.629,112.9984,13487.0
2023-08-14 13:00:00,122.34,122.34,121.81,121.96,10023.0,112.9984,112.9984,112.5089,112.6474,10023.0
2023-08-14 13:30:00,121.88,122.31,121.74,122.31,8639.0,112.5736,112.9707,112.4442,112.9707,8639.0
2023-08-14 14:00:00,122.19,122.75,122.08,122.75,8170.0,112.8599,113.3771,112.7583,113.3771,8170.0
2023-08-14 14:30:00,122.74,123.06,122.52,123.06,12650.0,113.3679,113.6635,113.1647,113.6635,12650.0
2023-08-14 15:00:00,123.1,123.24,122.84,123.22,11936.0,113.7004,113.8297,113.4603,113.8112,11936.0
2023-08-14 15:30:00,123.22,123.74,123.21,123.7,76239.0,113.8112,114.2915,113.802,114.2546,76239.0
2023-08-15 09:30:00,122.93,123.74,122.83,122.83,7568.0,113.5434,114.2915,113.451,113.451,7568.0
2023-08-15 10:00:00,122.84,123.0,122.68,122.8,6965.0,113.4603,113.608,113.3125,113.4233,6965.0
2023-08-15 10:30:00,122.86,123.13,122.73,122.88,7358.0,113.4787,113.7281,113.3587,113.4972,7358.0
2023-08-15 11:00:00,122.83,122.85,122.5,122.62,7876.0,113.451,113.4695,113.1462,113.2571,7876.0
2023-08-15 11:30:00,122.63,122.65,122.22,122.53,6391.0,113.2663,113.2848,112.8876,113.1739,6391.0
2023-08-15 12:00:00,122.51,122.62,122.22,122.62,8417.0,113.1554,113.2571,112.8876,113.2571,8417.0
2023-08-15 12:30:00,122.57,122.57,122.36,122.37,4442.0,113.2109,113.2109,113.0169,113.0261,4442.0
2023-08-15 13:00:00,122.42,122.61,122.36,122.53,5800.0,113.0723,113.2478,113.0169,113.1739,5800.0
2023-08-15 13:30:00,122.58,122.59,122.07,122.34,4533.0,113.2201,113.2293,112.749,112.9984,4533.0
2023-08-15 14:00:00,122.36,122.46,122.23,122.41,6644.0,113.0169,113.1093,112.8968,113.0631,6644.0
2023-08-15 14:30:00,122.36,122.69,122.36,122.44,7657.0,113.0169,113.3217,113.0169,113.0908,7657.0
2023-08-15 15:00:00,122.55,122.62,121.85,121.85,10829.0,113.1924,113.2571,112.5458,112.5458,10829.0
2023-08-15 15:30:00,121.79,121.93,121.25,121.34,57590.0,112.4904,112.6197,111.9917,112.0748,57590.0
2023-08-16 09:30:00,120.71,121.33,120.11,120.12,45952.0,111.4929,112.0656,110.9387,110.9479,45952.0
2023-08-16 10:00:00,120.04,120.04,119.11,119.36,27988.0,110.8741,110.8741,110.0151,110.246,27988.0
2023-08-16 10:30:00,119.45,119.56,118.95,119.41,29869.0,110.3291,110.4307,109.8673,110.2922,29869.0
2023-08-16 11:00:00,119.3,119.51,119.09,119.39,15023.0,110.1906,110.3845,109.9966,110.2737,15023.0
2023-08-16 11:30:00,119.34,119.36,118.94,119.07,20400.0,110.2275,110.246,109.858,109.9781,20400.0
2023-08-16 12:00:00,119.08,119.19,118.79,119.03,17987.0,109.9874,110.089,109.7195,109.9412,17987.0
2023-08-16 12:30:00,119.03,119.12,118.86,118.97,10603.0,109.9412,110.0243,109.7842,109.8858,10603.0
2023-08-16 13:00:00,119.0,119.03,118.36,118.38,8393.0,109.9135,109.9412,109.3223,109.3408,8393.0
2023-08-16 13:30:00,118.36,118.43,118.19,118.27,15690.0,109.3223,109.387,109.1653,109.2392,15690.0
2023-08-16 14:00:00,118.25,118.4,118.02,118.3,18018.0,109.2207,109.3593,109.0083,109.2669,18018.0
2023-08-16 14:30:00,118.32,118.32,118.01,118.25,19068.0,109.2854,109.2854,108.9991,109.2207,19068.0
2023-08-16 15:00:00,118.2,118.2,117.4,117.45,21340.0,109.1745,109.1745,108.4356,108.4818,21340.0
2023-08-16 15:30:00,117.46,117.49,116.42,116.74,104246.0,108.4911,108.5188,107.5305,107.826,104246.0
2023-08-17 09:30:00,117.09,117.71,116.12,116.68,14922.0,108.1493,108.722,107.2534,107.7706,14922.0
2023-08-17 10:00:00,116.78,116.97,116.48,116.52,8292.0,107.863,108.0385,107.5859,107.6228,8292.0
2023-08-17 10:30:00,116.42,116.55,116.02,116.15,13253.0,107.5305,107.6505,107.161,107.2811,13253.0
2023-08-17 11:00:00,116.07,116.23,115.69,115.73,10440.0,107.2072,107.355,106.8562,106.8932,10440.0
2023-08-17 11:30:00,115.67,115.77,115.34,115.41,16587.0,106.8377,106.9301,106.5329,106.5976,16587.0
2023-08-17 12:00:00,115.43,115.6,115.24,115.54,13364.0,106.6161,106.7731,106.4406,106.7177,13364.0
2023-08-17 12:30:00,115.6,115.68,115.39,115.61,18018.0,106.7731,106.847,106.5791,106.7823,18018.0
2023-08-17 13:00:00,115.69,115.69,115.13,115.19,12773.0,106.8562,106.8562,106.339,106.3944,12773.0
2023-08-17 13:30:00,115.2,115.33,115.03,115.09,9829.0,106.4036,106.5237,106.2466,106.302,9829.0
2023-08-17 14:00:00,115.09,115.11,114.86,115.0,25870.0,106.302,106.3205,106.0896,106.2189,25870.0
2023-08-17 14:30:00,114.96,115.14,114.47,114.51,19578.0,106.1819,106.3482,105.7294,105.7663,19578.0
2023-08-17 15:00:00,114.5,114.58,114.24,114.49,19884.0,105.7571,105.831,105.5169,105.7478,19884.0
2023-08-17 15:30:00,114.51,114.51,114.22,114.34,76089.0,105.7663,105.7663,105.4985,105.6093,76089.0
2023-08-18 09:30:00,113.8,114.85,113.79,114.46,29076.0,105.1105,106.0803,105.1013,105.7201,29076.0
2023-08-18 10:00:00,114.46,114.47,113.55,113.61,12757.0,105.7201,105.7294,104.8796,104.935,12757.0
2023-08-18 10:30:00,113.6,113.82,113.42,113.47,24775.0,104.9258,105.129,104.7595,104.8057,24775.0
2023-08-18 11:00:00,113.51,113.82,113.44,113.45,14945.0,104.8427,105.129,104.778,104.7872,14945.0
2023-08-18 11:30:00,113.44,113.54,113.22,113.33,16804.0,104.778,104.8704,104.5748,104.6764,16804.0
2023-08-18 12:00:00,113.28,113.62,113.03,113.29,15578.0,104.6302,104.9443,104.3993,104.6395,15578.0
2023-08-18 12:30:00,113.31,113.53,113.21,113.41,19886.0,104.6579,104.8611,104.5656,104.7503,19886.0
2023-08-18 13:00:00,113.45,113.53,113.16,113.25,13693.0,104.7872,104.8611,104.5194,104.6025,13693.0
2023-08-18 13:30:00,113.36,114.1,113.3,113.6,15546.0,104.7041,105.3876,104.6487,104.9258,15546.0
2023-08-18 14:00:00,113.63,114.5,113.6,114.45,19127.0,104.9535,105.7571,104.9258,105.7109,19127.0
2023-08-18 14:30:00,114.46,114.63,114.22,114.45,47229.0,105.7201,105.8771,105.4985,105.7109,47229.0
2023-08-18 15:00:00,114.54,114.55,114.29,114.45,23163.0,105.794,105.8033,105.5631,105.7109,23163.0
2023-08-18 15:30:00,114.48,114.72,114.34,114.59,145654.0,105.7386,105.9603,105.6093,105.8402,145654.0
2023-08-21 09:30:00,114.65,115.41,113.54,113.96,88440.0,105.8956,106.5976,104.8704,105.2583,88440.0
2023-08-21 10:00:00,113.89,114.26,113.48,113.74,41558.0,105.1937,105.5354,104.815,105.0551,41558.0
2023-08-21 10:30:00,113.74,114.1,113.6,113.99,38706.0,105.0551,105.3876,104.9258,105.286,38706.0
2023-08-21 11:00:00,114.09,114.09,112.66,112.83,22440.0,105.3784,105.3784,104.0576,104.2146,22440.0
2023-08-21 11:30:00,112.84,112.95,112.31,112.95,16250.0,104.2238,104.3254,103.7343,104.3254,16250.0
2023-08-21 12:00:00,112.9,113.64,112.85,113.6,20487.0,104.2792,104.9627,104.2331,104.9258,20487.0
2023-08-21 12:30:00,113.57,113.6,113.03,113.14,15272.0,104.8981,104.9258,104.3993,104.5009,15272.0
2023-08-21 13:00:00,113.13,113.23,112.93,113.0,11858.0,104.4917,104.584,104.307,104.3716,11858.0
2023-08-21 13:30:00,113.02,113.04,112.67,112.68,15071.0,104.3901,104.4086,104.0668,104.076,15071.0
2023-08-21 14:00:00,112.84,113.02,112.69,112.86,8255.0,104.2238,104.3901,104.0853,104.2423,8255.0
2023-08-21 14:30:00,112.86,112.97,112.8,112.83,9610.0,104.2423,104.3439,104.1869,104.2146,9610.0
2023-08-21 15:00:00,112.86,113.21,112.81,113.04,17941.0,104.2423,104.5656,104.1961,104.4086,17941.0
2023-08-21 15:30:00,113.04,113.19,112.44,112.61,94099.0,104.4086,104.5471,103.8544,104.0114,94099.0
2023-08-22 09:30:00,112.23,113.1,112.05,112.51,22811.0,103.6604,104.464,103.4941,103.919,22811.0
2023-08-22 10:00:00,112.45,112.66,111.14,111.41,17726.0,103.8636,104.0576,102.6536,102.903,17726.0
2023-08-22 10:30:00,111.34,111.56,111.16,111.2,11308.0,102.8384,103.0416,102.6721,102.7091,11308.0
2023-08-22 11:00:00,111.15,111.27,110.93,111.27,11594.0,102.6629,102.7737,102.4597,102.7737,11594.0
2023-08-22 11:30:00,111.21,111.43,111.01,111.05,19065.0,102.7183,102.9215,102.5336,102.5705,19065.0
2023-08-22 12:00:00,111.02,111.23,110.66,110.67,17876.0,102.5428,102.7368,102.2103,102.2195,17876.0
2023-08-22 12:30:00,110.78,111.06,110.58,110.6,11352.0,102.3211,102.5797,102.1364,102.1549,11352.0
2023-08-22 13:00:00,110.57,110.69,110.28,110.65,18128.0,102.1272,102.238,101.8593,102.201,18128.0
2023-08-22 13:30:00,110.65,110.65,109.9,110.02,13608.0,102.201,102.201,101.5083,101.6192,13608.0
2023-08-22 14:00:00,109.96,110.6,109.96,110.48,11067.0,101.5637,102.1549,101.5637,102.044,11067.0
2023-08-22 14:30:00,110.51,110.52,110.16,110.35,12726.0,102.0717,102.081,101.7485,101.924,12726.0
2023-08-22 15:00:00,110.37,110.96,110.37,110.56,16929.0,101.9424,102.4874,101.9424,102.1179,16929.0
2023-08-22 15:30:00,110.56,110.92,110.36,110.8,96340.0,102.1179,102.4504,101.9332,102.3396,96340.0
2023-08-23 09:30:00,110.37,111.31,110.36,110.7,14002.0,101.9424,102.8107,101.9332,102.2472,14002.0
2023-08-23 10:00:00,110.84,111.03,109.95,110.44,23115.0,102.3765,102.552,101.5545,102.0071,23115.0
2023-08-23 10:30:00,110.41,110.59,110.13,110.29,17981.0,101.9794,102.1456,101.7208,101.8685,17981.0
2023-08-23 11:00:00,110.32,110.43,110.17,110.22,10139.0,101.8962,101.9978,101.7577,101.8039,10139.0
2023-08-23 11:30:00,110.2,110.33,109.97,110.26,12694.0,101.7854,101.9055,101.573,101.8408,12694.0
2023-08-23 12:00:00,110.26,110.81,110.08,110.71,11064.0,101.8408,102.3488,101.6746,102.2565,11064.0
2023-08-23 12:30:00,110.68,111.06,110.68,111.06,4011.0,102.2288,102.5797,102.2288,102.5797,4011.0
2023-08-23 13:00:00,111.06,111.22,110.86,111.12,6864.0,102.5797,102.7275,102.395,102.6352,6864.0
2023-08-23 13:30:00,111.15,111.3,111.01,111.23,13145.0,102.6629,102.8014,102.5336,102.7368,13145.0
2023-08-23 14:00:00,111.26,111.56,111.06,111.52,23666.0,102.7645,103.0416,102.5797,103.0046,23666.0
2023-08-23 14:30:00,111.56,111.85,111.52,111.55,14358.0,103.0416,103.3094,103.0046,103.0323,14358.0
2023-08-23 15:00:00,111.52,111.95,111.42,111.85,22633.0,103.0046,103.4018,102.9123,103.3094,22633.0
2023-08-23 15:30:00,111.84,111.84,111.0,111.03,82285.0,103.3002,103.3002,102.5243,102.552,82285.0
2023-08-24 09:30:00,110.88,111.5,110.0,111.42,25324.0,102.4135,102.9861,101.6007,102.9123,25324.0
2023-08-24 10:00:00,111.48,112.03,111.19,111.94,20906.0,102.9677,103.4757,102.6998,103.3925,20906.0
2023-08-24 10:30:00,111.84,112.23,111.72,112.0,9049.0,103.3002,103.6604,103.1893,103.448,9049.0
2023-08-24 11:00:00,111.86,112.04,111.78,111.93,6996.0,103.3187,103.4849,103.2448,103.3833,6996.0
2023-08-24 11:30:00,111.96,111.98,111.66,111.76,4592.0,103.411,103.4295,103.1339,103.2263,4592.0
2023-08-24 12:00:00,111.74,112.0,111.49,111.93,6572.0,103.2078,103.448,102.9769,103.3833,6572.0
2023-08-24 12:30:00,111.85,112.03,111.3,111.41,8768.0,103.3094,103.4757,102.8014,102.903,8768.0
2023-08-24 13:00:00,111.43,111.51,111.21,111.25,6930.0,102.9215,102.9954,102.7183,102.7552,6930.0
2023-08-24 13:30:00,111.22,111.5,111.16,111.29,7021.0,102.7275,102.9861,102.6721,102.7922,7021.0
2023-08-24 14:00:00,111.3,111.43,111.06,111.13,8583.0,102.8014,102.9215,102.5797,102.6444,8583.0
2023-08-24 14:30:00,111.12,111.33,111.0,111.24,13627.0,102.6352,102.8291,102.5243,102.746,13627.0
2023-08-24 15:00:00,111.18,111.28,110.96,111.23,26734.0,102.6906,102.7829,102.4874,102.7368,26734.0
2023-08-24 15:30:00,111.22,111.28,110.93,110.97,71168.0,102.7275,102.7829,102.4597,102.4966,71168.0
2023-08-25 09:30:00,111.64,112.27,111.09,111.3,13756.0,103.1155,103.6973,102.6075,102.8014,13756.0
2023-08-25 10:00:00,111.42,111.77,110.86,110.99,8479.0,102.9123,103.2355,102.395,102.5151,8479.0
2023-08-25 10:30:00,111.0,111.33,110.51,110.64,21799.0,102.5243,102.8291,102.0717,102.1918,21799.0
2023-08-25 11:00:00,110.63,111.46,110.54,111.45,17014.0,102.1826,102.9492,102.0994,102.94,17014.0
2023-08-25 11:30:00,111.41,111.51,110.21,110.25,9711.0,102.903,102.9954,101.7946,101.8316,9711.0
2023-08-25 12:00:00,110.38,110.73,110.26,110.73,8485.0,101.9517,102.2749,101.8408,102.2749,8485.0
2023-08-25 12:30:00,110.75,110.84,110.43,110.61,5990.0,102.2934,102.3765,101.9978,102.1641,5990.0
2023-08-25 13:00:00,110.66,110.73,110.25,110.45,6349.0,102.2103,102.2749,101.8316,102.0163,6349.0
2023-08-25 13:30:00,110.48,110.67,110.35,110.63,5793.0,102.044,102.2195,101.924,102.1826,5793.0
2023-08-25 14:00:00,110.6,111.03,110.59,111.01,8917.0,102.1549,102.552,102.1456,102.5336,8917.0
2023-08-25 14:30:00,111.01,111.44,111.01,111.38,7433.0,102.5336,102.9307,102.5336,102.8753,7433.0
2023-08-25 15:00:00,111.43,111.52,110.99,111.26,14627.0,102.9215,103.0046,102.5151,102.7645,14627.0
2023-08-25 15:30:00,111.25,111.27,110.61,110.79,41553.0,102.7552,102.7737,102.1641,102.3304,41553.0
2023-08-28 09:30:00,111.31,112.75,111.0,112.14,12166.0,102.8107,104.1407,102.5243,103.5773,12166.0
2023-08-28 10:00:00,112.34,112.88,112.21,112.25,11053.0,103.762,104.2608,103.6419,103.6789,11053.0
2023-08-28 10:30:00,112.3,112.52,111.91,111.99,10515.0,103.7251,103.9283,103.3648,103.4387,10515.0
2023-08-28 11:00:00,112.06,112.1,111.63,111.88,5044.0,103.5034,103.5403,103.1062,103.3371,5044.0
2023-08-28 11:30:00,111.88,111.97,111.72,111.91,7293.0,103.3371,103.4203,103.1893,103.3648,7293.0
2023-08-28 12:00:00,111.86,111.92,111.59,111.68,7226.0,103.3187,103.3741,103.0693,103.1524,7226.0
2023-08-28 12:30:00,111.79,111.94,111.73,111.94,4489.0,103.254,103.3925,103.1986,103.3925,4489.0
2023-08-28 13:00:00,111.92,112.07,111.8,111.88,6577.0,103.3741,103.5126,103.2632,103.3371,6577.0
2023-08-28 13:30:00,111.97,111.98,111.54,111.54,15379.0,103.4203,103.4295,103.0231,103.0231,15379.0
2023-08-28 14:00:00,111.47,111.75,111.46,111.6,8730.0,102.9584,103.2171,102.9492,103.0785,8730.0
2023-08-28 14:30:00,111.63,112.28,111.57,112.23,19535.0,103.1062,103.7066,103.0508,103.6604,19535.0
2023-08-28 15:00:00,112.26,112.66,112.26,112.65,14872.0,103.6881,104.0576,103.6881,104.0483,14872.0
2023-08-28 15:30:00,112.62,112.89,112.48,112.63,85500.0,104.0206,104.27,103.8913,104.0299,85500.0
2023-08-29 09:30:00,112.73,113.5,112.18,113.5,16207.0,104.1222,104.8334,103.6142,104.8334,16207.0
2023-08-29 10:00:00,113.66,113.74,113.26,113.4,11988.0,104.9812,105.0551,104.6118,104.7411,11988.0
2023-08-29 10:30:00,113.42,113.63,113.27,113.33,10767.0,104.7595,104.9535,104.621,104.6764,10767.0
2023-08-29 11:00:00,113.37,114.18,113.37,114.13,16528.0,104.7134,105.4615,104.7134,105.4153,16528.0
2023-08-29 11:30:00,114.14,114.31,114.11,114.24,12018.0,105.4246,105.5816,105.3969,105.5169,12018.0
2023-08-29 12:00:00,114.21,114.5,114.2,114.41,6980.0,105.4892,105.7571,105.48,105.6739,6980.0
2023-08-29 12:30:00,114.35,114.39,113.7,113.98,10622.0,105.6185,105.6555,105.0182,105.2768,10622.0
2023-08-29 13:00:00,114.01,114.2,113.94,114.07,13376.0,105.3045,105.48,105.2398,105.3599,13376.0
2023-08-29 13:30:00,114.07,114.25,114.06,114.14,8212.0,105.3599,105.5262,105.3507,105.4246,8212.0
2023-08-29 14:00:00,114.13,114.22,114.0,114.15,11662.0,105.4153,105.4985,105.2953,105.4338,11662.0
2023-08-29 14:30:00,114.15,114.27,114.11,114.18,10451.0,105.4338,105.5446,105.3969,105.4615,10451.0
2023-08-29 15:00:00,114.16,114.29,114.07,114.14,14600.0,105.443,105.5631,105.3599,105.4246,14600.0
2023-08-29 15:30:00,114.11,114.28,113.75,114.23,67602.0,105.3969,105.5539,105.0643,105.5077,67602.0
2023-08-30 09:30:00,113.43,114.0,112.79,113.87,17145.0,104.7688,105.2953,104.1776,105.1752,17145.0
2023-08-30 10:00:00,113.72,114.05,113.52,113.6,9286.0,105.0366,105.3414,104.8519,104.9258,9286.0
2023-08-30 10:30:00,113.76,114.09,113.63,113.66,6244.0,105.0736,105.3784,104.9535,104.9812,6244.0
2023-08-30 11:00:00,113.62,113.62,113.15,113.19,13641.0,104.9443,104.9443,104.5102,104.5471,13641.0
2023-08-30 11:30:00,113.21,113.74,113.05,113.63,9394.0,104.5656,105.0551,104.4178,104.9535,9394.0
2023-08-30 12:00:00,113.77,113.81,113.54,113.8,7714.0,105.0828,105.1198,104.8704,105.1105,7714.0
2023-08-30 12:30:00,113.75,114.08,113.59,113.91,7654.0,105.0643,105.3691,104.9166,105.2121,7654.0
2023-08-30 13:00:00,113.84,113.91,113.57,113.57,9045.0,105.1475,105.2121,104.8981,104.8981,9045.0
2023-08-30 13:30:00,113.58,113.58,112.82,112.83,9841.0,104.9073,104.9073,104.2054,104.2146,9841.0
2023-08-30 14:00:00,112.8,112.81,112.47,112.59,8445.0,104.1869,104.1961,103.8821,103.9929,8445.0
2023-08-30 14:30:00,112.63,112.77,112.55,112.57,27403.0,104.0299,104.1592,103.956,103.9744,27403.0
2023-08-30 15:00:00,112.56,112.89,112.55,112.89,12272.0,103.9652,104.27,103.956,104.27,12272.0
2023-08-30 15:30:00,112.9,112.9,112.42,112.56,68887.0,104.2792,104.2792,103.8359,103.9652,68887.0
2023-08-31 09:30:00,112.5,112.98,111.62,112.95,11688.0,104.5124,104.9583,103.6948,104.9304,11688.0
2023-08-31 10:00:00,112.85,113.19,112.65,113.14,11373.0,104.8375,105.1534,104.6517,105.1069,11373.0
2023-08-31 10:30:00,113.12,113.22,112.87,113.15,8675.0,105.0883,105.1812,104.8561,105.1162,8675.0
2023-08-31 11:00:00,113.13,113.57,112.86,113.57,15996.0,105.0976,105.5064,104.8468,105.5064,15996.0
2023-08-31 11:30:00,113.53,113.54,113.01,113.14,35200.0,105.4692,105.4785,104.9861,105.1069,35200.0
2023-08-31 12:00:00,113.16,113.19,112.72,112.84,5960.0,105.1255,105.1534,104.7167,104.8282,5960.0
2023-08-31 12:30:00,112.79,112.83,112.45,112.73,11919.0,104.7818,104.8189,104.4659,104.726,11919.0
2023-08-31 13:00:00,112.69,112.76,112.5,112.71,6053.0,104.6889,104.7539,104.5124,104.7074,6053.0
2023-08-31 13:30:00,112.73,112.79,112.57,112.61,6370.0,104.726,104.7818,104.5774,104.6145,6370.0
2023-08-31 14:00:00,112.59,112.69,112.45,112.64,6395.0,104.596,104.6889,104.4659,104.6424,6395.0
2023-08-31 14:30:00,112.67,112.72,112.25,112.25,9496.0,104.6703,104.7167,104.2801,104.2801,9496.0
2023-08-31 15:00:00,112.23,112.34,112.05,112.05,13871.0,104.2615,104.3637,104.0943,104.0943,13871.0
2023-08-31 15:30:00,112.09,112.44,112.05,112.08,63251.0,104.1315,104.4566,104.0943,104.1222,63251.0
2023-09-01 09:30:00,113.0,113.49,112.77,113.13,12827.0,104.9769,105.4321,104.7632,105.0976,12827.0
2023-09-01 10:00:00,112.93,113.77,112.84,113.58,5590.0,104.9118,105.6922,104.8282,105.5157,5590.0
2023-09-01 10:30:00,113.56,113.64,113.36,113.52,8312.0,105.4971,105.5714,105.3113,105.4599,8312.0
2023-09-01 11:00:00,113.6,114.04,113.55,113.72,7720.0,105.5342,105.943,105.4878,105.6457,7720.0
2023-09-01 11:30:00,113.79,113.79,113.26,113.3,4914.0,105.7108,105.7108,105.2184,105.2555,4914.0
2023-09-01 12:00:00,113.29,113.5,113.26,113.46,9977.0,105.2463,105.4413,105.2184,105.4042,9977.0
2023-09-01 12:30:00,113.48,113.65,113.32,113.37,5205.0,105.4228,105.5807,105.2741,105.3206,5205.0
2023-09-01 13:00:00,113.34,113.37,113.14,113.16,3714.0,105.2927,105.3206,105.1069,105.1255,3714.0
2023-09-01 13:30:00,113.2,113.78,113.2,113.78,7837.0,105.1627,105.7015,105.1627,105.7015,7837.0
2023-09-01 14:00:00,113.8,113.86,113.54,113.61,7667.0,105.72,105.7758,105.4785,105.5435,7667.0
2023-09-01 14:30:00,113.64,113.77,113.53,113.71,11012.0,105.5714,105.6922,105.4692,105.6364,11012.0
2023-09-01 15:00:00,113.8,114.17,113.79,114.09,10173.0,105.72,106.0638,105.7108,105.9895,10173.0
2023-09-01 15:30:00,114.1,114.24,113.88,114.01,45844.0,105.9987,106.1288,105.7944,105.9151,45844.0
2023-09-05 09:30:00,112.81,113.28,110.58,110.64,27489.0,104.8003,105.237,102.7287,102.7844,27489.0
2023-09-05 10:00:00,110.7,110.98,110.41,110.84,20989.0,102.8402,103.1003,102.5707,102.9702,20989.0
2023-09-05 10:30:00,110.85,111.47,110.7,111.43,19802.0,102.9795,103.5555,102.8402,103.5183,19802.0
2023-09-05 11:00:00,111.45,111.88,111.06,111.06,25631.0,103.5369,103.9364,103.1746,103.1746,25631.0
2023-09-05 11:30:00,111.07,111.1,110.21,110.58,41614.0,103.1839,103.2118,102.3849,102.7287,41614.0
2023-09-05 12:00:00,110.57,111.06,110.43,110.97,18663.0,102.7194,103.1746,102.5893,103.091,18663.0
2023-09-05 12:30:00,110.91,110.94,110.45,110.52,18316.0,103.0352,103.0631,102.6079,102.6729,18316.0
2023-09-05 13:00:00,110.44,110.45,110.08,110.32,13123.0,102.5986,102.6079,102.2642,102.4871,13123.0
2023-09-05 13:30:00,110.39,110.77,110.36,110.75,8970.0,102.5522,102.9052,102.5243,102.8866,8970.0
2023-09-05 14:00:00,110.76,110.78,110.39,110.46,13765.0,102.8959,102.9145,102.5522,102.6172,13765.0
2023-09-05 14:30:00,110.48,110.61,110.39,110.58,15291.0,102.6358,102.7565,102.5522,102.7287,15291.0
2023-09-05 15:00:00,110.54,110.54,110.1,110.26,28578.0,102.6915,102.6915,102.2828,102.4314,28578.0
2023-09-05 15:30:00,110.23,110.35,109.85,110.06,120375.0,102.4035,102.515,102.0505,102.2456,120375.0
2023-09-06 09:30:00,110.1,111.03,109.94,110.09,20010.0,102.2828,103.1467,102.1341,102.2735,20010.0
2023-09-06 10:00:00,109.99,110.07,109.45,109.5,11343.0,102.1806,102.2549,101.6789,101.7254,11343.0
2023-09-06 10:30:00,109.52,109.53,108.8,108.92,27536.0,101.7439,101.7532,101.0751,101.1865,27536.0
2023-09-06 11:00:00,108.93,109.2,108.72,109.05,16975.0,101.1958,101.4467,101.0007,101.3073,16975.0
2023-09-06 11:30:00,108.95,108.96,108.62,108.79,11956.0,101.2144,101.2237,100.9078,101.0658,11956.0
2023-09-06 12:00:00,108.76,109.14,108.71,109.06,28434.0,101.0379,101.3909,100.9914,101.3166,28434.0
2023-09-06 12:30:00,109.03,109.03,108.43,108.57,18350.0,101.2887,101.2887,100.7313,100.8614,18350.0
2023-09-06 13:00:00,108.57,108.84,108.5,108.67,9944.0,100.8614,101.1122,100.7964,100.9543,9944.0
2023-09-06 13:30:00,108.59,108.64,108.35,108.37,11023.0,100.88,100.9264,100.657,100.6756,11023.0
2023-09-06 14:00:00,108.43,108.43,108.07,108.17,15213.0,100.7313,100.7313,100.3969,100.4898,15213.0
2023-09-06 14:30:00,108.2,108.38,108.13,108.26,16397.0,100.5177,100.6849,100.4526,100.5734,16397.0
2023-09-06 15:00:00,108.27,108.32,107.88,108.1,32714.0,100.5827,100.6291,100.2204,100.4248,32714.0
2023-09-06 15:30:00,108.06,108.45,107.86,108.2,136347.0,100.3876,100.7499,100.2018,100.5177,136347.0
2023-09-07 09:30:00,107.15,108.16,107.08,107.48,16137.0,99.5422,100.4805,99.4772,99.8488,16137.0
2023-09-07 10:00:00,107.46,107.53,106.69,107.26,22431.0,99.8302,99.8952,99.1149,99.6444,22431.0
2023-09-07 10:30:00,107.33,108.33,107.22,107.92,23294.0,99.7094,100.6384,99.6072,100.2575,23294.0
2023-09-07 11:00:00,107.94,108.38,107.87,108.24,20044.0,100.2761,100.6849,100.2111,100.5548,20044.0
2023-09-07 11:30:00,108.24,108.58,107.91,107.97,9072.0,100.5548,100.8707,100.2482,100.304,9072.0
2023-09-07 12:00:00,107.97,108.28,107.88,108.28,4951.0,100.304,100.592,100.2204,100.592,4951.0
2023-09-07 12:30:00,108.22,108.25,107.56,107.82,6608.0,100.5362,100.5641,99.9231,100.1646,6608.0
2023-09-07 13:00:00,107.89,107.95,107.66,107.8,5102.0,100.2297,100.2854,100.016,100.1461,5102.0
2023-09-07 13:30:00,107.81,107.82,107.48,107.53,4531.0,100.1553,100.1646,99.8488,99.8952,4531.0
2023-09-07 14:00:00,107.54,107.72,107.5,107.52,3416.0,99.9045,100.0717,99.8674,99.8859,3416.0
2023-09-07 14:30:00,107.46,107.74,107.43,107.68,5920.0,99.8302,100.0903,99.8023,100.0346,5920.0
2023-09-07 15:00:00,107.68,107.77,107.53,107.71,10962.0,100.0346,100.1182,99.8952,100.0624,10962.0
2023-09-07 15:30:00,107.7,107.92,107.41,107.74,81886.0,100.0532,100.2575,99.7837,100.0903,81886.0
2023-09-08 09:30:00,107.9,108.2,107.22,107.37,6884.0,100.239,100.5177,99.6072,99.7466,6884.0
2023-09-08 10:00:00,107.37,107.9,107.32,107.75,7158.0,99.7466,100.239,99.7001,100.0996,7158.0
2023-09-08 10:30:00,107.74,108.09,107.64,107.9,5693.0,100.0903,100.4155,99.9974,100.239,5693.0
2023-09-08 11:00:00,107.94,108.33,107.91,108.32,7208.0,100.2761,100.6384,100.2482,100.6291,7208.0
2023-09-08 11:30:00,108.32,108.51,108.22,108.28,8440.0,100.6291,100.8056,100.5362,100.592,8440.0
2023-09-08 12:00:00,108.35,108.65,108.24,108.58,6233.0,100.657,100.9357,100.5548,100.8707,6233.0
2023-09-08 12:30:00,108.59,108.7,108.2,108.23,3475.0,100.88,100.9822,100.5177,100.5455,3475.0
2023-09-08 13:00:00,108.21,108.46,107.98,108.46,5149.0,100.5269,100.7592,100.3133,100.7592,5149.0
2023-09-08 13:30:00,108.43,108.56,108.36,108.53,5184.0,100.7313,100.8521,100.6663,100.8242,5184.0
2023-09-08 14:00:00,108.56,108.66,108.39,108.39,11417.0,100.8521,100.945,100.6942,100.6942,11417.0
2023-09-08 14:30:00,108.29,108.55,108.29,108.5,5230.0,100.6013,100.8428,100.6013,100.7964,5230.0
2023-09-08 15:00:00,108.43,108.47,108.19,108.27,5815.0,100.7313,100.7685,100.5084,100.5827,5815.0
2023-09-08 15:30:00,108.24,108.58,108.16,108.43,42278.0,100.5548,100.8707,100.4805,100.7313,42278.0
2023-09-11 09:30:00,108.55,109.35,106.76,106.99,19639.0,100.8428,101.586,99.1799,99.3936,19639.0
2023-09-11 10:00:00,106.97,107.95,106.75,107.73,32575.0,99.375,100.2854,99.1706,100.081,32575.0
2023-09-11 10:30:00,107.75,107.78,107.23,107.37,12305.0,100.0996,100.1275,99.6165,99.7466,12305.0
2023-09-11 11:00:00,107.35,107.5,106.81,107.31,18985.0,99.728,99.8674,99.2263,99.6908,18985.0
2023-09-11 11:30:00,107.34,107.67,107.22,107.64,26893.0,99.7187,100.0253,99.6072,99.9974,26893.0
2023-09-11 12:00:00,107.63,107.64,107.18,107.29,25338.0,99.9881,99.9974,99.5701,99.6723,25338.0
2023-09-11 12:30:00,107.3,107.35,106.1,106.32,21377.0,99.6816,99.728,98.5668,98.7711,21377.0
2023-09-11 13:00:00,106.33,107.25,106.28,106.78,15458.0,98.7804,99.6351,98.734,99.1985,15458.0
2023-09-11 13:30:00,106.79,106.86,106.21,106.35,13407.0,99.2078,99.2728,98.6689,98.799,13407.0
2023-09-11 14:00:00,106.44,106.46,105.85,106.16,24177.0,98.8826,98.9012,98.3345,98.6225,24177.0
2023-09-11 14:30:00,106.16,106.23,105.86,106.11,17240.0,98.6225,98.6875,98.3438,98.576,17240.0
2023-09-11 15:00:00,106.11,106.58,105.97,106.25,30951.0,98.576,99.0127,98.446,98.7061,30951.0
2023-09-11 15:30:00,106.25,106.66,106.23,106.56,114470.0,98.7061,99.087,98.6875,98.9941,114470.0
2023-09-12 09:30:00,106.48,107.35,106.17,107.18,30529.0,98.9198,99.728,98.6318,99.5701,30529.0
2023-09-12 10:00:00,107.22,107.49,106.33,106.48,29583.0,99.6072,99.8581,98.7804,98.9198,29583.0
2023-09-12 10:30:00,106.42,106.48,106.01,106.06,22061.0,98.864,98.9198,98.4831,98.5296,22061.0
2023-09-12 11:00:00,106.12,106.76,106.12,106.41,16091.0,98.5853,99.1799,98.5853,98.8547,16091.0
2023-09-12 11:30:00,106.47,106.94,106.44,106.77,20362.0,98.9105,99.3471,98.8826,99.1892,20362.0
2023-09-12 12:00:00,106.71,107.02,106.71,106.84,16499.0,99.1334,99.4214,99.1334,99.2542,16499.0
2023-09-12 12:30:00,106.87,107.35,106.81,107.01,11514.0,99.2821,99.728,99.2263,99.4121,11514.0
2023-09-12 13:00:00,107.04,107.87,107.0,107.63,16842.0,99.44,100.2111,99.4029,99.9881,16842.0
2023-09-12 13:30:00,107.61,107.76,107.44,107.44,10335.0,99.9695,100.1089,99.8116,99.8116,10335.0
2023-09-12 14:00:00,107.38,107.44,107.25,107.29,9937.0,99.7559,99.8116,99.6351,99.6723,9937.0
2023-09-12 14:30:00,107.29,107.35,106.92,106.94,16518.0,99.6723,99.728,99.3285,99.3471,16518.0
2023-09-12 15:00:00,106.91,107.0,106.73,106.79,13821.0,99.3192,99.4029,99.152,99.2078,13821.0
2023-09-12 15:30:00,106.8,107.25,106.78,107.14,65513.0,99.2171,99.6351,99.1985,99.5329,65513.0
2023-09-13 09:30:00,106.82,106.82,105.41,106.04,49248.0,99.2356,99.2356,97.9258,98.511,49248.0
2023-09-13 10:00:00,106.03,106.39,105.94,106.18,12820.0,98.5017,98.8362,98.4181,98.6411,12820.0
2023-09-13 10:30:00,106.14,106.43,106.04,106.36,13242.0,98.6039,98.8733,98.511,98.8083,13242.0
2023-09-13 11:00:00,106.42,106.43,106.03,106.34,11757.0,98.864,98.8733,98.5017,98.7897,11757.0
2023-09-13 11:30:00,106.33,106.33,105.93,106.06,29874.0,98.7804,98.7804,98.4088,98.5296,29874.0
2023-09-13 12:00:00,106.05,106.22,105.99,106.19,13692.0,98.5203,98.6782,98.4646,98.6504,13692.0
2023-09-13 12:30:00,106.2,106.26,106.05,106.22,6395.0,98.6597,98.7154,98.5203,98.6782,6395.0
2023-09-13 13:00:00,106.26,106.4,106.04,106.05,8165.0,98.7154,98.8455,98.511,98.5203,8165.0
2023-09-13 13:30:00,106.05,106.14,105.97,106.0,23828.0,98.5203,98.6039,98.446,98.4739,23828.0
2023-09-13 14:00:00,106.03,106.14,105.5,105.51,23330.0,98.5017,98.6039,98.0094,98.0187,23330.0
2023-09-13 14:30:00,105.51,105.52,104.85,104.95,23073.0,98.0187,98.0279,97.4055,97.4984,23073.0
2023-09-13 15:00:00,104.96,105.49,104.96,105.35,41173.0,97.5077,98.0001,97.5077,97.87,41173.0
2023-09-13 15:30:00,105.35,105.74,105.35,105.61,101802.0,97.87,98.2323,97.87,98.1116,101802.0
2023-09-14 09:30:00,106.52,107.14,105.63,106.11,27521.0,98.9569,99.5329,98.1301,98.576,27521.0
2023-09-14 10:00:00,106.11,106.16,105.19,105.71,33281.0,98.576,98.6225,97.7214,98.2045,33281.0
2023-09-14 10:30:00,105.72,106.45,105.68,106.41,20332.0,98.2137,98.8919,98.1766,98.8547,20332.0
2023-09-14 11:00:00,106.47,106.55,105.7,105.87,17224.0,98.9105,98.9848,98.1952,98.3531,17224.0
2023-09-14 11:30:00,105.9,105.95,105.59,105.83,12939.0,98.381,98.4274,98.093,98.3159,12939.0
2023-09-14 12:00:00,105.79,106.09,105.77,105.88,13358.0,98.2788,98.5575,98.2602,98.3624,13358.0
2023-09-14 12:30:00,105.89,106.11,105.89,106.02,9591.0,98.3717,98.576,98.3717,98.4924,9591.0
2023-09-14 13:00:00,106.06,106.23,106.01,106.14,13107.0,98.5296,98.6875,98.4831,98.6039,13107.0
2023-09-14 13:30:00,106.12,106.29,105.96,106.01,14348.0,98.5853,98.7433,98.4367,98.4831,14348.0
2023-09-14 14:00:00,106.08,106.38,106.04,106.23,13022.0,98.5482,98.8269,98.511,98.6875,13022.0
2023-09-14 14:30:00,106.23,106.68,106.2,106.59,13104.0,98.6875,99.1056,98.6597,99.022,13104.0
2023-09-14 15:00:00,106.58,106.78,106.55,106.59,20829.0,99.0127,99.1985,98.9848,99.022,20829.0
2023-09-14 15:30:00,106.56,106.69,106.38,106.6,99347.0,98.9941,99.1149,98.8269,99.0313,99347.0
2023-09-15 09:30:00,106.26,106.74,105.78,106.61,48245.0,98.7154,99.1613,98.2695,99.0405,48245.0
2023-09-15 10:00:00,106.69,106.77,106.08,106.76,18310.0,99.1149,99.1892,98.5482,99.1799,18310.0
2023-09-15 10:30:00,106.69,106.81,106.22,106.33,15237.0,99.1149,99.2263,98.6782,98.7804,15237.0
2023-09-15 11:00:00,106.36,106.74,106.24,106.48,15972.0,98.8083,99.1613,98.6968,98.9198,15972.0
2023-09-15 11:30:00,106.41,107.12,106.28,106.97,16714.0,98.8547,99.5143,98.734,99.375,16714.0
2023-09-15 12:00:00,106.89,107.02,106.74,106.82,10335.0,99.3007,99.4214,99.1613,99.2356,10335.0
2023-09-15 12:30:00,106.82,106.82,106.23,106.3,33762.0,99.2356,99.2356,98.6875,98.7526,33762.0
2023-09-15 13:00:00,106.28,106.29,105.95,106.15,14258.0,98.734,98.7433,98.4274,98.6132,14258.0
2023-09-15 13:30:00,106.15,106.49,106.04,106.41,9382.0,98.6132,98.9291,98.511,98.8547,9382.0
2023-09-15 14:00:00,106.41,106.86,106.36,106.39,19214.0,98.8547,99.2728,98.8083,98.8362,19214.0
2023-09-15 14:30:00,106.39,106.48,106.08,106.26,27782.0,98.8362,98.9198,98.5482,98.7154,27782.0
2023-09-15 15:00:00,106.21,106.28,105.87,106.04,27536.0,98.6689,98.734,98.3531,98.511,27536.0
2023-09-15 15:30:00,106.0,106.94,105.46,106.77,278688.0,98.4739,99.3471,97.9722,99.1892,278688.0
2023-09-18 09:30:00,106.95,107.29,106.74,106.86,13558.0,99.3564,99.6723,99.1613,99.2728,13558.0
2023-09-18 10:00:00,107.03,107.56,106.9,107.53,14369.0,99.4307,99.9231,99.31,99.8952,14369.0
2023-09-18 10:30:00,107.48,108.02,107.38,107.45,23291.0,99.8488,100.3504,99.7559,99.8209,23291.0
2023-09-18 11:00:00,107.43,107.46,106.36,107.16,25010.0,99.8023,99.8302,98.8083,99.5515,25010.0
2023-09-18 11:30:00,107.24,107.36,106.81,106.95,15314.0,99.6258,99.7373,99.2263,99.3564,15314.0
2023-09-18 12:00:00,107.03,107.39,106.82,107.13,22601.0,99.4307,99.7652,99.2356,99.5236,22601.0
2023-09-18 12:30:00,107.1,107.4,107.1,107.3,13533.0,99.4958,99.7745,99.4958,99.6816,13533.0
2023-09-18 13:00:00,107.32,107.63,107.27,107.5,19402.0,99.7001,99.9881,99.6537,99.8674,19402.0
2023-09-18 13:30:00,107.51,107.6,107.33,107.37,94737.0,99.8766,99.9603,99.7094,99.7466,94737.0
2023-09-18 14:00:00,107.38,107.45,106.87,107.07,12409.0,99.7559,99.8209,99.2821,99.4679,12409.0
2023-09-18 14:30:00,107.06,107.07,106.56,106.65,9581.0,99.4586,99.4679,98.9941,99.0777,9581.0
2023-09-18 15:00:00,106.63,106.85,106.55,106.84,14016.0,99.0591,99.2635,98.9848,99.2542,14016.0
2023-09-18 15:30:00,106.84,107.03,106.68,107.0,150906.0,99.2542,99.4307,99.1056,99.4029,150906.0
2023-09-19 09:30:00,106.68,107.46,106.59,106.78,10386.0,99.1056,99.8302,99.022,99.1985,10386.0
2023-09-19 10:00:00,106.86,106.94,106.54,106.66,11060.0,99.2728,99.3471,98.9755,99.087,11060.0
2023-09-19 10:30:00,106.63,106.74,106.28,106.73,8707.0,99.0591,99.1613,98.734,99.152,8707.0
2023-09-19 11:00:00,106.62,106.7,106.47,106.7,6834.0,99.0498,99.1242,98.9105,99.1242,6834.0
2023-09-19 11:30:00,106.78,106.88,106.68,106.72,6726.0,99.1985,99.2914,99.1056,99.1427,6726.0
2023-09-19 12:00:00,106.74,106.9,106.62,106.63,5169.0,99.1613,99.31,99.0498,99.0591,5169.0
2023-09-19 12:30:00,106.64,106.64,106.22,106.5,5689.0,99.0684,99.0684,98.6782,98.9384,5689.0
2023-09-19 13:00:00,106.57,106.71,106.18,106.68,8031.0,99.0034,99.1334,98.6411,99.1056,8031.0
2023-09-19 13:30:00,106.71,106.75,106.53,106.63,6578.0,99.1334,99.1706,98.9662,99.0591,6578.0
2023-09-19 14:00:00,106.68,106.68,106.38,106.5,4842.0,99.1056,99.1056,98.8269,98.9384,4842.0
2023-09-19 14:30:00,106.49,106.76,106.49,106.54,5044.0,98.9291,99.1799,98.9291,98.9755,5044.0
2023-09-19 15:00:00,106.51,106.73,106.46,106.69,10878.0,98.9476,99.152,98.9012,99.1149,10878.0
2023-09-19 15:30:00,106.68,106.86,106.27,106.46,51811.0,99.1056,99.2728,98.7247,98.9012,51811.0
2023-09-20 09:30:00,106.76,107.71,106.76,107.63,9050.0,99.1799,100.0624,99.1799,99.9881,9050.0
2023-09-20 10:00:00,107.68,107.96,107.48,107.89,3774.0,100.0346,100.2947,99.8488,100.2297,3774.0
2023-09-20 10:30:00,107.83,107.88,107.48,107.59,7440.0,100.1739,100.2204,99.8488,99.951,7440.0
2023-09-20 11:00:00,107.65,107.74,107.47,107.48,4895.0,100.0067,100.0903,99.8395,99.8488,4895.0
2023-09-20 11:30:00,107.58,107.64,107.28,107.42,4906.0,99.9417,99.9974,99.663,99.793,4906.0
2023-09-20 12:00:00,107.52,107.83,107.48,107.48,11451.0,99.8859,100.1739,99.8488,99.8488,11451.0
2023-09-20 12:30:00,107.51,107.53,107.23,107.29,4521.0,99.8766,99.8952,99.6165,99.6723,4521.0
2023-09-20 13:00:00,107.29,107.29,106.97,107.03,7235.0,99.6723,99.6723,99.375,99.4307,7235.0
2023-09-20 13:30:00,107.01,107.02,106.71,106.86,6170.0,99.4121,99.4214,99.1334,99.2728,6170.0
2023-09-20 14:00:00,106.86,107.19,106.53,107.19,5987.0,99.2728,99.5794,98.9662,99.5794,5987.0
2023-09-20 14:30:00,107.12,107.3,106.74,106.9,6011.0,99.5143,99.6816,99.1613,99.31,6011.0
2023-09-20 15:00:00,106.9,106.99,106.5,106.99,12382.0,99.31,99.3936,98.9384,99.3936,12382.0
2023-09-20 15:30:00,107.04,107.04,106.15,106.21,52020.0,99.44,99.44,98.6132,98.6689,52020.0
2023-09-21 09:30:00,105.5,105.97,104.69,104.87,22258.0,98.0094,98.446,97.2569,97.4241,22258.0
2023-09-21 10:00:00,104.89,105.53,104.56,104.64,31036.0,97.4427,98.0372,97.1361,97.2104,31036.0
2023-09-21 10:30:00,104.5,104.67,104.05,104.16,14255.0,97.0804,97.2383,96.6623,96.7645,14255.0
2023-09-21 11:00:00,104.11,104.45,104.08,104.45,7675.0,96.7181,97.0339,96.6902,97.0339,7675.0
2023-09-21 11:30:00,104.5,104.73,104.48,104.7,10155.0,97.0804,97.294,97.0618,97.2662,10155.0
2023-09-21 12:00:00,104.75,105.04,104.65,104.8,7861.0,97.3126,97.582,97.2197,97.3591,7861.0
2023-09-21 12:30:00,104.8,105.07,104.77,104.97,5450.0,97.3591,97.6099,97.3312,97.517,5450.0
2023-09-21 13:00:00,104.94,105.13,104.83,105.03,6967.0,97.4891,97.6656,97.3869,97.5727,6967.0
2023-09-21 13:30:00,105.11,105.17,104.84,105.17,7685.0,97.6471,97.7028,97.3962,97.7028,7685.0
2023-09-21 14:00:00,105.17,105.2,104.92,104.96,9979.0,97.7028,97.7307,97.4705,97.5077,9979.0
2023-09-21 14:30:00,104.95,104.99,104.8,104.87,9129.0,97.4984,97.5356,97.3591,97.4241,9129.0
2023-09-21 15:00:00,104.93,105.1,104.8,104.89,14794.0,97.4798,97.6378,97.3591,97.4427,14794.0
2023-09-21 15:30:00,104.83,105.08,104.4,104.43,91891.0,97.3869,97.6192,96.9875,97.0153,91891.0
2023-09-22 09:30:00,105.0,105.5,104.69,104.87,11281.0,97.5449,98.0094,97.2569,97.4241,11281.0
2023-09-22 10:00:00,104.68,104.96,104.68,104.95,3246.0,97.2476,97.5077,97.2476,97.4984,3246.0
2023-09-22 10:30:00,104.93,105.39,104.93,105.14,9340.0,97.4798,97.9072,97.4798,97.6749,9340.0
2023-09-22 11:00:00,105.1,105.17,104.86,104.99,6367.0,97.6378,97.7028,97.4148,97.5356,6367.0
2023-09-22 11:30:00,105.02,105.18,104.94,105.06,4767.0,97.5634,97.7121,97.4891,97.6006,4767.0
2023-09-22 12:00:00,105.02,105.19,104.89,104.92,10065.0,97.5634,97.7214,97.4427,97.4705,10065.0
2023-09-22 12:30:00,104.94,105.0,104.72,104.91,10209.0,97.4891,97.5449,97.2847,97.4613,10209.0
2023-09-22 13:00:00,104.92,105.01,104.76,104.81,8493.0,97.4705,97.5542,97.3219,97.3684,8493.0
2023-09-22 13:30:00,104.75,104.83,104.45,104.7,9083.0,97.3126,97.3869,97.0339,97.2662,9083.0
2023-09-22 14:00:00,104.65,104.73,104.08,104.19,14263.0,97.2197,97.294,96.6902,96.7924,14263.0
2023-09-22 14:30:00,104.15,104.34,104.13,104.24,16995.0,96.7552,96.9317,96.7366,96.8388,16995.0
2023-09-22 15:00:00,104.24,104.73,104.24,104.49,36324.0,96.8388,97.294,96.8388,97.0711,36324.0
2023-09-22 15:30:00,104.48,104.53,104.16,104.37,54626.0,97.0618,97.1082,96.7645,96.9596,54626.0
2023-09-25 09:30:00,104.01,105.04,103.76,104.8,11017.0,96.6252,97.582,96.3929,97.3591,11017.0
2023-09-25 10:00:00,104.6,104.61,104.07,104.35,6757.0,97.1733,97.1826,96.6809,96.941,6757.0
2023-09-25 10:30:00,104.41,104.53,104.3,104.48,2738.0,96.9968,97.1082,96.8946,97.0618,2738.0
2023-09-25 11:00:00,104.53,105.02,104.53,104.94,7739.0,97.1082,97.5634,97.1082,97.4891,7739.0
2023-09-25 11:30:00,104.95,105.39,104.86,105.24,19587.0,97.4984,97.9072,97.4148,97.7678,19587.0
2023-09-25 12:00:00,105.19,105.5,105.0,105.48,4539.0,97.7214,98.0094,97.5449,97.9908,4539.0
2023-09-25 12:30:00,105.46,105.47,105.09,105.27,6305.0,97.9722,97.9815,97.6285,97.7957,6305.0
2023-09-25 13:00:00,105.31,105.46,105.19,105.3,12184.0,97.8329,97.9722,97.7214,97.8236,12184.0
2023-09-25 13:30:00,105.3,105.33,104.9,104.98,12013.0,97.8236,97.8514,97.452,97.5263,12013.0
2023-09-25 14:00:00,105.02,105.16,104.87,104.98,5484.0,97.5634,97.6935,97.4241,97.5263,5484.0
2023-09-25 14:30:00,104.9,105.22,104.9,105.05,14041.0,97.452,97.7492,97.452,97.5913,14041.0
2023-09-25 15:00:00,105.0,105.25,104.99,105.17,8859.0,97.5449,97.7771,97.5356,97.7028,8859.0
2023-09-25 15:30:00,105.18,105.31,104.84,104.87,76155.0,97.7121,97.8329,97.3962,97.4241,76155.0
2023-09-26 09:30:00,103.81,104.21,103.63,104.01,11490.0,96.4394,96.811,96.2721,96.6252,11490.0
2023-09-26 10:00:00,103.97,103.97,103.45,103.72,5427.0,96.588,96.588,96.1049,96.3557,5427.0
2023-09-26 10:30:00,103.71,103.87,103.36,103.69,10138.0,96.3465,96.4951,96.0213,96.3279,10138.0
2023-09-26 11:00:00,103.72,103.74,103.29,103.29,6672.0,96.3557,96.3743,95.9563,95.9563,6672.0
2023-09-26 11:30:00,103.18,103.28,103.0,103.2,9532.0,95.8541,95.947,95.6869,95.8727,9532.0
2023-09-26 12:00:00,103.26,103.59,103.13,103.54,6381.0,95.9284,96.235,95.8076,96.1885,6381.0
2023-09-26 12:30:00,103.55,103.71,103.08,103.09,4631.0,96.1978,96.3465,95.7612,95.7705,4631.0
2023-09-26 13:00:00,103.11,103.26,103.02,103.03,3228.0,95.7891,95.9284,95.7054,95.7147,3228.0
2023-09-26 13:30:00,102.95,103.05,102.83,103.01,4860.0,95.6404,95.7333,95.5289,95.6962,4860.0
2023-09-26 14:00:00,102.99,102.99,102.73,102.91,11793.0,95.6776,95.6776,95.436,95.6033,11793.0
2023-09-26 14:30:00,102.94,103.15,102.91,103.15,8048.0,95.6311,95.8262,95.6033,95.8262,8048.0
2023-09-26 15:00:00,103.1,103.15,102.69,102.77,11660.0,95.7798,95.8262,95.3989,95.4732,11660.0
2023-09-26 15:30:00,102.77,102.92,102.23,102.24,61309.0,95.4732,95.6125,94.9715,94.9808,61309.0
2023-09-27 09:30:00,102.6,103.24,102.44,102.88,12872.0,95.3153,95.9098,95.1666,95.5754,12872.0
2023-09-27 10:00:00,102.93,103.02,102.47,102.95,7880.0,95.6218,95.7054,95.1945,95.6404,7880.0
2023-09-27 10:30:00,102.84,102.84,102.22,102.23,9664.0,95.5382,95.5382,94.9622,94.9715,9664.0
2023-09-27 11:00:00,102.17,102.36,101.96,102.12,9221.0,94.9158,95.0923,94.7207,94.8693,9221.0
2023-09-27 11:30:00,102.14,102.25,101.56,101.64,22204.0,94.8879,94.9901,94.3491,94.4234,22204.0
2023-09-27 12:00:00,101.64,101.65,101.17,101.2,14913.0,94.4234,94.4327,93.9868,94.0147,14913.0
2023-09-27 12:30:00,101.17,101.55,101.07,101.08,22193.0,93.9868,94.3398,93.8939,93.9032,22193.0
2023-09-27 13:00:00,101.15,101.35,100.83,100.87,36109.0,93.9682,94.154,93.6709,93.7081,36109.0
2023-09-27 13:30:00,100.9,101.46,100.71,101.35,32254.0,93.736,94.2562,93.5595,94.154,32254.0
2023-09-27 14:00:00,101.38,101.46,101.18,101.45,13417.0,94.1819,94.2562,93.9961,94.2469,13417.0
2023-09-27 14:30:00,101.4,101.81,101.4,101.64,16269.0,94.2005,94.5814,94.2005,94.4234,16269.0
2023-09-27 15:00:00,101.6,102.07,101.57,101.57,27102.0,94.3863,94.8229,94.3584,94.3584,27102.0
2023-09-27 15:30:00,101.53,102.0,101.42,101.76,99923.0,94.3212,94.7579,94.219,94.5349,99923.0
2023-09-28 09:30:00,101.73,102.55,101.61,102.32,12482.0,94.507,95.2688,94.3956,95.0551,12482.0
2023-09-28 10:00:00,102.52,103.09,102.41,102.76,9708.0,95.2409,95.7705,95.1388,95.4639,9708.0
2023-09-28 10:30:00,102.64,103.24,102.59,103.24,4857.0,95.3524,95.9098,95.306,95.9098,4857.0
2023-09-28 11:00:00,103.12,103.66,103.02,103.66,8114.0,95.7983,96.3,95.7054,96.3,8114.0
2023-09-28 11:30:00,103.7,104.37,103.7,104.35,15583.0,96.3372,96.9596,96.3372,96.941,15583.0
2023-09-28 12:00:00,104.37,104.37,104.05,104.26,23431.0,96.9596,96.9596,96.6623,96.8574,23431.0
2023-09-28 12:30:00,104.27,104.66,104.26,104.55,7600.0,96.8667,97.229,96.8574,97.1268,7600.0
2023-09-28 13:00:00,104.61,104.72,104.45,104.54,5750.0,97.1826,97.2847,97.0339,97.1175,5750.0
2023-09-28 13:30:00,104.6,104.6,104.06,104.29,13300.0,97.1733,97.1733,96.6716,96.8853,13300.0
2023-09-28 14:00:00,104.31,104.56,104.26,104.48,9088.0,96.9039,97.1361,96.8574,97.0618,9088.0
2023-09-28 14:30:00,104.45,104.47,104.11,104.36,10617.0,97.0339,97.0525,96.7181,96.9503,10617.0
2023-09-28 15:00:00,104.36,104.59,104.27,104.59,22172.0,96.9503,97.164,96.8667,97.164,22172.0
2023-09-28 15:30:00,104.57,104.61,103.86,104.06,65244.0,97.1454,97.1826,96.4858,96.6716,65244.0
2023-09-29 09:30:00,105.39,106.17,104.91,105.59,24897.0,97.9072,98.6318,97.4613,98.093,24897.0
2023-09-29 10:00:00,105.55,105.66,105.06,105.32,17089.0,98.0558,98.158,97.6006,97.8421,17089.0
2023-09-29 10:30:00,105.29,105.66,105.28,105.56,16233.0,97.8143,98.158,97.805,98.0651,16233.0
2023-09-29 11:00:00,105.62,105.7,105.15,105.36,11864.0,98.1208,98.1952,97.6842,97.8793,11864.0
2023-09-29 11:30:00,105.4,105.4,104.97,105.09,5479.0,97.9165,97.9165,97.517,97.6285,5479.0
2023-09-29 12:00:00,105.12,105.59,105.04,105.32,9309.0,97.6563,98.093,97.582,97.8421,9309.0
2023-09-29 12:30:00,105.31,105.32,104.62,104.74,10454.0,97.8329,97.8421,97.1918,97.3033,10454.0
2023-09-29 13:00:00,104.7,104.7,103.9,104.18,11252.0,97.2662,97.2662,96.523,96.7831,11252.0
2023-09-29 13:30:00,104.17,104.25,103.87,104.17,5591.0,96.7738,96.8481,96.4951,96.7738,5591.0
2023-09-29 14:00:00,104.19,104.19,103.92,104.0,5296.0,96.7924,96.7924,96.5415,96.6159,5296.0
2023-09-29 14:30:00,104.06,104.42,103.99,104.42,7243.0,96.6716,97.006,96.6066,97.006,7243.0
2023-09-29 15:00:00,104.51,104.52,104.18,104.42,6966.0,97.0897,97.0989,96.7831,97.006,6966.0
2023-09-29 15:30:00,104.34,104.6,104.08,104.16,52816.0,96.9317,97.1733,96.6902,96.7645,52816.0
2023-10-02 09:30:00,104.0,104.32,103.26,103.61,37516.0,96.6159,96.9131,95.9284,96.2536,37516.0
2023-10-02 10:00:00,103.51,103.6,103.02,103.02,8430.0,96.1607,96.2443,95.7054,95.7054,8430.0
2023-10-02 10:30:00,103.0,103.25,102.8,102.91,10019.0,95.6869,95.9191,95.5011,95.6033,10019.0
2023-10-02 11:00:00,103.03,103.76,103.03,103.58,7223.0,95.7147,96.3929,95.7147,96.2257,7223.0
2023-10-02 11:30:00,103.7,103.93,102.61,102.61,24814.0,96.3372,96.5508,95.3246,95.3246,24814.0
2023-10-02 12:00:00,102.69,102.87,102.42,102.82,24719.0,95.3989,95.5661,95.148,95.5196,24719.0
2023-10-02 12:30:00,102.82,102.95,102.42,102.47,10563.0,95.5196,95.6404,95.148,95.1945,10563.0
2023-10-02 13:00:00,102.47,103.02,102.46,103.02,7702.0,95.1945,95.7054,95.1852,95.7054,7702.0
2023-10-02 13:30:00,102.93,103.28,102.93,103.25,6072.0,95.6218,95.947,95.6218,95.9191,6072.0
2023-10-02 14:00:00,103.22,103.35,102.7,102.71,5389.0,95.8912,96.012,95.4082,95.4175,5389.0
2023-10-02 14:30:00,102.76,102.83,102.66,102.78,13010.0,95.4639,95.5289,95.371,95.4825,13010.0
2023-10-02 15:00:00,102.75,103.03,102.55,102.56,18842.0,95.4546,95.7147,95.2688,95.2781,18842.0
2023-10-02 15:30:00,102.53,102.69,102.37,102.68,75613.0,95.2502,95.3989,95.1016,95.3896,75613.0
2023-10-03 09:30:00,101.71,101.81,100.82,101.7,13184.0,94.4885,94.5814,93.6616,94.4792,13184.0
2023-10-03 10:00:00,101.61,101.61,100.3,100.52,17196.0,94.3956,94.3956,93.1786,93.3829,17196.0
2023-10-03 10:30:00,100.52,100.52,99.86,99.86,16538.0,93.3829,93.3829,92.7698,92.7698,16538.0
2023-10-03 11:00:00,99.86,100.05,99.62,99.9,20131.0,92.7698,92.9463,92.5468,92.807,20131.0
2023-10-03 11:30:00,99.77,99.9,99.53,99.69,6652.0,92.6862,92.807,92.4632,92.6119,6652.0
2023-10-03 12:00:00,99.73,100.15,99.5,99.72,10146.0,92.649,93.0392,92.4354,92.6397,10146.0
2023-10-03 12:30:00,99.77,100.01,99.62,99.78,10380.0,92.6862,92.9092,92.5468,92.6955,10380.0
2023-10-03 13:00:00,99.89,99.9,99.5,99.5,7326.0,92.7977,92.807,92.4354,92.4354,7326.0
2023-10-03 13:30:00,99.48,99.53,98.84,98.99,24595.0,92.4168,92.4632,91.8222,91.9616,24595.0
2023-10-03 14:00:00,99.0,99.03,98.71,98.92,17863.0,91.9709,91.9987,91.7015,91.8965,17863.0
2023-10-03 14:30:00,99.03,99.33,98.96,99.23,10665.0,91.9987,92.2774,91.9337,92.1845,10665.0
2023-10-03 15:00:00,99.25,99.27,98.75,98.86,27410.0,92.2031,92.2217,91.7386,91.8408,27410.0
2023-10-03 15:30:00,98.83,99.3,98.7,99.25,92980.0,91.8129,92.2496,91.6922,92.2031,92980.0
2023-10-04 09:30:00,99.1,99.75,98.56,98.75,14899.0,92.0638,92.6676,91.5621,91.7386,14899.0
2023-10-04 10:00:00,98.85,98.85,97.38,97.45,11597.0,91.8315,91.8315,90.4659,90.5309,11597.0
2023-10-04 10:30:00,97.58,97.94,97.3,97.84,48997.0,90.6517,90.9861,90.3916,90.8932,48997.0
2023-10-04 11:00:00,97.91,97.92,96.94,97.42,38794.0,90.9583,90.9676,90.0571,90.5031,38794.0
2023-10-04 11:30:00,97.44,97.9,97.23,97.81,43131.0,90.5216,90.949,90.3265,90.8654,43131.0
2023-10-04 12:00:00,97.89,98.6,97.66,98.6,32361.0,90.9397,91.5993,90.726,91.5993,32361.0
2023-10-04 12:30:00,98.58,98.8,98.08,98.17,21450.0,91.5807,91.7851,91.1162,91.1998,21450.0
2023-10-04 13:00:00,98.18,98.18,97.73,97.85,10247.0,91.2091,91.2091,90.791,90.9025,10247.0
2023-10-04 13:30:00,97.8,97.85,97.51,97.59,7100.0,90.8561,90.9025,90.5867,90.661,7100.0
2023-10-04 14:00:00,97.55,97.75,97.44,97.61,11410.0,90.6238,90.8096,90.5216,90.6796,11410.0
2023-10-04 14:30:00,97.57,98.11,97.57,98.03,14946.0,90.6424,91.1441,90.6424,91.0697,14946.0
2023-10-04 15:00:00,98.07,98.35,98.05,98.19,18914.0,91.1069,91.367,91.0883,91.2184,18914.0
2023-10-04 15:30:00,98.25,98.62,98.12,98.33,84049.0,91.2741,91.6178,91.1534,91.3484,84049.0
2023-10-05 09:30:00,97.87,98.71,97.22,97.59,17563.0,90.9211,91.7015,90.3173,90.661,17563.0
2023-10-05 10:00:00,97.47,98.27,97.22,98.03,12491.0,90.5495,91.2927,90.3173,91.0697,12491.0
2023-10-05 10:30:00,98.03,98.08,97.36,97.36,18364.0,91.0697,91.1162,90.4473,90.4473,18364.0
2023-10-05 11:00:00,97.35,97.47,97.02,97.14,17601.0,90.438,90.5495,90.1315,90.2429,17601.0
2023-10-05 11:30:00,97.08,97.38,96.78,96.78,6903.0,90.1872,90.4659,89.9085,89.9085,6903.0
2023-10-05 12:00:00,96.9,97.09,96.65,96.65,15801.0,90.02,90.1965,89.7877,89.7877,15801.0
2023-10-05 12:30:00,96.7,96.83,96.4,96.49,15414.0,89.8342,89.9549,89.5555,89.6391,15414.0
2023-10-05 13:00:00,96.54,96.7,96.39,96.55,16838.0,89.6855,89.8342,89.5462,89.6948,16838.0
2023-10-05 13:30:00,96.51,97.49,96.25,97.3,28306.0,89.6577,90.5681,89.4161,90.3916,28306.0
2023-10-05 14:00:00,97.37,97.64,97.23,97.26,11848.0,90.4566,90.7074,90.3265,90.3544,11848.0
2023-10-05 14:30:00,97.39,97.77,97.36,97.73,9990.0,90.4752,90.8282,90.4473,90.791,9990.0
2023-10-05 15:00:00,97.74,97.75,97.37,97.56,18379.0,90.8003,90.8096,90.4566,90.6331,18379.0
2023-10-05 15:30:00,97.56,97.83,97.13,97.16,79531.0,90.6331,90.8839,90.2336,90.2615,79531.0
2023-10-06 09:30:00,96.45,96.77,95.85,96.1,9454.0,89.6019,89.8992,89.0445,89.2768,9454.0
2023-10-06 10:00:00,96.01,96.01,95.42,95.84,8406.0,89.1932,89.1932,88.6451,89.0352,8406.0
2023-10-06 10:30:00,96.12,96.7,96.01,96.22,6974.0,89.2954,89.8342,89.1932,89.3883,6974.0
2023-10-06 11:00:00,96.21,97.25,96.21,97.25,6737.0,89.379,90.3451,89.379,90.3451,6737.0
2023-10-06 11:30:00,97.33,98.32,97.28,98.27,6924.0,90.4194,91.3391,90.373,91.2927,6924.0
2023-10-06 12:00:00,98.39,98.4,97.87,97.9,6351.0,91.4042,91.4135,90.9211,90.949,6351.0
2023-10-06 12:30:00,97.73,97.85,97.6,97.7,7386.0,90.791,90.9025,90.6703,90.7632,7386.0
2023-10-06 13:00:00,97.76,98.02,97.6,97.92,5914.0,90.8189,91.0605,90.6703,90.9676,5914.0
2023-10-06 13:30:00,97.89,97.96,97.49,97.69,9221.0,90.9397,91.0047,90.5681,90.7539,9221.0
2023-10-06 14:00:00,97.69,98.16,97.68,98.14,5385.0,90.7539,91.1905,90.7446,91.1719,5385.0
2023-10-06 14:30:00,98.27,98.46,98.15,98.21,7546.0,91.2927,91.4692,91.1812,91.237,7546.0
2023-10-06 15:00:00,98.21,98.22,97.86,98.05,8013.0,91.237,91.2462,90.9118,91.0883,8013.0
2023-10-06 15:30:00,98.08,98.09,97.38,97.47,51500.0,91.1162,91.1255,90.4659,90.5495,51500.0
2023-10-09 09:30:00,96.54,97.24,95.84,95.98,11649.0,89.6855,90.3358,89.0352,89.1653,11649.0
2023-10-09 10:00:00,96.23,96.23,95.65,95.82,9552.0,89.3975,89.3975,88.8587,89.0167,9552.0
2023-10-09 10:30:00,95.9,96.65,95.89,96.42,48889.0,89.091,89.7877,89.0817,89.5741,48889.0
2023-10-09 11:00:00,96.44,96.83,96.43,96.76,6334.0,89.5926,89.9549,89.5833,89.8899,6334.0
2023-10-09 11:30:00,96.94,97.27,96.66,96.95,25287.0,90.0571,90.3637,89.797,90.0664,25287.0
2023-10-09 12:00:00,96.93,97.58,96.7,97.37,22089.0,90.0478,90.6517,89.8342,90.4566,22089.0
2023-10-09 12:30:00,97.31,97.37,97.15,97.15,6508.0,90.4009,90.4566,90.2522,90.2522,6508.0
2023-10-09 13:00:00,97.17,97.21,96.81,97.17,2965.0,90.2708,90.308,89.9364,90.2708,2965.0
2023-10-09 13:30:00,97.24,97.93,97.19,97.92,5258.0,90.3358,90.9768,90.2894,90.9676,5258.0
2023-10-09 14:00:00,97.92,98.01,97.75,98.01,5204.0,90.9676,91.0512,90.8096,91.0512,5204.0
2023-10-09 14:30:00,98.04,98.39,98.01,98.32,17410.0,91.079,91.4042,91.0512,91.3391,17410.0
2023-10-09 15:00:00,98.29,98.29,97.99,98.2,8221.0,91.3113,91.3113,91.0326,91.2277,8221.0
2023-10-09 15:30:00,98.12,98.21,97.89,98.2,41457.0,91.1534,91.237,90.9397,91.2277,41457.0
2023-10-10 09:30:00,98.45,99.26,98.44,99.09,9215.0,91.4599,92.2124,91.4506,92.0545,9215.0
2023-10-10 10:00:00,99.16,100.17,99.12,100.12,11341.0,92.1195,93.0578,92.0823,93.0113,11341.0
2023-10-10 10:30:00,100.09,100.16,99.66,100.04,10410.0,92.9835,93.0485,92.584,92.937,10410.0
2023-10-10 11:00:00,100.01,100.63,100.0,100.38,9992.0,92.9092,93.4851,92.8999,93.2529,9992.0
2023-10-10 11:30:00,100.4,100.42,100.08,100.23,5299.0,93.2715,93.29,92.9742,93.1135,5299.0
2023-10-10 12:00:00,100.23,100.38,100.18,100.38,5330.0,93.1135,93.2529,93.0671,93.2529,5330.0
2023-10-10 12:30:00,100.43,100.5,100.24,100.45,6599.0,93.2993,93.3644,93.1228,93.3179,6599.0
2023-10-10 13:00:00,100.45,100.52,99.99,100.12,9225.0,93.3179,93.3829,92.8906,93.0113,9225.0
2023-10-10 13:30:00,100.14,100.37,100.0,100.26,6442.0,93.0299,93.2436,92.8999,93.1414,6442.0
2023-10-10 14:00:00,100.21,100.28,99.97,100.12,11351.0,93.095,93.16,92.872,93.0113,11351.0
2023-10-10 14:30:00,100.11,100.3,100.06,100.18,8789.0,93.0021,93.1786,92.9556,93.0671,8789.0
2023-10-10 15:00:00,100.16,100.33,99.85,100.12,18390.0,93.0485,93.2064,92.7605,93.0113,18390.0
2023-10-10 15:30:00,100.08,100.23,99.87,99.98,41300.0,92.9742,93.1135,92.7791,92.8813,41300.0
2023-10-11 09:30:00,100.25,100.89,100.25,100.62,28261.0,93.1321,93.7267,93.1321,93.4758,28261.0
2023-10-11 10:00:00,100.57,100.74,99.55,99.82,7839.0,93.4294,93.5873,92.4818,92.7326,7839.0
2023-10-11 10:30:00,99.9,99.9,99.55,99.61,5856.0,92.807,92.807,92.4818,92.5376,5856.0
2023-10-11 11:00:00,99.7,99.71,99.24,99.63,13209.0,92.6212,92.6305,92.1938,92.5561,13209.0
2023-10-11 11:30:00,99.54,99.72,99.52,99.66,11299.0,92.4725,92.6397,92.4539,92.584,11299.0
2023-10-11 12:00:00,99.66,99.89,99.48,99.51,15198.0,92.584,92.7977,92.4168,92.4447,15198.0
2023-10-11 12:30:00,99.5,99.59,99.32,99.53,7108.0,92.4354,92.519,92.2681,92.4632,7108.0
2023-10-11 13:00:00,99.48,99.55,99.14,99.29,8406.0,92.4168,92.4818,92.1009,92.2403,8406.0
2023-10-11 13:30:00,99.29,99.32,99.0,99.24,5352.0,92.2403,92.2681,91.9709,92.1938,5352.0
2023-10-11 14:00:00,99.22,99.38,98.83,99.08,41347.0,92.1752,92.3239,91.8129,92.0452,41347.0
2023-10-11 14:30:00,99.18,99.29,99.0,99.04,8752.0,92.1381,92.2403,91.9709,92.008,8752.0
2023-10-11 15:00:00,99.09,99.17,98.69,98.8,71552.0,92.0545,92.1288,91.6829,91.7851,71552.0
2023-10-11 15:30:00,98.82,98.82,98.37,98.49,113858.0,91.8036,91.8036,91.3856,91.4971,113858.0
2023-10-12 09:30:00,98.47,98.47,96.45,96.65,16293.0,91.4785,91.4785,89.6019,89.7877,16293.0
2023-10-12 10:00:00,96.37,96.67,96.12,96.32,21535.0,89.5276,89.8063,89.2954,89.4812,21535.0
2023-10-12 10:30:00,96.3,96.36,95.36,95.54,9972.0,89.4626,89.5183,88.5893,88.7565,9972.0
2023-10-12 11:00:00,95.71,96.13,95.4,95.89,11646.0,88.9145,89.3046,88.6265,89.0817,11646.0
2023-10-12 11:30:00,95.84,96.0,95.39,96.0,8042.0,89.0352,89.1839,88.6172,89.1839,8042.0
2023-10-12 12:00:00,95.98,96.61,95.78,96.53,5966.0,89.1653,89.7506,88.9795,89.6762,5966.0
2023-10-12 12:30:00,96.54,96.65,96.45,96.63,9545.0,89.6855,89.7877,89.6019,89.7691,9545.0
2023-10-12 13:00:00,96.57,96.58,95.93,95.93,25709.0,89.7134,89.7227,89.1188,89.1188,25709.0
2023-10-12 13:30:00,95.94,96.05,95.66,95.95,17806.0,89.1281,89.2303,88.868,89.1374,17806.0
2023-10-12 14:00:00,95.86,95.95,95.46,95.83,12437.0,89.0538,89.1374,88.6822,89.0259,12437.0
2023-10-12 14:30:00,95.83,95.98,95.68,95.86,19402.0,89.0259,89.1653,88.8866,89.0538,19402.0
2023-10-12 15:00:00,95.95,96.25,95.92,96.2,21996.0,89.1374,89.4161,89.1096,89.3697,21996.0
2023-10-12 15:30:00,96.16,96.41,96.08,96.4,108736.0,89.3325,89.5648,89.2582,89.5555,108736.0
2023-10-13 09:30:00,96.38,97.05,96.18,97.04,6617.0,89.5369,90.1593,89.3511,90.15,6617.0
2023-10-13 10:00:00,96.94,97.44,96.83,96.99,15982.0,90.0571,90.5216,89.9549,90.1036,15982.0
2023-10-13 10:30:00,96.97,97.5,96.96,97.03,11694.0,90.085,90.5774,90.0757,90.1407,11694.0
2023-10-13 11:00:00,96.99,96.99,96.5,96.94,17366.0,90.1036,90.1036,89.6484,90.0571,17366.0
2023-10-13 11:30:00,96.85,97.27,96.85,96.93,10049.0,89.9735,90.3637,89.9735,90.0478,10049.0
2023-10-13 12:00:00,97.04,97.34,96.96,97.29,6812.0,90.15,90.4287,90.0757,90.3823,6812.0
2023-10-13 12:30:00,97.25,97.4,96.93,97.0,7282.0,90.3451,90.4845,90.0478,90.1129,7282.0
2023-10-13 13:00:00,97.02,97.19,96.75,96.77,19565.0,90.1315,90.2894,89.8806,89.8992,19565.0
2023-10-13 13:30:00,96.72,97.31,96.72,97.21,11372.0,89.8528,90.4009,89.8528,90.308,11372.0
2023-10-13 14:00:00,97.19,97.3,96.95,97.0,13024.0,90.2894,90.3916,90.0664,90.1129,13024.0
2023-10-13 14:30:00,97.05,97.1,96.81,96.95,11875.0,90.1593,90.2058,89.9364,90.0664,11875.0
2023-10-13 15:00:00,96.91,97.02,96.66,96.66,18846.0,90.0293,90.1315,89.797,89.797,18846.0
2023-10-13 15:30:00,96.67,97.3,96.67,97.13,74691.0,89.8063,90.3916,89.8063,90.2336,74691.0
2023-10-16 09:30:00,98.25,99.29,98.02,99.18,12117.0,91.2741,92.2403,91.0605,92.1381,12117.0
2023-10-16 10:00:00,99.05,99.05,98.29,98.7,13431.0,92.0173,92.0173,91.3113,91.6922,13431.0
2023-10-16 10:30:00,98.73,99.05,98.65,98.94,21649.0,91.72,92.0173,91.6457,91.9151,21649.0
2023-10-16 11:00:00,98.94,99.01,98.3,98.44,6654.0,91.9151,91.9802,91.3206,91.4506,6654.0
2023-10-16 11:30:00,98.44,98.44,98.01,98.31,10459.0,91.4506,91.4506,91.0512,91.3299,10459.0
2023-10-16 12:00:00,98.34,98.43,97.93,98.02,10261.0,91.3577,91.4413,90.9768,91.0605,10261.0
2023-10-16 12:30:00,98.06,98.4,98.03,98.15,8311.0,91.0976,91.4135,91.0697,91.1812,8311.0
2023-10-16 13:00:00,98.21,98.4,96.97,97.51,32610.0,91.237,91.4135,90.085,90.5867,32610.0
2023-10-16 13:30:00,97.62,98.26,97.62,98.16,6437.0,90.6889,91.2834,90.6889,91.1905,6437.0
2023-10-16 14:00:00,98.16,98.17,97.77,97.8,10439.0,91.1905,91.1998,90.8282,90.8561,10439.0
2023-10-16 14:30:00,97.7,97.79,97.52,97.61,22619.0,90.7632,90.8468,90.596,90.6796,22619.0
2023-10-16 15:00:00,97.67,97.74,97.45,97.68,15286.0,90.7353,90.8003,90.5309,90.7446,15286.0
2023-10-16 15:30:00,97.68,97.88,97.52,97.63,57651.0,90.7446,90.9304,90.596,90.6981,57651.0
2023-10-17 09:30:00,97.12,98.88,97.11,98.87,9722.0,90.2244,91.8594,90.2151,91.8501,9722.0
2023-10-17 10:00:00,98.9,99.65,98.77,99.52,14850.0,91.878,92.5747,91.7572,92.4539,14850.0
2023-10-17 10:30:00,99.5,99.59,98.9,99.33,32415.0,92.4354,92.519,91.878,92.2774,32415.0
2023-10-17 11:00:00,99.37,100.06,99.3,99.86,11199.0,92.3146,92.9556,92.2496,92.7698,11199.0
2023-10-17 11:30:00,99.85,100.14,99.57,99.91,8920.0,92.7605,93.0299,92.5004,92.8163,8920.0
2023-10-17 12:00:00,99.98,100.04,99.69,100.04,6427.0,92.8813,92.937,92.6119,92.937,6427.0
2023-10-17 12:30:00,100.03,100.2,99.14,99.32,16232.0,92.9277,93.0857,92.1009,92.2681,16232.0
2023-10-17 13:00:00,99.23,99.62,99.15,99.62,8864.0,92.1845,92.5468,92.1102,92.5468,8864.0
2023-10-17 13:30:00,99.61,99.64,99.32,99.5,6612.0,92.5376,92.5654,92.2681,92.4354,6612.0
2023-10-17 14:00:00,99.46,99.9,99.46,99.66,5796.0,92.3982,92.807,92.3982,92.584,5796.0
2023-10-17 14:30:00,99.69,100.1,99.56,99.75,10046.0,92.6119,92.9928,92.4911,92.6676,10046.0
2023-10-17 15:00:00,99.8,99.97,99.73,99.89,12212.0,92.7141,92.872,92.649,92.7977,12212.0
2023-10-17 15:30:00,99.89,99.9,99.32,99.49,58187.0,92.7977,92.807,92.2681,92.4261,58187.0
2023-10-18 09:30:00,98.16,99.09,96.77,97.59,32848.0,91.1905,92.0545,89.8992,90.661,32848.0
2023-10-18 10:00:00,97.58,97.66,97.18,97.5,9381.0,90.6517,90.726,90.2801,90.5774,9381.0
2023-10-18 10:30:00,97.38,97.67,96.84,97.46,8997.0,90.4659,90.7353,89.9642,90.5402,8997.0
2023-10-18 11:00:00,97.52,97.78,97.34,97.34,8529.0,90.596,90.8375,90.4287,90.4287,8529.0
2023-10-18 11:30:00,97.32,97.49,96.88,97.06,11131.0,90.4102,90.5681,90.0014,90.1686,11131.0
2023-10-18 12:00:00,97.01,97.29,96.65,96.71,42028.0,90.1222,90.3823,89.7877,89.8435,42028.0
2023-10-18 12:30:00,96.71,97.41,96.69,97.23,18703.0,89.8435,90.4938,89.8249,90.3265,18703.0
2023-10-18 13:00:00,97.24,97.76,97.19,97.38,14911.0,90.3358,90.8189,90.2894,90.4659,14911.0
2023-10-18 13:30:00,97.3,97.42,96.96,97.21,14171.0,90.3916,90.5031,90.0757,90.308,14171.0
2023-10-18 14:00:00,97.3,97.38,97.04,97.11,9119.0,90.3916,90.4659,90.15,90.2151,9119.0
2023-10-18 14:30:00,97.17,97.2,96.63,96.95,26889.0,90.2708,90.2987,89.7691,90.0664,26889.0
2023-10-18 15:00:00,96.95,96.98,96.53,96.6,17069.0,90.0664,90.0943,89.6762,89.7413,17069.0
2023-10-18 15:30:00,96.6,96.99,96.22,96.33,120962.0,89.7413,90.1036,89.3883,89.4904,120962.0
2023-10-19 09:30:00,96.0,96.58,96.0,96.15,5981.0,89.1839,89.7227,89.1839,89.3232,5981.0
2023-10-19 10:00:00,96.03,96.22,95.5,95.5,7079.0,89.2117,89.3883,88.7194,88.7194,7079.0
2023-10-19 10:30:00,95.42,95.91,95.29,95.38,10619.0,88.6451,89.1003,88.5243,88.6079,10619.0
2023-10-19 11:00:00,95.3,95.92,95.3,95.92,13195.0,88.5336,89.1096,88.5336,89.1096,13195.0
2023-10-19 11:30:00,95.87,96.16,95.71,95.9,13235.0,89.0631,89.3325,88.9145,89.091,13235.0
2023-10-19 12:00:00,95.91,96.84,95.77,96.11,12579.0,89.1003,89.9642,88.9702,89.2861,12579.0
2023-10-19 12:30:00,96.15,96.69,95.7,96.46,11861.0,89.3232,89.8249,88.9052,89.6112,11861.0
2023-10-19 13:00:00,96.53,96.85,96.21,96.3,11768.0,89.6762,89.9735,89.379,89.4626,11768.0
2023-10-19 13:30:00,96.41,96.56,95.47,95.66,13606.0,89.5648,89.7041,88.6915,88.868,13606.0
2023-10-19 14:00:00,95.66,95.93,95.25,95.3,14278.0,88.868,89.1188,88.4871,88.5336,14278.0
2023-10-19 14:30:00,95.24,95.29,94.93,95.21,25360.0,88.4778,88.5243,88.1898,88.45,25360.0
2023-10-19 15:00:00,95.2,95.28,94.46,94.59,24667.0,88.4407,88.515,87.7532,87.874,24667.0
2023-10-19 15:30:00,94.57,94.96,94.39,94.87,88138.0,87.8554,88.2177,87.6882,88.1341,88138.0
2023-10-20 09:30:00,94.75,94.75,92.25,93.32,62328.0,88.0226,88.0226,85.7001,86.6942,62328.0
2023-10-20 10:00:00,93.34,94.22,93.32,93.45,51041.0,86.7127,87.5303,86.6942,86.8149,51041.0
2023-10-20 10:30:00,93.46,94.11,93.44,93.55,27186.0,86.8242,87.4281,86.8056,86.9078,27186.0
2023-10-20 11:00:00,93.5,93.88,93.21,93.67,43218.0,86.8614,87.2144,86.592,87.0193,43218.0
2023-10-20 11:30:00,93.66,94.34,93.61,94.26,31021.0,87.01,87.6417,86.9636,87.5674,31021.0
2023-10-20 12:00:00,94.26,94.26,93.75,94.02,38831.0,87.5674,87.5674,87.0936,87.3445,38831.0
2023-10-20 12:30:00,93.99,94.42,93.87,94.18,18310.0,87.3166,87.7161,87.2051,87.4931,18310.0
2023-10-20 13:00:00,94.11,94.7,93.89,94.41,20397.0,87.4281,87.9762,87.2237,87.7068,20397.0
2023-10-20 13:30:00,94.41,94.41,93.69,93.73,36409.0,87.7068,87.7068,87.0379,87.075,36409.0
2023-10-20 14:00:00,93.82,93.82,93.18,93.4,104714.0,87.1587,87.1587,86.5641,86.7685,104714.0
2023-10-20 14:30:00,93.48,93.91,93.28,93.28,22687.0,86.8428,87.2423,86.657,86.657,22687.0
2023-10-20 15:00:00,93.3,93.61,93.24,93.43,47916.0,86.6756,86.9636,86.6198,86.7963,47916.0
2023-10-20 15:30:00,93.49,93.53,92.97,93.15,130741.0,86.8521,86.8892,86.369,86.5362,130741.0
2023-10-23 09:30:00,93.0,93.11,91.58,92.65,33865.0,86.3969,86.4991,85.0777,86.0717,33865.0
2023-10-23 10:00:00,92.68,93.17,92.31,93.08,26647.0,86.0996,86.5548,85.7559,86.4712,26647.0
2023-10-23 10:30:00,93.11,93.11,92.31,92.67,38626.0,86.4991,86.4991,85.7559,86.0903,38626.0
2023-10-23 11:00:00,92.64,93.1,92.42,92.88,41352.0,86.0624,86.4898,85.8581,86.2854,41352.0
2023-10-23 11:30:00,92.87,93.33,92.87,93.3,31883.0,86.2761,86.7034,86.2761,86.6756,31883.0
2023-10-23 12:00:00,93.24,93.32,92.76,93.0,32449.0,86.6198,86.6942,86.1739,86.3969,32449.0
2023-10-23 12:30:00,93.13,93.41,92.86,93.41,17659.0,86.5176,86.7778,86.2668,86.7778,17659.0
2023-10-23 13:00:00,93.44,93.44,92.99,93.22,34210.0,86.8056,86.8056,86.3876,86.6013,34210.0
2023-10-23 13:30:00,93.22,93.42,92.69,92.77,54691.0,86.6013,86.7871,86.1089,86.1832,54691.0
2023-10-23 14:00:00,92.73,93.07,92.66,92.76,43825.0,86.146,86.4619,86.081,86.1739,43825.0
2023-10-23 14:30:00,92.8,92.81,92.44,92.67,34023.0,86.2111,86.2204,85.8766,86.0903,34023.0
2023-10-23 15:00:00,92.67,92.77,91.79,91.9,138395.0,86.0903,86.1832,85.2728,85.375,138395.0
2023-10-23 15:30:00,91.9,92.27,91.86,91.96,183701.0,85.375,85.7187,85.3378,85.4307,183701.0
2023-10-24 09:30:00,89.0,92.73,88.2,90.78,241855.0,82.6809,86.146,81.9377,84.3345,241855.0
2023-10-24 10:00:00,90.61,90.99,88.68,88.92,81938.0,84.1766,84.5296,82.3836,82.6066,81938.0
2023-10-24 10:30:00,89.06,90.39,88.7,90.15,45847.0,82.7366,83.9722,82.4022,83.7492,45847.0
2023-10-24 11:00:00,90.14,91.05,89.68,90.26,23434.0,83.7399,84.5853,83.3126,83.8514,23434.0
2023-10-24 11:30:00,90.12,90.51,89.6,90.3,39734.0,83.7214,84.0837,83.2383,83.8886,39734.0
2023-10-24 12:00:00,90.39,90.4,89.01,89.09,36584.0,83.9722,83.9815,82.6902,82.7645,36584.0
2023-10-24 12:30:00,89.09,89.89,89.09,89.83,26163.0,82.7645,83.5077,82.7645,83.452,26163.0
2023-10-24 13:00:00,89.79,90.07,89.34,89.65,23575.0,83.4148,83.6749,82.9967,83.2847,23575.0
2023-10-24 13:30:00,89.69,90.13,89.44,89.44,23710.0,83.3219,83.7307,83.0896,83.0896,23710.0
2023-10-24 14:00:00,89.45,89.71,89.24,89.71,29250.0,83.0989,83.3405,82.9038,83.3405,29250.0
2023-10-24 14:30:00,89.71,89.96,89.42,89.81,43973.0,83.3405,83.5727,83.0711,83.4334,43973.0
2023-10-24 15:00:00,89.83,90.17,89.82,89.98,127762.0,83.452,83.7678,83.4427,83.5913,127762.0
2023-10-24 15:30:00,89.98,90.15,89.47,89.54,246052.0,83.5913,83.7492,83.1175,83.1825,246052.0
2023-10-25 09:30:00,88.27,89.27,86.77,87.46,58319.0,82.0027,82.9317,80.6092,81.2502,58319.0
2023-10-25 10:00:00,87.42,87.57,86.29,86.29,64062.0,81.2131,81.3524,80.1633,80.1633,64062.0
2023-10-25 10:30:00,86.31,86.42,84.87,85.52,96218.0,80.1819,80.2841,78.8441,79.448,96218.0
2023-10-25 11:00:00,85.49,86.22,85.47,85.98,42187.0,79.4201,80.0983,79.4015,79.8753,42187.0
2023-10-25 11:30:00,86.0,86.03,85.35,85.42,53434.0,79.8939,79.9218,79.29,79.3551,53434.0
2023-10-25 12:00:00,85.4,85.78,85.14,85.39,37999.0,79.3365,79.6895,79.0949,79.3272,37999.0
2023-10-25 12:30:00,85.44,85.63,84.88,85.07,33934.0,79.3736,79.5502,78.8534,79.0299,33934.0
2023-10-25 13:00:00,84.95,86.08,84.8,86.05,45555.0,78.9184,79.9682,78.7791,79.9403,45555.0
2023-10-25 13:30:00,86.0,86.45,85.83,86.3,51137.0,79.8939,80.3119,79.736,80.1726,51137.0
2023-10-25 14:00:00,86.28,86.98,86.1,86.81,45735.0,80.154,80.8043,79.9868,80.6464,45735.0
2023-10-25 14:30:00,86.76,86.81,86.42,86.71,50243.0,80.5999,80.6464,80.2841,80.5535,50243.0
2023-10-25 15:00:00,86.75,86.75,86.43,86.62,53146.0,80.5906,80.5906,80.2934,80.4699,53146.0
2023-10-25 15:30:00,86.62,86.9,86.49,86.81,160526.0,80.4699,80.73,80.3491,80.6464,160526.0
2023-10-26 09:30:00,87.34,87.47,85.59,86.13,36440.0,81.1387,81.2595,79.513,80.0147,36440.0
2023-10-26 10:00:00,86.1,86.79,85.72,86.54,29047.0,79.9868,80.6278,79.6338,80.3955,29047.0
2023-10-26 10:30:00,86.44,86.99,86.26,86.53,39780.0,80.3026,80.8136,80.1354,80.3863,39780.0
2023-10-26 11:00:00,86.6,86.72,85.77,85.9,91996.0,80.4513,80.5628,79.6802,79.801,91996.0
2023-10-26 11:30:00,85.91,86.2,85.47,85.48,53038.0,79.8103,80.0797,79.4015,79.4108,53038.0
2023-10-26 12:00:00,85.34,85.48,84.79,84.9,38689.0,79.2807,79.4108,78.7698,78.872,38689.0
2023-10-26 12:30:00,84.92,85.13,84.69,84.81,31281.0,78.8906,79.0857,78.6769,78.7884,31281.0
2023-10-26 13:00:00,84.77,85.29,84.72,85.21,20563.0,78.7512,79.2343,78.7048,79.16,20563.0
2023-10-26 13:30:00,85.2,85.85,85.09,85.77,19434.0,79.1507,79.7545,79.0485,79.6802,19434.0
2023-10-26 14:00:00,85.79,86.1,85.54,85.91,30504.0,79.6988,79.9868,79.4665,79.8103,30504.0
2023-10-26 14:30:00,85.95,86.14,85.5,85.83,59401.0,79.8474,80.0239,79.4294,79.736,59401.0
2023-10-26 15:00:00,85.87,86.02,85.72,85.79,38498.0,79.7731,79.9125,79.6338,79.6988,38498.0
2023-10-26 15:30:00,85.76,85.79,85.04,85.31,141639.0,79.6709,79.6988,79.002,79.2529,141639.0
2023-10-27 09:30:00,87.11,87.28,86.2,86.91,137023.0,80.9251,81.083,80.0797,80.7393,137023.0
2023-10-27 10:00:00,86.92,87.14,86.51,86.65,54320.0,80.7486,80.9529,80.3677,80.4977,54320.0
2023-10-27 10:30:00,86.76,87.42,86.69,87.03,28931.0,80.5999,81.2131,80.5349,80.8508,28931.0
2023-10-27 11:00:00,87.08,87.55,86.97,87.11,40847.0,80.8972,81.3338,80.795,80.9251,40847.0
2023-10-27 11:30:00,87.14,87.22,86.79,86.94,30986.0,80.9529,81.0273,80.6278,80.7671,30986.0
2023-10-27 12:00:00,86.88,86.88,85.94,86.36,24284.0,80.7114,80.7114,79.8381,80.2283,24284.0
2023-10-27 12:30:00,86.36,86.66,86.05,86.1,26054.0,80.2283,80.507,79.9403,79.9868,26054.0
2023-10-27 13:00:00,86.09,86.22,85.74,85.96,25327.0,79.9775,80.0983,79.6523,79.8567,25327.0
2023-10-27 13:30:00,86.04,86.27,85.94,86.27,20709.0,79.931,80.1447,79.8381,80.1447,20709.0
2023-10-27 14:00:00,86.24,86.29,85.39,85.52,19162.0,80.1168,80.1633,79.3272,79.448,19162.0
2023-10-27 14:30:00,85.49,85.68,85.12,85.14,20236.0,79.4201,79.5966,79.0764,79.0949,20236.0
2023-10-27 15:00:00,85.13,85.24,84.96,85.15,31020.0,79.0857,79.1878,78.9277,79.1042,31020.0
2023-10-27 15:30:00,85.16,85.36,85.01,85.26,110781.0,79.1135,79.2993,78.9742,79.2064,110781.0
2023-10-30 09:30:00,86.35,87.05,85.12,85.23,21861.0,80.219,80.8693,79.0764,79.1786,21861.0
2023-10-30 10:00:00,85.31,85.69,84.54,84.74,11327.0,79.2529,79.6059,78.5375,78.7233,11327.0
2023-10-30 10:30:00,84.72,84.83,84.42,84.62,23122.0,78.7048,78.807,78.4261,78.6119,23122.0
2023-10-30 11:00:00,84.63,84.75,84.28,84.44,17063.0,78.6212,78.7326,78.296,78.4446,17063.0
2023-10-30 11:30:00,84.45,84.56,84.31,84.38,10128.0,78.4539,78.5561,78.3239,78.3889,10128.0
2023-10-30 12:00:00,84.38,84.57,84.17,84.29,16442.0,78.3889,78.5654,78.1938,78.3053,16442.0
2023-10-30 12:30:00,84.32,84.43,84.15,84.34,11082.0,78.3332,78.4354,78.1752,78.3517,11082.0
2023-10-30 13:00:00,84.36,84.67,84.23,84.67,15488.0,78.3703,78.6583,78.2496,78.6583,15488.0
2023-10-30 13:30:00,84.68,85.17,84.63,85.03,14494.0,78.6676,79.1228,78.6212,78.9928,14494.0
2023-10-30 14:00:00,85.04,85.11,84.79,84.84,11136.0,79.002,79.0671,78.7698,78.8162,11136.0
2023-10-30 14:30:00,84.8,85.0,84.59,84.67,28075.0,78.7791,78.9649,78.584,78.6583,28075.0
2023-10-30 15:00:00,84.66,85.17,84.52,85.04,21148.0,78.649,79.1228,78.519,79.002,21148.0
2023-10-30 15:30:00,85.06,85.06,84.46,84.52,78100.0,79.0206,79.0206,78.4632,78.519,78100.0
2023-10-31 09:30:00,84.86,86.28,84.86,85.24,61280.0,78.8348,80.154,78.8348,79.1878,61280.0
2023-10-31 10:00:00,85.13,86.68,85.05,86.4,30961.0,79.0857,80.5256,79.0113,80.2655,30961.0
2023-10-31 10:30:00,86.45,87.2,85.94,87.15,31605.0,80.3119,81.0087,79.8381,80.9622,31605.0
2023-10-31 11:00:00,87.14,87.49,87.02,87.13,45117.0,80.9529,81.2781,80.8415,80.9437,45117.0
2023-10-31 11:30:00,87.06,87.22,86.69,87.17,18203.0,80.8786,81.0273,80.5349,80.9808,18203.0
2023-10-31 12:00:00,87.07,87.24,86.13,86.24,22752.0,80.8879,81.0458,80.0147,80.1168,22752.0
2023-10-31 12:30:00,86.29,86.46,85.92,85.94,12246.0,80.1633,80.3212,79.8196,79.8381,12246.0
2023-10-31 13:00:00,85.9,86.24,85.8,86.14,12288.0,79.801,80.1168,79.7081,80.0239,12288.0
2023-10-31 13:30:00,86.2,86.49,86.09,86.42,10916.0,80.0797,80.3491,79.9775,80.2841,10916.0
2023-10-31 14:00:00,86.46,86.57,86.31,86.42,20138.0,80.3212,80.4234,80.1819,80.2841,20138.0
2023-10-31 14:30:00,86.36,86.66,86.3,86.56,22169.0,80.2283,80.507,80.1726,80.4141,22169.0
2023-10-31 15:00:00,86.56,86.9,86.49,86.7,22367.0,80.4141,80.73,80.3491,80.5442,22367.0
2023-10-31 15:30:00,86.68,86.68,86.22,86.41,130807.0,80.5256,80.5256,80.0983,80.2748,130807.0
2023-11-01 09:30:00,85.73,86.21,84.4,85.11,14911.0,79.6431,80.089,78.4075,79.0671,14911.0
2023-11-01 10:00:00,85.38,85.38,84.83,85.27,10750.0,79.3179,79.3179,78.807,79.2157,10750.0
2023-11-01 10:30:00,85.19,85.8,85.14,85.6,18147.0,79.1414,79.7081,79.0949,79.5223,18147.0
2023-11-01 11:00:00,85.64,86.15,85.63,86.12,12786.0,79.5594,80.0332,79.5502,80.0054,12786.0
2023-11-01 11:30:00,86.07,86.19,85.73,86.04,16222.0,79.9589,80.0704,79.6431,79.931,16222.0
2023-11-01 12:00:00,86.07,86.12,85.88,86.0,9810.0,79.9589,80.0054,79.7824,79.8939,9810.0
2023-11-01 12:30:00,86.14,86.2,85.73,85.79,12340.0,80.0239,80.0797,79.6431,79.6988,12340.0
2023-11-01 13:00:00,85.78,85.86,85.53,85.74,15856.0,79.6895,79.7638,79.4573,79.6523,15856.0
2023-11-01 13:30:00,85.8,85.98,85.7,85.98,11672.0,79.7081,79.8753,79.6152,79.8753,11672.0
2023-11-01 14:00:00,86.05,86.24,85.23,85.42,13826.0,79.9403,80.1168,79.1786,79.3551,13826.0
2023-11-01 14:30:00,85.58,86.08,85.4,85.91,21375.0,79.5037,79.9682,79.3365,79.8103,21375.0
2023-11-01 15:00:00,86.05,86.36,86.05,86.26,18453.0,79.9403,80.2283,79.9403,80.1354,18453.0
2023-11-01 15:30:00,86.26,86.78,86.22,86.64,87371.0,80.1354,80.6185,80.0983,80.4884,87371.0
2023-11-02 09:30:00,87.97,88.97,87.75,88.49,26630.0,81.724,82.653,81.5196,82.2071,26630.0
2023-11-02 10:00:00,88.46,88.47,87.53,87.91,26106.0,82.1792,82.1885,81.3153,81.6683,26106.0
2023-11-02 10:30:00,87.89,88.06,87.43,88.02,22707.0,81.6497,81.8076,81.2224,81.7705,22707.0
2023-11-02 11:00:00,88.0,88.02,87.64,87.9,14780.0,81.7519,81.7705,81.4174,81.659,14780.0
2023-11-02 11:30:00,88.0,88.05,87.23,87.35,25233.0,81.7519,81.7983,81.0366,81.148,25233.0
2023-11-02 12:00:00,87.3,87.54,87.14,87.14,13434.0,81.1016,81.3245,80.9529,80.9529,13434.0
2023-11-02 12:30:00,87.28,87.62,87.28,87.61,7873.0,81.083,81.3989,81.083,81.3896,7873.0
2023-11-02 13:00:00,87.59,87.78,87.54,87.57,7071.0,81.371,81.5475,81.3245,81.3524,7071.0
2023-11-02 13:30:00,87.55,88.17,87.53,88.17,31922.0,81.3338,81.9098,81.3153,81.9098,31922.0
2023-11-02 14:00:00,88.24,88.33,88.0,88.26,16515.0,81.9748,82.0585,81.7519,81.9934,16515.0
2023-11-02 14:30:00,88.3,88.4,88.15,88.4,21388.0,82.0306,82.1235,81.8912,82.1235,21388.0
2023-11-02 15:00:00,88.41,88.72,88.34,88.4,21581.0,82.1328,82.4208,82.0677,82.1235,21581.0
2023-11-02 15:30:00,88.4,88.73,88.29,88.72,125651.0,82.1235,82.4301,82.0213,82.4208,125651.0
2023-11-03 09:30:00,90.45,91.34,90.45,90.87,20287.0,84.0279,84.8547,84.0279,84.4181,20287.0
2023-11-03 10:00:00,90.89,91.8,90.65,91.6,24471.0,84.4367,85.2821,84.2137,85.0963,24471.0
2023-11-03 10:30:00,91.55,91.76,91.46,91.75,28586.0,85.0498,85.2449,84.9662,85.2356,28586.0
2023-11-03 11:00:00,91.76,92.21,91.68,92.07,30145.0,85.2449,85.663,85.1706,85.5329,30145.0
2023-11-03 11:30:00,92.11,92.62,92.11,92.58,21868.0,85.5701,86.0439,85.5701,86.0067,21868.0
2023-11-03 12:00:00,92.6,92.65,92.43,92.6,26111.0,86.0253,86.0717,85.8673,86.0253,26111.0
2023-11-03 12:30:00,92.63,92.63,92.45,92.45,18604.0,86.0531,86.0531,85.8859,85.8859,18604.0
2023-11-03 13:00:00,92.41,92.56,92.12,92.35,46800.0,85.8488,85.9881,85.5794,85.793,46800.0
2023-11-03 13:30:00,92.31,93.0,92.3,92.99,13849.0,85.7559,86.3969,85.7466,86.3876,13849.0
2023-11-03 14:00:00,92.98,92.98,92.74,92.83,13272.0,86.3783,86.3783,86.1553,86.2389,13272.0
2023-11-03 14:30:00,92.8,93.0,92.64,92.94,19947.0,86.2111,86.3969,86.0624,86.3411,19947.0
2023-11-03 15:00:00,92.92,92.92,92.71,92.81,20837.0,86.3226,86.3226,86.1275,86.2204,20837.0
2023-11-03 15:30:00,92.79,92.85,92.51,92.69,87533.0,86.2018,86.2575,85.9417,86.1089,87533.0
2023-11-06 09:30:00,92.4,93.03,92.03,92.14,28000.0,85.8395,86.4247,85.4957,85.5979,28000.0
2023-11-06 10:00:00,92.25,92.68,91.5,91.86,21971.0,85.7001,86.0996,85.0034,85.3378,21971.0
2023-11-06 10:30:00,91.89,92.32,91.64,91.66,12393.0,85.3657,85.7652,85.1334,85.152,12393.0
2023-11-06 11:00:00,91.74,91.75,91.28,91.53,13523.0,85.2263,85.2356,84.799,85.0312,13523.0
2023-11-06 11:30:00,91.47,91.86,91.21,91.81,12065.0,84.9755,85.3378,84.734,85.2914,12065.0
2023-11-06 12:00:00,92.0,92.0,91.48,91.61,11398.0,85.4679,85.4679,84.9848,85.1056,11398.0
2023-11-06 12:30:00,91.6,91.66,91.41,91.41,15026.0,85.0963,85.152,84.9198,84.9198,15026.0
2023-11-06 13:00:00,91.39,91.45,91.11,91.36,16458.0,84.9012,84.9569,84.6411,84.8733,16458.0
2023-11-06 13:30:00,91.35,91.46,90.98,90.98,13996.0,84.864,84.9662,84.5203,84.5203,13996.0
2023-11-06 14:00:00,90.98,91.15,90.84,90.95,24114.0,84.5203,84.6782,84.3902,84.4924,24114.0
2023-11-06 14:30:00,90.99,91.36,90.93,91.34,14977.0,84.5296,84.8733,84.4738,84.8547,14977.0
2023-11-06 15:00:00,91.28,91.35,90.92,90.92,29542.0,84.799,84.864,84.4646,84.4646,29542.0
2023-11-06 15:30:00,90.92,91.47,90.78,91.03,170871.0,84.4646,84.9755,84.3345,84.5667,170871.0
2023-11-07 09:30:00,90.56,91.14,90.35,90.87,9623.0,84.1301,84.6689,83.935,84.4181,9623.0
2023-11-07 10:00:00,90.72,91.42,90.66,91.36,15342.0,84.2788,84.9291,84.223,84.8733,15342.0
2023-11-07 10:30:00,91.3,91.51,91.12,91.22,14063.0,84.8176,85.0127,84.6504,84.7433,14063.0
2023-11-07 11:00:00,91.19,91.33,91.06,91.09,9335.0,84.7154,84.8454,84.5946,84.6225,9335.0
2023-11-07 11:30:00,91.1,91.1,90.75,90.83,9098.0,84.6318,84.6318,84.3066,84.3809,9098.0
2023-11-07 12:00:00,90.78,90.8,90.4,90.54,9244.0,84.3345,84.3531,83.9815,84.1115,9244.0
2023-11-07 12:30:00,90.49,90.5,89.9,89.99,34417.0,84.0651,84.0744,83.517,83.6006,34417.0
2023-11-07 13:00:00,90.06,90.11,89.69,89.75,18486.0,83.6656,83.7121,83.3219,83.3776,18486.0
2023-11-07 13:30:00,89.7,89.76,89.27,89.63,25425.0,83.3312,83.3869,82.9317,83.2662,25425.0
2023-11-07 14:00:00,89.58,89.87,89.52,89.81,10361.0,83.2197,83.4891,83.164,83.4334,10361.0
2023-11-07 14:30:00,89.81,89.88,89.7,89.72,33341.0,83.4334,83.4984,83.3312,83.3498,33341.0
2023-11-07 15:00:00,89.75,89.87,89.68,89.81,17682.0,83.3776,83.4891,83.3126,83.4334,17682.0
2023-11-07 15:30:00,89.83,90.39,89.81,90.1,168732.0,83.452,83.9722,83.4334,83.7028,168732.0
2023-11-08 09:30:00,90.28,90.81,89.53,90.81,16373.0,83.87,84.3624,83.1733,84.3624,16373.0
2023-11-08 10:00:00,90.83,91.06,90.26,90.43,11761.0,84.3809,84.5946,83.8514,84.0094,11761.0
2023-11-08 10:30:00,90.48,90.65,90.41,90.63,11682.0,84.0558,84.2137,83.9908,84.1951,11682.0
2023-11-08 11:00:00,90.58,90.67,90.04,90.09,14097.0,84.1487,84.2323,83.647,83.6935,14097.0
2023-11-08 11:30:00,90.1,90.3,89.9,89.97,20938.0,83.7028,83.8886,83.517,83.582,20938.0
2023-11-08 12:00:00,89.97,90.03,89.4,89.54,16981.0,83.582,83.6378,83.0525,83.1825,16981.0
2023-11-08 12:30:00,89.47,89.63,89.35,89.61,17517.0,83.1175,83.2662,83.006,83.2476,17517.0
2023-11-08 13:00:00,89.65,89.95,89.62,89.69,15420.0,83.2847,83.5634,83.2569,83.3219,15420.0
2023-11-08 13:30:00,89.57,89.82,89.51,89.68,11182.0,83.2104,83.4427,83.1547,83.3126,11182.0
2023-11-08 14:00:00,89.73,89.97,89.73,89.95,12317.0,83.3591,83.582,83.3591,83.5634,12317.0
2023-11-08 14:30:00,89.91,90.04,89.44,89.44,39226.0,83.5263,83.647,83.0896,83.0896,39226.0
2023-11-08 15:00:00,89.48,89.88,89.37,89.85,26098.0,83.1268,83.4984,83.0246,83.4705,26098.0
2023-11-08 15:30:00,89.85,90.09,89.46,89.48,75058.0,83.4705,83.6935,83.1082,83.1268,75058.0
2023-11-09 09:30:00,90.0,90.07,88.77,89.28,23108.0,83.6099,83.6749,82.4672,82.941,23108.0
2023-11-09 10:00:00,89.4,89.56,88.27,88.32,40033.0,83.0525,83.2011,82.0027,82.0492,40033.0
2023-11-09 10:30:00,88.38,88.83,88.27,88.82,9654.0,82.1049,82.523,82.0027,82.5137,9654.0
2023-11-09 11:00:00,88.83,88.89,88.39,88.47,14073.0,82.523,82.5787,82.1142,82.1885,14073.0
2023-11-09 11:30:00,88.41,88.54,88.27,88.28,9804.0,82.1328,82.2535,82.0027,82.012,9804.0
2023-11-09 12:00:00,88.35,88.55,88.25,88.25,9147.0,82.077,82.2628,81.9841,81.9841,9147.0
2023-11-09 12:30:00,88.26,88.54,88.24,88.34,11929.0,81.9934,82.2535,81.9748,82.0677,11929.0
2023-11-09 13:00:00,88.3,88.34,87.68,87.74,18974.0,82.0306,82.0677,81.4546,81.5103,18974.0
2023-11-09 13:30:00,87.73,87.81,87.23,87.33,13838.0,81.5011,81.5754,81.0366,81.1295,13838.0
2023-11-09 14:00:00,87.21,87.25,86.75,86.85,22011.0,81.018,81.0551,80.5906,80.6835,22011.0
2023-11-09 14:30:00,86.81,86.96,86.5,86.55,19885.0,80.6464,80.7857,80.3584,80.4048,19885.0
2023-11-09 15:00:00,86.55,86.7,86.36,86.46,30269.0,80.4048,80.5442,80.2283,80.3212,30269.0
2023-11-09 15:30:00,86.5,86.91,86.47,86.89,98072.0,80.3584,80.7393,80.3305,80.7207,98072.0
2023-11-10 09:30:00,87.52,87.83,86.65,87.65,12187.0,81.306,81.594,80.4977,81.4267,12187.0
2023-11-10 10:00:00,87.83,87.94,87.3,87.71,11051.0,81.594,81.6961,81.1016,81.4825,11051.0
2023-11-10 10:30:00,87.79,87.83,87.2,87.59,9904.0,81.5568,81.594,81.0087,81.371,9904.0
2023-11-10 11:00:00,87.61,87.82,87.42,87.43,12242.0,81.3896,81.5847,81.2131,81.2224,12242.0
2023-11-10 11:30:00,87.47,87.54,87.2,87.34,10608.0,81.2595,81.3245,81.0087,81.1387,10608.0
2023-11-10 12:00:00,87.43,87.63,87.06,87.55,18486.0,81.2224,81.4082,80.8786,81.3338,18486.0
2023-11-10 12:30:00,87.56,88.24,87.53,88.15,16929.0,81.3431,81.9748,81.3153,81.8912,16929.0
2023-11-10 13:00:00,88.16,88.61,88.06,88.61,12465.0,81.9005,82.3186,81.8076,82.3186,12465.0
2023-11-10 13:30:00,88.54,88.59,88.37,88.52,12154.0,82.2535,82.3,82.0956,82.235,12154.0
2023-11-10 14:00:00,88.55,88.89,88.55,88.86,7958.0,82.2628,82.5787,82.2628,82.5508,7958.0
2023-11-10 14:30:00,88.84,88.89,88.49,88.51,10828.0,82.5322,82.5787,82.2071,82.2257,10828.0
2023-11-10 15:00:00,88.53,88.55,87.85,88.0,54711.0,82.2443,82.2628,81.6125,81.7519,54711.0
2023-11-10 15:30:00,88.06,88.09,87.62,87.85,82713.0,81.8076,81.8355,81.3989,81.6125,82713.0
2023-11-13 09:30:00,87.81,88.05,86.8,86.8,18328.0,81.5754,81.7983,80.6371,80.6371,18328.0
2023-11-13 10:00:00,86.6,87.21,86.56,87.07,6020.0,80.4513,81.018,80.4141,80.8879,6020.0
2023-11-13 10:30:00,87.09,87.54,86.91,87.43,11166.0,80.9065,81.3245,80.7393,81.2224,11166.0
2023-11-13 11:00:00,87.46,87.62,87.18,87.58,7642.0,81.2502,81.3989,80.9901,81.3617,7642.0
2023-11-13 11:30:00,87.61,87.97,87.52,87.79,7809.0,81.3896,81.724,81.306,81.5568,7809.0
2023-11-13 12:00:00,87.85,87.97,87.76,87.84,4964.0,81.6125,81.724,81.5289,81.6032,4964.0
2023-11-13 12:30:00,87.87,87.97,87.71,87.84,8349.0,81.6311,81.724,81.4825,81.6032,8349.0
2023-11-13 13:00:00,87.83,87.91,87.62,87.81,7690.0,81.594,81.6683,81.3989,81.5754,7690.0
2023-11-13 13:30:00,87.64,87.91,87.46,87.47,5931.0,81.4174,81.6683,81.2502,81.2595,5931.0
2023-11-13 14:00:00,87.42,87.51,87.21,87.25,6187.0,81.2131,81.2967,81.018,81.0551,6187.0
2023-11-13 14:30:00,87.34,87.43,87.04,87.04,11659.0,81.1387,81.2224,80.86,80.86,11659.0
2023-11-13 15:00:00,87.0,87.29,86.94,87.06,23831.0,80.8229,81.0923,80.7671,80.8786,23831.0
2023-11-13 15:30:00,87.06,87.21,86.52,86.55,70462.0,80.8786,81.018,80.377,80.4048,70462.0
2023-11-14 09:30:00,89.52,91.11,89.52,90.57,38464.0,83.164,84.6411,83.164,84.1394,38464.0
2023-11-14 10:00:00,90.58,91.72,90.55,91.72,21802.0,84.1487,85.2078,84.1208,85.2078,21802.0
2023-11-14 10:30:00,91.68,92.22,91.6,91.98,14206.0,85.1706,85.6723,85.0963,85.4493,14206.0
2023-11-14 11:00:00,92.02,92.73,92.02,92.58,8920.0,85.4865,86.146,85.4865,86.0067,8920.0
2023-11-14 11:30:00,92.63,92.84,92.46,92.47,16311.0,86.0531,86.2482,85.8952,85.9045,16311.0
2023-11-14 12:00:00,92.41,92.5,91.51,91.53,33563.0,85.8488,85.9324,85.0127,85.0312,33563.0
2023-11-14 12:30:00,91.51,91.83,91.34,91.35,27846.0,85.0127,85.3099,84.8547,84.864,27846.0
2023-11-14 13:00:00,91.29,91.39,91.16,91.34,10344.0,84.8083,84.9012,84.6875,84.8547,10344.0
2023-11-14 13:30:00,91.31,91.5,91.05,91.24,18143.0,84.8269,85.0034,84.5853,84.7618,18143.0
2023-11-14 14:00:00,91.26,91.33,91.15,91.15,9439.0,84.7804,84.8454,84.6782,84.6782,9439.0
2023-11-14 14:30:00,91.17,91.29,90.91,91.06,13217.0,84.6968,84.8083,84.4553,84.5946,13217.0
2023-11-14 15:00:00,91.05,91.63,90.97,91.63,15628.0,84.5853,85.1241,84.511,85.1241,15628.0
2023-11-14 15:30:00,91.63,92.09,91.53,91.6,118296.0,85.1241,85.5515,85.0312,85.0963,118296.0
2023-11-15 09:30:00,91.99,93.87,91.99,93.78,15385.0,85.4586,87.2051,85.4586,87.1215,15385.0
2023-11-15 10:00:00,93.87,94.69,93.84,94.59,14737.0,87.2051,87.9669,87.1772,87.874,14737.0
2023-11-15 10:30:00,94.72,95.18,94.6,95.04,23106.0,87.9948,88.4221,87.8833,88.292,23106.0
2023-11-15 11:00:00,94.94,95.28,94.91,95.09,9048.0,88.1991,88.515,88.1713,88.3385,9048.0
2023-11-15 11:30:00,94.97,94.99,93.8,94.34,27218.0,88.227,88.2456,87.1401,87.6417,27218.0
2023-11-15 12:00:00,94.39,94.55,94.24,94.55,10765.0,87.6882,87.8368,87.5488,87.8368,10765.0
2023-11-15 12:30:00,94.62,94.88,94.42,94.54,12553.0,87.9019,88.1434,87.7161,87.8275,12553.0
2023-11-15 13:00:00,94.56,94.68,94.01,94.37,14562.0,87.8461,87.9576,87.3352,87.6696,14562.0
2023-11-15 13:30:00,94.46,94.75,94.23,94.53,8555.0,87.7532,88.0226,87.5395,87.8182,8555.0
2023-11-15 14:00:00,94.48,94.74,94.12,94.36,12303.0,87.7718,88.0133,87.4374,87.6603,12303.0
2023-11-15 14:30:00,94.29,94.48,94.2,94.42,17817.0,87.5953,87.7718,87.5117,87.7161,17817.0
2023-11-15 15:00:00,94.36,94.72,94.36,94.65,12697.0,87.6603,87.9948,87.6603,87.9297,12697.0
2023-11-15 15:30:00,94.61,94.71,94.18,94.36,108982.0,87.8926,87.9855,87.4931,87.6603,108982.0
2023-11-16 09:30:00,93.5,94.04,92.55,92.87,11184.0,86.8614,87.363,85.9788,86.2761,11184.0
2023-11-16 10:00:00,92.74,92.74,91.56,92.02,19377.0,86.1553,86.1553,85.0591,85.4865,19377.0
2023-11-16 10:30:00,92.18,92.5,91.49,91.49,14897.0,85.6351,85.9324,84.9941,84.9941,14897.0
2023-11-16 11:00:00,91.54,91.69,91.12,91.48,15008.0,85.0405,85.1799,84.6504,84.9848,15008.0
2023-11-16 11:30:00,91.43,91.64,91.2,91.36,49161.0,84.9383,85.1334,84.7247,84.8733,49161.0
2023-11-16 12:00:00,91.33,91.61,91.26,91.3,25357.0,84.8454,85.1056,84.7804,84.8176,25357.0
2023-11-16 12:30:00,91.4,91.6,91.29,91.38,10283.0,84.9105,85.0963,84.8083,84.8919,10283.0
2023-11-16 13:00:00,91.33,91.35,90.91,91.13,9689.0,84.8454,84.864,84.4553,84.6596,9689.0
2023-11-16 13:30:00,91.14,91.14,90.63,90.76,8924.0,84.6689,84.6689,84.1951,84.3159,8924.0
2023-11-16 14:00:00,90.78,90.86,90.47,90.61,12682.0,84.3345,84.4088,84.0465,84.1766,12682.0
2023-11-16 14:30:00,90.61,90.86,90.59,90.68,14576.0,84.1766,84.4088,84.158,84.2416,14576.0
2023-11-16 15:00:00,90.59,90.67,90.27,90.27,23220.0,84.158,84.2323,83.8607,83.8607,23220.0
2023-11-16 15:30:00,90.34,90.74,90.25,90.71,100478.0,83.9257,84.2973,83.8421,84.2695,100478.0
2023-11-17 09:30:00,91.85,91.93,91.36,91.45,8147.0,85.3285,85.4028,84.8733,84.9569,8147.0
2023-11-17 10:00:00,91.49,92.21,91.24,91.53,10807.0,84.9941,85.663,84.7618,85.0312,10807.0
2023-11-17 10:30:00,91.46,92.08,91.37,91.86,7227.0,84.9662,85.5422,84.8826,85.3378,7227.0
2023-11-17 11:00:00,91.79,91.96,91.4,91.51,6431.0,85.2728,85.4307,84.9105,85.0127,6431.0
2023-11-17 11:30:00,91.32,91.5,91.21,91.22,4424.0,84.8362,85.0034,84.734,84.7433,4424.0
2023-11-17 12:00:00,91.19,91.38,91.07,91.16,7670.0,84.7154,84.8919,84.6039,84.6875,7670.0
2023-11-17 12:30:00,91.14,91.55,91.13,91.52,7320.0,84.6689,85.0498,84.6596,85.022,7320.0
2023-11-17 13:00:00,91.55,92.08,91.55,92.02,8752.0,85.0498,85.5422,85.0498,85.4865,8752.0
2023-11-17 13:30:00,92.03,92.39,91.98,92.39,7831.0,85.4957,85.8302,85.4493,85.8302,7831.0
2023-11-17 14:00:00,92.44,92.51,92.04,92.06,11637.0,85.8766,85.9417,85.505,85.5236,11637.0
2023-11-17 14:30:00,92.05,92.08,91.87,91.87,12871.0,85.5143,85.5422,85.3471,85.3471,12871.0
2023-11-17 15:00:00,91.86,92.43,91.7,92.42,21781.0,85.3378,85.8673,85.1892,85.8581,21781.0
2023-11-17 15:30:00,92.38,92.44,91.95,92.19,85663.0,85.8209,85.8766,85.4214,85.6444,85663.0
2023-11-20 09:30:00,92.19,92.33,90.75,91.07,10100.0,85.6444,85.7744,84.3066,84.6039,10100.0
2023-11-20 10:00:00,91.14,91.55,90.68,91.55,8379.0,84.6689,85.0498,84.2416,85.0498,8379.0
2023-11-20 10:30:00,91.4,91.6,91.38,91.56,7757.0,84.9105,85.0963,84.8919,85.0591,7757.0
2023-11-20 11:00:00,91.54,91.54,91.0,91.0,8996.0,85.0405,85.0405,84.5389,84.5389,8996.0
2023-11-20 11:30:00,90.99,91.19,90.88,91.03,25032.0,84.5296,84.7154,84.4274,84.5667,25032.0
2023-11-20 12:00:00,91.08,91.45,90.92,91.06,10264.0,84.6132,84.9569,84.4646,84.5946,10264.0
2023-11-20 12:30:00,91.12,91.32,91.03,91.3,13400.0,84.6504,84.8362,84.5667,84.8176,13400.0
2023-11-20 13:00:00,91.32,91.87,91.32,91.45,10468.0,84.8362,85.3471,84.8362,84.9569,10468.0
2023-11-20 13:30:00,91.47,91.8,91.47,91.65,12960.0,84.9755,85.2821,84.9755,85.1427,12960.0
2023-11-20 14:00:00,91.7,91.75,91.32,91.43,8440.0,85.1892,85.2356,84.8362,84.9383,8440.0
2023-11-20 14:30:00,91.42,91.65,91.34,91.65,5692.0,84.9291,85.1427,84.8547,85.1427,5692.0
2023-11-20 15:00:00,91.68,91.87,91.64,91.72,8015.0,85.1706,85.3471,85.1334,85.2078,8015.0
2023-11-20 15:30:00,91.78,91.78,91.35,91.61,44312.0,85.2635,85.2635,84.864,85.1056,44312.0
2023-11-21 09:30:00,91.29,91.67,90.16,90.39,21683.0,84.8083,85.1613,83.7585,83.9722,21683.0
2023-11-21 10:00:00,90.5,90.93,90.46,90.85,9969.0,84.0744,84.4738,84.0372,84.3995,9969.0
2023-11-21 10:30:00,90.81,90.91,90.57,90.67,6762.0,84.3624,84.4553,84.1394,84.2323,6762.0
2023-11-21 11:00:00,90.72,90.76,90.19,90.42,14789.0,84.2788,84.3159,83.7864,84.0001,14789.0
2023-11-21 11:30:00,90.41,90.84,90.13,90.63,17052.0,83.9908,84.3902,83.7307,84.1951,17052.0
2023-11-21 12:00:00,90.47,90.95,90.43,90.62,9176.0,84.0465,84.4924,84.0094,84.1859,9176.0
2023-11-21 12:30:00,90.66,90.87,90.65,90.73,6593.0,84.223,84.4181,84.2137,84.288,6593.0
2023-11-21 13:00:00,90.71,90.71,89.81,90.04,18044.0,84.2695,84.2695,83.4334,83.647,18044.0
2023-11-21 13:30:00,90.04,90.25,89.87,89.9,22088.0,83.647,83.8421,83.4891,83.517,22088.0
2023-11-21 14:00:00,89.91,90.02,89.65,90.0,29582.0,83.5263,83.6285,83.2847,83.6099,29582.0
2023-11-21 14:30:00,90.04,90.04,89.63,89.93,22770.0,83.647,83.647,83.2662,83.5449,22770.0
2023-11-21 15:00:00,89.93,90.04,89.64,89.67,17962.0,83.5449,83.647,83.2754,83.3033,17962.0
2023-11-21 15:30:00,89.68,89.73,89.36,89.61,104612.0,83.3126,83.3591,83.0153,83.2476,104612.0
2023-11-22 09:30:00,90.25,90.99,89.94,90.82,20443.0,83.8421,84.5296,83.5541,84.3717,20443.0
2023-11-22 10:00:00,90.73,90.8,90.29,90.37,7964.0,84.288,84.3531,83.8793,83.9536,7964.0
2023-11-22 10:30:00,90.49,91.02,90.3,90.34,14650.0,84.0651,84.5575,83.8886,83.9257,14650.0
2023-11-22 11:00:00,90.4,90.52,90.12,90.19,5147.0,83.9815,84.093,83.7214,83.7864,5147.0
2023-11-22 11:30:00,90.19,90.55,90.15,90.55,11990.0,83.7864,84.1208,83.7492,84.1208,11990.0
2023-11-22 12:00:00,90.55,90.67,90.1,90.1,9460.0,84.1208,84.2323,83.7028,83.7028,9460.0
2023-11-22 12:30:00,90.17,90.37,89.77,90.03,14224.0,83.7678,83.9536,83.3962,83.6378,14224.0
2023-11-22 13:00:00,90.12,90.25,89.97,90.02,3503.0,83.7214,83.8421,83.582,83.6285,3503.0
2023-11-22 13:30:00,90.09,90.12,89.89,89.97,7549.0,83.6935,83.7214,83.5077,83.582,7549.0
2023-11-22 14:00:00,90.02,90.12,89.64,89.74,7676.0,83.6285,83.7214,83.2754,83.3683,7676.0
2023-11-22 14:30:00,89.78,89.81,89.43,89.71,7849.0,83.4055,83.4334,83.0804,83.3405,7849.0
2023-11-22 15:00:00,89.7,90.11,89.7,90.09,14331.0,83.3312,83.7121,83.3312,83.6935,14331.0
2023-11-22 15:30:00,90.11,90.16,89.86,89.91,49550.0,83.7121,83.7585,83.4798,83.5263,49550.0
2023-11-24 09:30:00,89.85,90.27,89.55,89.88,8004.0,83.4705,83.8607,83.1918,83.4984,8004.0
2023-11-24 10:00:00,89.76,90.53,89.76,90.43,14050.0,83.3869,84.1023,83.3869,84.0094,14050.0
2023-11-24 10:30:00,90.42,90.89,90.33,90.74,9386.0,84.0001,84.4367,83.9165,84.2973,9386.0
2023-11-24 11:00:00,90.77,90.88,90.6,90.66,9033.0,84.3252,84.4274,84.1673,84.223,9033.0
2023-11-24 11:30:00,90.66,90.74,90.41,90.68,8157.0,84.223,84.2973,83.9908,84.2416,8157.0
2023-11-24 12:00:00,90.78,90.87,90.52,90.59,14459.0,84.3345,84.4181,84.093,84.158,14459.0
2023-11-24 12:30:00,90.66,91.03,90.52,90.65,24309.0,84.223,84.5667,84.093,84.2137,24309.0
2023-11-27 09:30:00,89.08,89.95,86.71,86.72,79988.0,82.7552,83.5634,80.5535,80.5628,79988.0
2023-11-27 10:00:00,86.72,87.54,86.65,86.84,58717.0,80.5628,81.3245,80.4977,80.6742,58717.0
2023-11-27 10:30:00,86.99,87.58,86.6,87.5,35324.0,80.8136,81.3617,80.4513,81.2874,35324.0
2023-11-27 11:00:00,87.43,87.66,87.27,87.64,52073.0,81.2224,81.436,81.0737,81.4174,52073.0
2023-11-27 11:30:00,87.61,88.0,87.45,87.64,28491.0,81.3896,81.7519,81.2409,81.4174,28491.0
2023-11-27 12:00:00,87.63,87.65,87.35,87.44,15361.0,81.4082,81.4267,81.148,81.2316,15361.0
2023-11-27 12:30:00,87.52,87.66,87.39,87.62,12652.0,81.306,81.436,81.1852,81.3989,12652.0
2023-11-27 13:00:00,87.58,87.88,87.44,87.68,17422.0,81.3617,81.6404,81.2316,81.4546,17422.0
2023-11-27 13:30:00,87.71,87.8,87.52,87.56,14314.0,81.4825,81.5661,81.306,81.3431,14314.0
2023-11-27 14:00:00,87.53,87.7,87.5,87.62,11063.0,81.3153,81.4732,81.2874,81.3989,11063.0
2023-11-27 14:30:00,87.66,87.77,87.43,87.45,19920.0,81.436,81.5382,81.2224,81.2409,19920.0
2023-11-27 15:00:00,87.47,87.66,87.37,87.51,22257.0,81.2595,81.436,81.1666,81.2967,22257.0
2023-11-27 15:30:00,87.54,87.55,87.02,87.16,117659.0,81.3245,81.3338,80.8415,80.9715,117659.0
2023-11-28 09:30:00,86.86,87.17,86.1,86.55,41918.0,80.6928,80.9808,79.9868,80.4048,41918.0
2023-11-28 10:00:00,86.51,87.17,86.42,86.98,26356.0,80.3677,80.9808,80.2841,80.8043,26356.0
2023-11-28 10:30:00,86.95,87.67,86.95,87.66,30845.0,80.7764,81.4453,80.7764,81.436,30845.0
2023-11-28 11:00:00,87.61,87.81,87.54,87.69,10716.0,81.3896,81.5754,81.3245,81.4639,10716.0
2023-11-28 11:30:00,87.75,88.11,87.73,87.91,15656.0,81.5196,81.8541,81.5011,81.6683,15656.0
2023-11-28 12:00:00,87.88,88.07,87.63,87.69,9334.0,81.6404,81.8169,81.4082,81.4639,9334.0
2023-11-28 12:30:00,87.64,87.8,87.45,87.47,10570.0,81.4174,81.5661,81.2409,81.2595,10570.0
2023-11-28 13:00:00,87.41,87.42,86.88,86.98,11317.0,81.2038,81.2131,80.7114,80.8043,11317.0
2023-11-28 13:30:00,87.0,87.01,86.54,86.58,11215.0,80.8229,80.8322,80.3955,80.4327,11215.0
2023-11-28 14:00:00,86.61,86.96,86.49,86.66,15833.0,80.4606,80.7857,80.3491,80.507,15833.0
2023-11-28 14:30:00,86.61,86.96,86.54,86.8,13574.0,80.4606,80.7857,80.3955,80.6371,13574.0
2023-11-28 15:00:00,86.8,86.93,86.7,86.71,18967.0,80.6371,80.7579,80.5442,80.5535,18967.0
2023-11-28 15:30:00,86.7,87.09,86.69,86.92,66444.0,80.5442,80.9065,80.5349,80.7486,66444.0
2023-11-29 09:30:00,88.03,89.05,87.69,88.74,58385.0,81.7798,82.7273,81.4639,82.4393,58385.0
2023-11-29 10:00:00,88.74,88.77,87.61,87.67,48198.0,82.4393,82.4672,81.3896,81.4453,48198.0
2023-11-29 10:30:00,87.78,87.87,86.92,87.1,22159.0,81.5475,81.6311,80.7486,80.9158,22159.0
2023-11-29 11:00:00,87.1,87.25,86.31,86.59,30967.0,80.9158,81.0551,80.1819,80.442,30967.0
2023-11-29 11:30:00,86.54,86.8,86.31,86.76,19832.0,80.3955,80.6371,80.1819,80.5999,19832.0
2023-11-29 12:00:00,86.72,86.89,86.58,86.7,13054.0,80.5628,80.7207,80.4327,80.5442,13054.0
2023-11-29 12:30:00,86.69,86.72,86.4,86.51,13496.0,80.5349,80.5628,80.2655,80.3677,13496.0
2023-11-29 13:00:00,86.5,86.7,86.24,86.63,13413.0,80.3584,80.5442,80.1168,80.4792,13413.0
2023-11-29 13:30:00,86.65,86.71,86.47,86.48,16803.0,80.4977,80.5535,80.3305,80.3398,16803.0
2023-11-29 14:00:00,86.49,86.75,86.29,86.61,14441.0,80.3491,80.5906,80.1633,80.4606,14441.0
2023-11-29 14:30:00,86.66,86.66,86.11,86.22,12575.0,80.507,80.507,79.9961,80.0983,12575.0
2023-11-29 15:00:00,86.17,86.22,85.86,85.98,23716.0,80.0518,80.0983,79.7638,79.8753,23716.0
2023-11-29 15:30:00,85.98,86.16,85.79,85.9,74463.0,79.8753,80.0425,79.6988,79.801,74463.0
2023-11-30 09:30:00,85.43,85.57,82.12,82.42,101644.0,79.9899,80.121,76.8907,77.1716,101644.0
2023-11-30 10:00:00,82.44,83.36,82.19,83.17,105040.0,77.1903,78.0517,76.9562,77.8738,105040.0
2023-11-30 10:30:00,83.22,83.48,82.92,83.34,40912.0,77.9206,78.1641,77.6397,78.033,40912.0
2023-11-30 11:00:00,83.31,83.85,83.06,83.24,53592.0,78.0049,78.5105,77.7708,77.9393,53592.0
2023-11-30 11:30:00,83.16,83.35,82.62,82.62,24018.0,77.8644,78.0423,77.3588,77.3588,24018.0
2023-11-30 12:00:00,82.69,82.93,82.65,82.79,35598.0,77.4244,77.6491,77.3869,77.518,35598.0
2023-11-30 12:30:00,82.79,83.34,82.73,83.25,37325.0,77.518,78.033,77.4618,77.9487,37325.0
2023-11-30 13:00:00,83.23,83.39,82.89,83.19,22577.0,77.93,78.0798,77.6116,77.8925,22577.0
2023-11-30 13:30:00,83.19,83.21,82.71,82.77,27732.0,77.8925,77.9112,77.4431,77.4993,27732.0
2023-11-30 14:00:00,82.81,82.98,82.65,82.69,39059.0,77.5367,77.6959,77.3869,77.4244,39059.0
2023-11-30 14:30:00,82.67,82.82,82.29,82.36,72814.0,77.4056,77.5461,77.0498,77.1154,72814.0
2023-11-30 15:00:00,82.33,82.44,82.09,82.21,56583.0,77.0873,77.1903,76.8626,76.9749,56583.0
2023-11-30 15:30:00,82.21,82.61,82.0,82.43,195743.0,76.9749,77.3495,76.7783,77.1809,195743.0
2023-12-01 09:30:00,82.45,83.06,82.24,82.91,62677.0,77.1996,77.7708,77.003,77.6304,62677.0
2023-12-01 10:00:00,83.0,83.91,82.91,83.59,45531.0,77.7146,78.5667,77.6304,78.267,45531.0
2023-12-01 10:30:00,83.76,84.28,83.7,84.04,15836.0,78.4262,78.9131,78.37,78.6884,15836.0
2023-12-01 11:00:00,84.01,84.84,83.62,84.83,21712.0,78.6603,79.4375,78.2951,79.4281,21712.0
2023-12-01 11:30:00,84.84,85.21,84.6,84.87,39964.0,79.4375,79.7839,79.2127,79.4655,39964.0
2023-12-01 12:00:00,84.9,85.52,84.9,85.29,13623.0,79.4936,80.0741,79.4936,79.8588,13623.0
2023-12-01 12:30:00,85.29,85.91,85.29,85.88,24569.0,79.8588,80.4393,79.8588,80.4112,24569.0
2023-12-01 13:00:00,85.89,86.06,85.82,85.95,23832.0,80.4206,80.5798,80.355,80.4768,23832.0
2023-12-01 13:30:00,85.95,86.0,85.65,85.81,15428.0,80.4768,80.5236,80.1959,80.3457,15428.0
2023-12-01 14:00:00,85.81,86.07,85.72,85.94,18378.0,80.3457,80.5891,80.2614,80.4674,18378.0
2023-12-01 14:30:00,85.98,86.28,85.8,86.2,15879.0,80.5049,80.7858,80.3363,80.7108,15879.0
2023-12-01 15:00:00,86.22,86.86,86.08,86.86,33702.0,80.7296,81.3288,80.5985,81.3288,33702.0
2023-12-01 15:30:00,86.84,87.69,86.69,87.4,188245.0,81.3101,82.106,81.1696,81.8344,188245.0
2023-12-04 09:30:00,87.07,88.25,87.06,87.75,34028.0,81.5254,82.6303,81.5161,82.1621,34028.0
2023-12-04 10:00:00,87.62,88.01,87.47,87.56,29520.0,82.0404,82.4056,81.9,81.9842,29520.0
2023-12-04 10:30:00,87.54,87.89,87.32,87.47,53001.0,81.9655,82.2932,81.7595,81.9,53001.0
2023-12-04 11:00:00,87.4,87.97,87.09,87.7,12147.0,81.8344,82.3681,81.5442,82.1153,12147.0
2023-12-04 11:30:00,87.67,88.33,87.56,88.01,12135.0,82.0872,82.7052,81.9842,82.4056,12135.0
2023-12-04 12:00:00,87.98,88.06,87.41,87.52,7727.0,82.3775,82.4524,81.8438,81.9468,7727.0
2023-12-04 12:30:00,87.46,87.6,87.32,87.39,7299.0,81.8906,82.0217,81.7595,81.8251,7299.0
2023-12-04 13:00:00,87.33,87.33,86.67,86.67,8702.0,81.7689,81.7689,81.1509,81.1509,8702.0
2023-12-04 13:30:00,86.58,86.85,86.5,86.74,12729.0,81.0666,81.3195,80.9917,81.2165,12729.0
2023-12-04 14:00:00,86.72,86.81,86.49,86.55,8136.0,81.1977,81.282,80.9824,81.0386,8136.0
2023-12-04 14:30:00,86.61,86.84,86.46,86.81,15537.0,81.0947,81.3101,80.9543,81.282,15537.0
2023-12-04 15:00:00,86.75,86.95,86.66,86.72,21780.0,81.2258,81.4131,81.1416,81.1977,21780.0
2023-12-04 15:30:00,86.71,86.73,86.38,86.54,69654.0,81.1884,81.2071,80.8794,81.0292,69654.0
2023-12-05 09:30:00,86.1,86.46,84.74,85.11,29595.0,80.6172,80.9543,79.3438,79.6903,29595.0
2023-12-05 10:00:00,85.31,85.41,84.22,84.59,39023.0,79.8775,79.9712,78.8569,79.2034,39023.0
2023-12-05 10:30:00,84.54,84.69,83.93,84.62,18294.0,79.1566,79.297,78.5854,79.2315,18294.0
2023-12-05 11:00:00,84.66,85.11,84.32,85.03,24441.0,79.2689,79.6903,78.9506,79.6154,24441.0
2023-12-05 11:30:00,85.08,85.48,85.0,85.21,19949.0,79.6622,80.0367,79.5873,79.7839,19949.0
2023-12-05 12:00:00,85.27,85.3,84.91,84.99,50907.0,79.8401,79.8682,79.503,79.5779,50907.0
2023-12-05 12:30:00,84.99,85.2,84.92,85.16,24671.0,79.5779,79.7745,79.5124,79.7371,24671.0
2023-12-05 13:00:00,85.14,85.54,85.13,85.25,20940.0,79.7183,80.0929,79.709,79.8213,20940.0
2023-12-05 13:30:00,85.28,85.77,85.09,85.73,26500.0,79.8494,80.3082,79.6715,80.2708,26500.0
2023-12-05 14:00:00,85.73,85.76,85.6,85.68,15880.0,80.2708,80.2989,80.1491,80.224,15880.0
2023-12-05 14:30:00,85.7,85.79,85.61,85.72,20293.0,80.2427,80.327,80.1584,80.2614,20293.0
2023-12-05 15:00:00,85.7,85.81,85.6,85.69,35035.0,80.2427,80.3457,80.1491,80.2333,35035.0
2023-12-05 15:30:00,85.69,86.27,85.44,86.23,174798.0,80.2333,80.7764,79.9992,80.7389,174798.0
2023-12-06 09:30:00,87.18,89.23,86.78,89.17,45635.0,81.6284,83.5479,81.2539,83.4917,45635.0
2023-12-06 10:00:00,89.16,90.86,89.16,90.56,75662.0,83.4824,85.0741,83.4824,84.7932,75662.0
2023-12-06 10:30:00,90.61,91.28,90.13,90.15,39662.0,84.84,85.4674,84.3906,84.4093,39662.0
2023-12-06 11:00:00,90.15,90.21,89.57,89.8,26677.0,84.4093,84.4655,83.8662,84.0816,26677.0
2023-12-06 11:30:00,89.8,90.08,89.55,90.07,13481.0,84.0816,84.3438,83.8475,84.3344,13481.0
2023-12-06 12:00:00,90.06,90.07,89.37,89.5,42421.0,84.325,84.3344,83.679,83.8007,42421.0
2023-12-06 12:30:00,89.45,89.63,89.07,89.17,37169.0,83.7539,83.9224,83.3981,83.4917,37169.0
2023-12-06 13:00:00,89.18,89.62,89.18,89.59,28955.0,83.5011,83.9131,83.5011,83.885,28955.0
2023-12-06 13:30:00,89.64,89.89,89.46,89.64,21606.0,83.9318,84.1659,83.7633,83.9318,21606.0
2023-12-06 14:00:00,89.62,89.74,89.41,89.48,12783.0,83.9131,84.0254,83.7164,83.782,12783.0
2023-12-06 14:30:00,89.46,89.61,89.26,89.3,16784.0,83.7633,83.9037,83.576,83.6134,16784.0
2023-12-06 15:00:00,89.27,89.3,88.27,88.43,30485.0,83.5854,83.6134,82.649,82.7988,30485.0
2023-12-06 15:30:00,88.39,88.72,88.22,88.32,110023.0,82.7614,83.0704,82.6022,82.6958,110023.0
2023-12-07 09:30:00,88.18,89.17,87.83,88.93,16845.0,82.5648,83.4917,82.237,83.267,16845.0
2023-12-07 10:00:00,88.97,89.8,88.75,89.8,26709.0,83.3045,84.0816,83.0985,84.0816,26709.0
2023-12-07 10:30:00,89.74,89.92,89.43,89.7,44175.0,84.0254,84.194,83.7352,83.988,44175.0
2023-12-07 11:00:00,89.73,89.82,89.15,89.7,31759.0,84.0161,84.1003,83.473,83.988,31759.0
2023-12-07 11:30:00,89.68,89.71,89.41,89.52,12189.0,83.9692,83.9973,83.7164,83.8194,12189.0
2023-12-07 12:00:00,89.58,89.69,89.42,89.69,9551.0,83.8756,83.9786,83.7258,83.9786,9551.0
2023-12-07 12:30:00,89.64,89.93,89.5,89.8,12673.0,83.9318,84.2033,83.8007,84.0816,12673.0
2023-12-07 13:00:00,89.75,90.0,89.75,89.98,11838.0,84.0348,84.2689,84.0348,84.2501,11838.0
2023-12-07 13:30:00,90.0,90.12,89.75,89.99,16466.0,84.2689,84.3812,84.0348,84.2595,16466.0
2023-12-07 14:00:00,89.99,90.09,89.67,89.89,19867.0,84.2595,84.3531,83.9599,84.1659,19867.0
2023-12-07 14:30:00,89.82,90.06,89.72,90.02,18566.0,84.1003,84.325,84.0067,84.2876,18566.0
2023-12-07 15:00:00,89.97,90.15,89.81,90.08,35916.0,84.2408,84.4093,84.091,84.3438,35916.0
2023-12-07 15:30:00,90.1,90.12,89.83,89.87,87986.0,84.3625,84.3812,84.1097,84.1471,87986.0
2023-12-08 09:30:00,89.71,90.15,89.08,89.78,12989.0,83.9973,84.4093,83.4074,84.0629,12989.0
2023-12-08 10:00:00,89.82,90.61,89.81,90.45,76127.0,84.1003,84.84,84.091,84.6902,76127.0
2023-12-08 10:30:00,90.48,90.71,89.93,90.0,15849.0,84.7183,84.9337,84.2033,84.2689,15849.0
2023-12-08 11:00:00,89.97,90.03,88.85,89.03,13033.0,84.2408,84.297,83.1921,83.3606,13033.0
2023-12-08 11:30:00,89.08,89.33,88.85,89.08,8504.0,83.4074,83.6415,83.1921,83.4074,8504.0
2023-12-08 12:00:00,89.12,89.41,89.06,89.33,12639.0,83.4449,83.7164,83.3887,83.6415,12639.0
2023-12-08 12:30:00,89.28,89.44,89.25,89.36,8282.0,83.5947,83.7445,83.5666,83.6696,8282.0
2023-12-08 13:00:00,89.38,89.98,89.37,89.9,14187.0,83.6883,84.2501,83.679,84.1752,14187.0
2023-12-08 13:30:00,89.82,89.89,89.54,89.86,13668.0,84.1003,84.1659,83.8382,84.1378,13668.0
2023-12-08 14:00:00,89.88,89.98,89.73,89.98,12399.0,84.1565,84.2501,84.0161,84.2501,12399.0
2023-12-08 14:30:00,89.98,90.0,89.68,89.89,16249.0,84.2501,84.2689,83.9692,84.1659,16249.0
2023-12-08 15:00:00,89.84,89.84,89.62,89.79,20722.0,84.1191,84.1191,83.9131,84.0722,20722.0
2023-12-08 15:30:00,89.85,89.93,89.68,89.86,70100.0,84.1284,84.2033,83.9692,84.1378,70100.0
2023-12-11 09:30:00,89.15,89.29,87.21,87.22,74432.0,83.473,83.6041,81.6565,81.6659,74432.0
2023-12-11 10:00:00,87.12,87.75,86.76,87.58,47218.0,81.5723,82.1621,81.2352,82.003,47218.0
2023-12-11 10:30:00,87.7,88.22,87.6,88.21,25365.0,82.1153,82.6022,82.0217,82.5929,25365.0
2023-12-11 11:00:00,88.18,88.3,87.83,88.16,26607.0,82.5648,82.6771,82.237,82.546,26607.0
2023-12-11 11:30:00,88.18,88.29,87.87,87.95,15784.0,82.5648,82.6678,82.2745,82.3494,15784.0
2023-12-11 12:00:00,88.0,88.01,87.7,87.87,22388.0,82.3962,82.4056,82.1153,82.2745,22388.0
2023-12-11 12:30:00,87.86,87.89,87.6,87.65,16395.0,82.2651,82.2932,82.0217,82.0685,16395.0
2023-12-11 13:00:00,87.6,88.04,87.56,87.94,22359.0,82.0217,82.4337,81.9842,82.34,22359.0
2023-12-11 13:30:00,87.94,87.97,87.65,87.8,19235.0,82.34,82.3681,82.0685,82.209,19235.0
2023-12-11 14:00:00,87.76,87.99,87.66,87.7,26429.0,82.1715,82.3869,82.0779,82.1153,26429.0
2023-12-11 14:30:00,87.69,87.94,87.56,87.56,55702.0,82.106,82.34,81.9842,81.9842,55702.0
2023-12-11 15:00:00,87.6,87.94,87.42,87.8,36991.0,82.0217,82.34,81.8532,82.209,36991.0
2023-12-11 15:30:00,87.8,87.9,87.53,87.65,115997.0,82.209,82.3026,81.9562,82.0685,115997.0
2023-12-12 09:30:00,87.72,87.78,85.52,85.53,84831.0,82.1341,82.1902,80.0741,80.0835,84831.0
2023-12-12 10:00:00,85.52,85.83,85.07,85.52,35320.0,80.0741,80.3644,79.6528,80.0741,35320.0
2023-12-12 10:30:00,85.52,85.52,84.84,85.08,35385.0,80.0741,80.0741,79.4375,79.6622,35385.0
2023-12-12 11:00:00,85.07,85.08,84.43,84.48,43905.0,79.6528,79.6622,79.0536,79.1004,43905.0
2023-12-12 11:30:00,84.48,85.03,84.38,84.93,96469.0,79.1004,79.6154,79.0067,79.5217,96469.0
2023-12-12 12:00:00,84.95,85.23,84.92,85.07,47327.0,79.5404,79.8026,79.5124,79.6528,47327.0
2023-12-12 12:30:00,85.04,85.19,84.92,84.95,50629.0,79.6247,79.7652,79.5124,79.5404,50629.0
2023-12-12 13:00:00,84.95,85.31,84.93,85.27,42417.0,79.5404,79.8775,79.5217,79.8401,42417.0
2023-12-12 13:30:00,85.28,86.12,85.27,86.12,56941.0,79.8494,80.6359,79.8401,80.6359,56941.0
2023-12-12 14:00:00,86.11,86.25,85.91,86.01,39143.0,80.6266,80.7577,80.4393,80.5329,39143.0
2023-12-12 14:30:00,86.05,86.1,85.76,85.8,36293.0,80.5704,80.6172,80.2989,80.3363,36293.0
2023-12-12 15:00:00,85.78,85.79,85.28,85.35,58417.0,80.3176,80.327,79.8494,79.915,58417.0
2023-12-12 15:30:00,85.34,85.34,84.64,84.98,224858.0,79.9056,79.9056,79.2502,79.5685,224858.0
2023-12-13 09:30:00,85.11,85.48,84.08,84.14,34332.0,79.6903,80.0367,78.7258,78.782,34332.0
2023-12-13 10:00:00,84.16,84.56,84.07,84.18,20301.0,78.8008,79.1753,78.7165,78.8195,20301.0
2023-12-13 10:30:00,84.14,84.18,83.75,83.82,70750.0,78.782,78.8195,78.4169,78.4824,70750.0
2023-12-13 11:00:00,83.84,84.1,83.57,83.65,41994.0,78.5011,78.7446,78.2483,78.3232,41994.0
2023-12-13 11:30:00,83.64,83.76,83.38,83.56,34975.0,78.3139,78.4262,78.0704,78.239,34975.0
2023-12-13 12:00:00,83.53,83.79,83.45,83.66,19600.0,78.2109,78.4543,78.136,78.3326,19600.0
2023-12-13 12:30:00,83.75,83.84,83.51,83.54,11853.0,78.4169,78.5011,78.1921,78.2202,11853.0
2023-12-13 13:00:00,83.54,83.54,83.03,83.31,43855.0,78.2202,78.2202,77.7427,78.0049,43855.0
2023-12-13 13:30:00,83.32,83.54,83.2,83.51,19710.0,78.0142,78.2202,77.9019,78.1921,19710.0
2023-12-13 14:00:00,83.72,86.01,83.68,86.01,74382.0,78.3888,80.5329,78.3513,80.5329,74382.0
2023-12-13 14:30:00,86.03,87.2,85.84,87.06,93888.0,80.5517,81.6472,80.3738,81.5161,93888.0
2023-12-13 15:00:00,87.02,88.05,87.02,87.39,81547.0,81.4786,82.443,81.4786,81.8251,81547.0
2023-12-13 15:30:00,87.31,88.21,87.23,88.21,205477.0,81.7502,82.5929,81.6753,82.5929,205477.0
2023-12-14 09:30:00,90.47,93.71,89.74,92.46,92646.0,84.7089,87.7426,84.0254,86.5722,92646.0
2023-12-14 10:00:00,92.46,92.6,91.46,91.81,76934.0,86.5722,86.7033,85.6359,85.9636,76934.0
2023-12-14 10:30:00,91.85,92.13,91.58,91.97,52442.0,86.0011,86.2632,85.7483,86.1134,52442.0
2023-12-14 11:00:00,92.02,92.44,91.81,92.09,29625.0,86.1602,86.5535,85.9636,86.2258,29625.0
2023-12-14 11:30:00,92.13,92.57,92.06,92.51,26734.0,86.2632,86.6752,86.1977,86.619,26734.0
2023-12-14 12:00:00,92.46,92.9,92.12,92.78,25235.0,86.5722,86.9842,86.2539,86.8718,25235.0
2023-12-14 12:30:00,92.76,93.5,92.75,93.1,33759.0,86.8531,87.546,86.8437,87.1715,33759.0
2023-12-14 13:00:00,93.01,93.04,92.18,92.18,23705.0,87.0872,87.1153,86.31,86.31,23705.0
2023-12-14 13:30:00,92.23,92.53,91.84,92.17,25457.0,86.3569,86.6378,85.9917,86.3007,25457.0
2023-12-14 14:00:00,92.18,92.42,92.05,92.07,20571.0,86.31,86.5348,86.1883,86.207,20571.0
2023-12-14 14:30:00,92.06,92.22,91.83,92.22,52733.0,86.1977,86.3475,85.9823,86.3475,52733.0
2023-12-14 15:00:00,92.19,92.41,92.1,92.18,32140.0,86.3194,86.5254,86.2351,86.31,32140.0
2023-12-14 15:30:00,92.18,93.13,92.17,93.06,189146.0,86.31,87.1995,86.3007,87.134,189146.0
2023-12-15 09:30:00,92.43,92.43,90.62,91.44,121164.0,86.5441,86.5441,84.8494,85.6172,121164.0
2023-12-15 10:00:00,91.54,91.83,91.09,91.81,42760.0,85.7108,85.9823,85.2895,85.9636,42760.0
2023-12-15 10:30:00,91.81,92.41,91.47,92.35,44776.0,85.9636,86.5254,85.6453,86.4692,44776.0
2023-12-15 11:00:00,92.36,92.58,92.09,92.33,52104.0,86.4786,86.6846,86.2258,86.4505,52104.0
2023-12-15 11:30:00,92.24,92.9,92.24,92.53,34388.0,86.3662,86.9842,86.3662,86.6378,34388.0
2023-12-15 12:00:00,92.55,92.57,91.93,91.93,29319.0,86.6565,86.6752,86.076,86.076,29319.0
2023-12-15 12:30:00,91.98,91.99,91.53,91.66,26834.0,86.1228,86.1321,85.7014,85.8232,26834.0
2023-12-15 13:00:00,91.64,91.71,91.18,91.48,36650.0,85.8044,85.87,85.3737,85.6546,36650.0
2023-12-15 13:30:00,91.5,91.55,91.11,91.21,25445.0,85.6733,85.7202,85.3082,85.4018,25445.0
2023-12-15 14:00:00,91.21,91.56,91.2,91.45,25585.0,85.4018,85.7295,85.3924,85.6265,25585.0
2023-12-15 14:30:00,91.45,91.95,91.36,91.95,31668.0,85.6265,86.0947,85.5423,86.0947,31668.0
2023-12-15 15:00:00,91.91,92.17,91.73,91.96,40816.0,86.0572,86.3007,85.8887,86.1041,40816.0
2023-12-15 15:30:00,91.96,92.27,91.45,91.87,235543.0,86.1041,86.3943,85.6265,86.0198,235543.0
2023-12-18 09:30:00,92.69,93.0,91.22,92.16,26799.0,86.7876,87.0778,85.4112,86.2913,26799.0
2023-12-18 10:00:00,92.26,92.57,91.65,92.01,25529.0,86.3849,86.6752,85.8138,86.1509,25529.0
2023-12-18 10:30:00,91.99,92.4,91.89,92.1,19965.0,86.1321,86.516,86.0385,86.2351,19965.0
2023-12-18 11:00:00,92.11,93.61,92.1,93.6,41288.0,86.2445,87.649,86.2351,87.6396,41288.0
2023-12-18 11:30:00,93.62,93.62,92.97,93.2,28350.0,87.6583,87.6583,87.0497,87.2651,28350.0
2023-12-18 12:00:00,93.21,93.61,93.19,93.51,26474.0,87.2745,87.649,87.2557,87.5554,26474.0
2023-12-18 12:30:00,93.53,93.77,93.41,93.63,20808.0,87.5741,87.7988,87.4617,87.6677,20808.0
2023-12-18 13:00:00,93.6,93.61,93.29,93.44,21420.0,87.6396,87.649,87.3494,87.4898,21420.0
2023-12-18 13:30:00,93.44,93.48,92.83,92.89,29707.0,87.4898,87.5273,86.9187,86.9748,29707.0
2023-12-18 14:00:00,92.84,92.9,92.46,92.53,23989.0,86.928,86.9842,86.5722,86.6378,23989.0
2023-12-18 14:30:00,92.52,92.64,92.35,92.4,19291.0,86.6284,86.7408,86.4692,86.516,19291.0
2023-12-18 15:00:00,92.39,92.44,92.08,92.16,29603.0,86.5067,86.5535,86.2164,86.2913,29603.0
2023-12-18 15:30:00,92.18,92.52,91.94,92.05,134994.0,86.31,86.6284,86.0853,86.1883,134994.0
2023-12-19 09:30:00,92.41,92.99,91.85,92.54,32710.0,86.5254,87.0685,86.0011,86.6471,32710.0
2023-12-19 10:00:00,92.54,92.7,92.06,92.25,40768.0,86.6471,86.7969,86.1977,86.3756,40768.0
2023-12-19 10:30:00,92.27,92.63,92.16,92.42,22498.0,86.3943,86.7314,86.2913,86.5348,22498.0
2023-12-19 11:00:00,92.44,92.58,92.29,92.36,26122.0,86.5535,86.6846,86.413,86.4786,26122.0
2023-12-19 11:30:00,92.33,92.46,91.85,91.92,26933.0,86.4505,86.5722,86.0011,86.0666,26933.0
2023-12-19 12:00:00,91.77,92.15,91.77,92.15,12752.0,85.9262,86.282,85.9262,86.282,12752.0
2023-12-19 12:30:00,92.18,92.51,92.17,92.47,12298.0,86.31,86.619,86.3007,86.5816,12298.0
2023-12-19 13:00:00,92.49,92.58,92.35,92.45,13645.0,86.6003,86.6846,86.4692,86.5629,13645.0
2023-12-19 13:30:00,92.51,92.86,92.47,92.78,9096.0,86.619,86.9467,86.5816,86.8718,9096.0
2023-12-19 14:00:00,92.81,92.94,92.73,92.94,13062.0,86.8999,87.0216,86.825,87.0216,13062.0
2023-12-19 14:30:00,92.95,93.03,92.69,92.74,13223.0,87.031,87.1059,86.7876,86.8344,13223.0
2023-12-19 15:00:00,92.73,92.87,92.62,92.7,33743.0,86.825,86.9561,86.722,86.7969,33743.0
2023-12-19 15:30:00,92.71,92.98,92.65,92.96,64410.0,86.8063,87.0591,86.7501,87.0404,64410.0
2023-12-20 09:30:00,92.09,92.69,92.09,92.31,14491.0,86.2258,86.7876,86.2258,86.4318,14491.0
2023-12-20 10:00:00,92.46,92.71,92.07,92.67,45880.0,86.5722,86.8063,86.207,86.7688,45880.0
2023-12-20 10:30:00,92.7,93.28,92.66,93.14,17912.0,86.7969,87.34,86.7595,87.2089,17912.0
2023-12-20 11:00:00,93.2,93.57,92.9,93.23,37177.0,87.2651,87.6115,86.9842,87.2932,37177.0
2023-12-20 11:30:00,93.27,93.27,92.86,93.05,15957.0,87.3306,87.3306,86.9467,87.1246,15957.0
2023-12-20 12:00:00,93.11,93.43,92.77,93.27,21622.0,87.1808,87.4804,86.8625,87.3306,21622.0
2023-12-20 12:30:00,93.37,93.64,93.26,93.56,22311.0,87.4243,87.6771,87.3213,87.6022,22311.0
2023-12-20 13:00:00,93.52,93.53,93.27,93.29,12114.0,87.5647,87.5741,87.3306,87.3494,12114.0
2023-12-20 13:30:00,93.34,93.37,93.02,93.03,11778.0,87.3962,87.4243,87.0966,87.1059,11778.0
2023-12-20 14:00:00,93.08,93.1,92.63,92.64,47101.0,87.1527,87.1715,86.7314,86.7408,47101.0
2023-12-20 14:30:00,92.67,92.7,91.77,91.87,30978.0,86.7688,86.7969,85.9262,86.0198,30978.0
2023-12-20 15:00:00,91.74,92.32,91.44,91.62,30888.0,85.8981,86.4411,85.6172,85.7857,30888.0
2023-12-20 15:30:00,91.59,92.04,91.38,91.45,117865.0,85.7576,86.179,85.561,85.6265,117865.0
2023-12-21 09:30:00,92.67,93.74,92.65,93.41,15557.0,86.7688,87.7707,86.7501,87.4617,15557.0
2023-12-21 10:00:00,93.61,94.49,93.61,94.13,20321.0,87.649,88.4729,87.649,88.1359,20321.0
2023-12-21 10:30:00,94.2,94.32,93.69,93.86,12481.0,88.2014,88.3138,87.7239,87.8831,12481.0
2023-12-21 11:00:00,93.92,94.2,93.88,94.12,14495.0,87.9392,88.2014,87.9018,88.1265,14495.0
2023-12-21 11:30:00,94.1,94.16,93.92,94.05,20268.0,88.1078,88.164,87.9392,88.061,20268.0
2023-12-21 12:00:00,94.0,94.12,93.68,93.81,38311.0,88.0141,88.1265,87.7145,87.8362,38311.0
2023-12-21 12:30:00,93.87,94.09,93.87,94.07,16755.0,87.8924,88.0984,87.8924,88.0797,16755.0
2023-12-21 13:00:00,94.18,94.19,93.79,93.99,18993.0,88.1827,88.192,87.8175,88.0048,18993.0
2023-12-21 13:30:00,94.05,94.35,93.97,94.35,12272.0,88.061,88.3419,87.9861,88.3419,12272.0
2023-12-21 14:00:00,94.37,94.37,94.03,94.09,12302.0,88.3606,88.3606,88.0422,88.0984,12302.0
2023-12-21 14:30:00,94.09,94.25,93.97,94.19,16986.0,88.0984,88.2482,87.9861,88.192,16986.0
2023-12-21 15:00:00,94.22,94.36,93.94,94.06,27501.0,88.2201,88.3512,87.958,88.0703,27501.0
2023-12-21 15:30:00,94.1,94.72,93.87,94.45,129515.0,88.1078,88.6883,87.8924,88.4355,129515.0
2023-12-22 09:30:00,94.18,95.28,93.87,94.74,19654.0,88.1827,89.2126,87.8924,88.707,19654.0
2023-12-22 10:00:00,94.76,95.15,94.19,94.49,15545.0,88.7258,89.0909,88.192,88.4729,15545.0
2023-12-22 10:30:00,94.48,94.92,94.38,94.64,38200.0,88.4636,88.8756,88.3699,88.6134,38200.0
2023-12-22 11:00:00,94.65,95.0,94.58,94.88,32290.0,88.6228,88.9505,88.5572,88.8381,32290.0
2023-12-22 11:30:00,94.83,95.2,94.67,94.74,21750.0,88.7913,89.1377,88.6415,88.707,21750.0
2023-12-22 12:00:00,94.73,95.0,94.6,94.93,16801.0,88.6977,88.9505,88.5759,88.8849,16801.0
2023-12-22 12:30:00,94.93,95.06,94.83,94.92,8183.0,88.8849,89.0066,88.7913,88.8756,8183.0
2023-12-22 13:00:00,94.86,94.93,94.76,94.77,11614.0,88.8194,88.8849,88.7258,88.7351,11614.0
2023-12-22 13:30:00,94.75,95.08,94.66,95.06,17092.0,88.7164,89.0254,88.6321,89.0066,17092.0
2023-12-22 14:00:00,94.98,94.99,94.06,94.08,23562.0,88.9317,88.9411,88.0703,88.0891,23562.0
2023-12-22 14:30:00,94.05,94.68,93.98,94.68,13464.0,88.061,88.6508,87.9954,88.6508,13464.0
2023-12-22 15:00:00,94.72,94.76,94.25,94.51,21831.0,88.6883,88.7258,88.2482,88.4917,21831.0
2023-12-22 15:30:00,94.52,94.85,94.52,94.69,63639.0,88.501,88.81,88.501,88.6602,63639.0
2023-12-26 09:30:00,95.28,95.71,94.97,95.45,15735.0,89.2126,89.6153,88.9224,89.3718,15735.0
2023-12-26 10:00:00,95.46,95.7,95.3,95.34,9846.0,89.3812,89.6059,89.2314,89.2688,9846.0
2023-12-26 10:30:00,95.35,95.68,95.32,95.34,10515.0,89.2782,89.5872,89.2501,89.2688,10515.0
2023-12-26 11:00:00,95.36,95.65,95.3,95.59,11800.0,89.2875,89.5591,89.2314,89.5029,11800.0
2023-12-26 11:30:00,95.64,96.17,95.61,95.96,13837.0,89.5497,90.046,89.5216,89.8493,13837.0
2023-12-26 12:00:00,95.96,96.19,95.95,96.01,7997.0,89.8493,90.0647,89.84,89.8962,7997.0
2023-12-26 12:30:00,96.08,96.09,95.76,95.86,8155.0,89.9617,89.9711,89.6621,89.7557,8155.0
2023-12-26 13:00:00,95.89,96.2,95.82,96.13,8692.0,89.7838,90.0741,89.7183,90.0085,8692.0
2023-12-26 13:30:00,96.17,96.28,96.08,96.23,9352.0,90.046,90.149,89.9617,90.1021,9352.0
2023-12-26 14:00:00,96.12,96.19,95.98,96.06,7785.0,89.9991,90.0647,89.8681,89.943,7785.0
2023-12-26 14:30:00,96.05,96.14,95.73,95.92,15357.0,89.9336,90.0179,89.634,89.8119,15357.0
2023-12-26 15:00:00,95.89,96.07,95.74,95.98,12031.0,89.7838,89.9523,89.6433,89.8681,12031.0
2023-12-26 15:30:00,96.02,96.14,95.68,95.72,57877.0,89.9055,90.0179,89.5872,89.6246,57877.0
2023-12-27 09:30:00,95.96,96.53,95.72,96.4,23418.0,89.8493,90.383,89.6246,90.2613,23418.0
2023-12-27 10:00:00,96.44,96.56,96.11,96.27,14818.0,90.2988,90.4111,89.9898,90.1396,14818.0
2023-12-27 10:30:00,96.27,96.28,95.84,96.15,32695.0,90.1396,90.149,89.737,90.0272,32695.0
2023-12-27 11:00:00,96.13,96.47,96.08,96.15,29109.0,90.0085,90.3269,89.9617,90.0272,29109.0
2023-12-27 11:30:00,96.27,96.53,96.26,96.45,11305.0,90.1396,90.383,90.1302,90.3081,11305.0
2023-12-27 12:00:00,96.38,96.51,96.28,96.28,6729.0,90.2426,90.3643,90.149,90.149,6729.0
2023-12-27 12:30:00,96.3,96.33,96.07,96.23,11900.0,90.1677,90.1958,89.9523,90.1021,11900.0
2023-12-27 13:00:00,96.29,96.67,96.29,96.56,14472.0,90.1583,90.5141,90.1583,90.4111,14472.0
2023-12-27 13:30:00,96.64,96.64,96.23,96.23,13520.0,90.486,90.486,90.1021,90.1021,13520.0
2023-12-27 14:00:00,96.14,96.24,95.79,96.21,16569.0,90.0179,90.1115,89.6902,90.0834,16569.0
2023-12-27 14:30:00,96.18,96.23,96.03,96.13,20996.0,90.0553,90.1021,89.9149,90.0085,20996.0
2023-12-27 15:00:00,96.14,96.19,95.86,96.12,15564.0,90.0179,90.0647,89.7557,89.9991,15564.0
2023-12-27 15:30:00,96.1,96.37,96.0,96.29,63706.0,89.9804,90.2332,89.8868,90.1583,63706.0
2023-12-28 09:30:00,95.97,96.0,95.37,95.8,12521.0,89.8587,89.8868,89.2969,89.6995,12521.0
2023-12-28 10:00:00,95.34,95.7,95.05,95.18,10861.0,89.2688,89.6059,88.9973,89.119,10861.0
2023-12-28 10:30:00,95.14,95.23,94.8,94.8,7802.0,89.0816,89.1658,88.7632,88.7632,7802.0
2023-12-28 11:00:00,94.81,95.38,94.76,95.38,15181.0,88.7726,89.3063,88.7258,89.3063,15181.0
2023-12-28 11:30:00,95.37,95.64,95.33,95.58,12304.0,89.2969,89.5497,89.2595,89.4935,12304.0
2023-12-28 12:00:00,95.6,95.76,95.56,95.62,12761.0,89.5123,89.6621,89.4748,89.531,12761.0
2023-12-28 12:30:00,95.62,95.77,95.54,95.54,11448.0,89.531,89.6714,89.4561,89.4561,11448.0
2023-12-28 13:00:00,95.55,95.61,95.15,95.45,13780.0,89.4654,89.5216,89.0909,89.3718,13780.0
2023-12-28 13:30:00,95.53,95.7,95.34,95.44,8501.0,89.4467,89.6059,89.2688,89.3624,8501.0
2023-12-28 14:00:00,95.46,95.58,95.28,95.51,8999.0,89.3812,89.4935,89.2126,89.428,8999.0
2023-12-28 14:30:00,95.51,95.53,95.3,95.3,7914.0,89.428,89.4467,89.2314,89.2314,7914.0
2023-12-28 15:00:00,95.23,95.53,95.03,95.48,20684.0,89.1658,89.4467,88.9786,89.3999,20684.0
2023-12-28 15:30:00,95.45,95.95,95.41,95.88,95723.0,89.3718,89.84,89.3344,89.7744,95723.0
2023-12-29 09:30:00,95.44,96.28,95.19,96.23,12963.0,89.3624,90.149,89.1284,90.1021,12963.0
2023-12-29 10:00:00,96.06,96.06,95.16,95.17,13178.0,89.943,89.943,89.1003,89.1096,13178.0
2023-12-29 10:30:00,95.29,95.29,94.87,95.06,9712.0,89.222,89.222,88.8287,89.0066,9712.0
2023-12-29 11:00:00,95.15,95.15,94.68,94.8,10344.0,89.0909,89.0909,88.6508,88.7632,10344.0
2023-12-29 11:30:00,94.76,94.84,94.66,94.74,11560.0,88.7258,88.8007,88.6321,88.707,11560.0
2023-12-29 12:00:00,94.79,94.89,94.27,94.42,12361.0,88.7538,88.8475,88.267,88.4074,12361.0
2023-12-29 12:30:00,94.42,94.63,94.39,94.61,7307.0,88.4074,88.604,88.3793,88.5853,7307.0
2023-12-29 13:00:00,94.59,94.74,94.52,94.54,3707.0,88.5666,88.707,88.501,88.5198,3707.0
2023-12-29 13:30:00,94.53,94.8,94.47,94.61,7841.0,88.5104,88.7632,88.4542,88.5853,7841.0
2023-12-29 14:00:00,94.61,94.66,94.44,94.51,18161.0,88.5853,88.6321,88.4261,88.4917,18161.0
2023-12-29 14:30:00,94.52,94.6,94.35,94.38,17281.0,88.501,88.5759,88.3419,88.3699,17281.0
2023-12-29 15:00:00,94.4,94.78,94.23,94.73,29788.0,88.3887,88.7445,88.2295,88.6977,29788.0
2023-12-29 15:30:00,94.73,95.19,94.6,94.77,198351.0,88.6977,89.1284,88.5759,88.7351,198351.0
2024-01-02 09:30:00,94.13,95.61,93.29,95.61,13101.0,88.1359,89.5216,87.3494,89.5216,13101.0
2024-01-02 10:00:00,95.78,96.05,95.53,95.89,16618.0,89.6808,89.9336,89.4467,89.7838,16618.0
2024-01-02 10:30:00,95.73,96.03,95.35,95.47,13216.0,89.634,89.9149,89.2782,89.3905,13216.0
2024-01-02 11:00:00,95.55,95.92,95.46,95.72,13587.0,89.4654,89.8119,89.3812,89.6246,13587.0
2024-01-02 11:30:00,95.74,96.09,95.58,96.02,13783.0,89.6433,89.9711,89.4935,89.9055,13783.0
2024-01-02 12:00:00,96.0,96.3,95.9,96.17,15059.0,89.8868,90.1677,89.7932,90.046,15059.0
2024-01-02 12:30:00,96.13,96.24,95.67,95.84,16186.0,90.0085,90.1115,89.5778,89.737,16186.0
2024-01-02 13:00:00,95.81,95.82,95.56,95.56,34163.0,89.7089,89.7183,89.4748,89.4748,34163.0
2024-01-02 13:30:00,95.49,95.5,95.1,95.16,11833.0,89.4093,89.4186,89.0441,89.1003,11833.0
2024-01-02 14:00:00,94.98,95.14,94.59,94.78,14029.0,88.9317,89.0816,88.5666,88.7445,14029.0
2024-01-02 14:30:00,94.77,94.77,94.14,94.16,20551.0,88.7351,88.7351,88.1452,88.164,20551.0
2024-01-02 15:00:00,94.15,94.16,93.36,93.87,33888.0,88.1546,88.164,87.4149,87.8924,33888.0
2024-01-02 15:30:00,93.88,94.42,93.66,94.36,83949.0,87.9018,88.4074,87.6958,88.3512,83949.0
2024-01-03 09:30:00,92.74,92.97,90.78,91.15,52094.0,86.8344,87.0497,84.9992,85.3456,52094.0
2024-01-03 10:00:00,91.29,91.92,90.72,90.96,53074.0,85.4767,86.0666,84.943,85.1677,53074.0
2024-01-03 10:30:00,90.93,90.94,90.08,90.43,36785.0,85.1396,85.149,84.3438,84.6715,36785.0
2024-01-03 11:00:00,90.71,90.85,90.52,90.81,18741.0,84.9337,85.0647,84.7558,85.0273,18741.0
2024-01-03 11:30:00,90.86,91.04,90.62,90.63,13287.0,85.0741,85.2426,84.8494,84.8587,13287.0
2024-01-03 12:00:00,90.68,90.8,90.44,90.71,11644.0,84.9056,85.0179,84.6808,84.9337,11644.0
2024-01-03 12:30:00,90.83,90.86,90.61,90.86,17392.0,85.046,85.0741,84.84,85.0741,17392.0
2024-01-03 13:00:00,90.86,91.42,90.82,91.35,10878.0,85.0741,85.5984,85.0366,85.5329,10878.0
2024-01-03 13:30:00,91.34,91.57,90.95,91.01,13867.0,85.5235,85.7389,85.1584,85.2145,13867.0
2024-01-03 14:00:00,90.96,91.15,90.57,91.06,15501.0,85.1677,85.3456,84.8026,85.2614,15501.0
2024-01-03 14:30:00,91.15,91.28,90.69,90.76,10539.0,85.3456,85.4674,84.9149,84.9805,10539.0
2024-01-03 15:00:00,90.69,90.74,90.09,90.23,20111.0,84.9149,84.9617,84.3531,84.4842,20111.0
2024-01-03 15:30:00,90.25,90.54,90.14,90.34,96693.0,84.5029,84.7745,84.3999,84.5872,96693.0
2024-01-04 09:30:00,89.99,90.13,89.05,89.81,27983.0,84.2595,84.3906,83.3794,84.091,27983.0
2024-01-04 10:00:00,89.71,90.03,89.0,89.33,30808.0,83.9973,84.297,83.3325,83.6415,30808.0
2024-01-04 10:30:00,89.3,89.56,88.99,89.17,42746.0,83.6134,83.8569,83.3232,83.4917,42746.0
2024-01-04 11:00:00,89.12,89.98,89.11,89.81,46472.0,83.4449,84.2501,83.4355,84.091,46472.0
2024-01-04 11:30:00,89.8,90.03,89.32,89.34,16633.0,84.0816,84.297,83.6322,83.6509,16633.0
2024-01-04 12:00:00,89.35,89.41,88.97,89.23,10369.0,83.6603,83.7164,83.3045,83.5479,10369.0
2024-01-04 12:30:00,89.24,89.26,88.98,88.98,11772.0,83.5573,83.576,83.3138,83.3138,11772.0
2024-01-04 13:00:00,89.03,89.17,88.77,88.77,13899.0,83.3606,83.4917,83.1172,83.1172,13899.0
2024-01-04 13:30:00,88.81,89.07,88.72,88.85,21540.0,83.1546,83.3981,83.0704,83.1921,21540.0
2024-01-04 14:00:00,88.88,88.88,88.52,88.63,21251.0,83.2202,83.2202,82.8831,82.9861,21251.0
2024-01-04 14:30:00,88.54,88.84,88.26,88.84,22440.0,82.9018,83.1827,82.6397,83.1827,22440.0
2024-01-04 15:00:00,88.82,89.39,88.76,89.1,35849.0,83.164,83.6977,83.1078,83.4262,35849.0
2024-01-04 15:30:00,89.06,89.08,88.1,88.19,158318.0,83.3887,83.4074,82.4899,82.5741,158318.0
2024-01-05 09:30:00,87.54,89.4,87.54,89.23,27285.0,81.9655,83.7071,81.9655,83.5479,27285.0
2024-01-05 10:00:00,89.39,90.05,89.19,89.81,34723.0,83.6977,84.3157,83.5104,84.091,34723.0
2024-01-05 10:30:00,89.83,90.18,89.75,89.86,15475.0,84.1097,84.4374,84.0348,84.1378,15475.0
2024-01-05 11:00:00,89.85,90.25,89.78,90.24,31248.0,84.1284,84.5029,84.0629,84.4936,31248.0
2024-01-05 11:30:00,90.32,90.57,90.19,90.48,14450.0,84.5685,84.8026,84.4468,84.7183,14450.0
2024-01-05 12:00:00,90.51,90.85,90.29,90.61,96474.0,84.7464,85.0647,84.5404,84.84,96474.0
2024-01-05 12:30:00,90.56,90.56,90.05,90.1,15400.0,84.7932,84.7932,84.3157,84.3625,15400.0
2024-01-05 13:00:00,90.1,90.16,89.58,89.95,14963.0,84.3625,84.4187,83.8756,84.222,14963.0
2024-01-05 13:30:00,89.98,90.18,89.97,90.07,15165.0,84.2501,84.4374,84.2408,84.3344,15165.0
2024-01-05 14:00:00,90.05,90.55,89.81,90.06,36763.0,84.3157,84.7838,84.091,84.325,36763.0
2024-01-05 14:30:00,90.0,90.0,89.15,89.27,32570.0,84.2689,84.2689,83.473,83.5854,32570.0
2024-01-05 15:00:00,89.23,89.87,89.22,89.83,64617.0,83.5479,84.1471,83.5385,84.1097,64617.0
2024-01-05 15:30:00,89.83,89.83,88.82,89.17,151180.0,84.1097,84.1097,83.164,83.4917,151180.0
2024-01-08 09:30:00,89.18,89.8,88.51,89.42,36293.0,83.5011,84.0816,82.8737,83.7258,36293.0
2024-01-08 10:00:00,89.41,89.69,89.18,89.6,60786.0,83.7164,83.9786,83.5011,83.8943,60786.0
2024-01-08 10:30:00,89.64,91.18,89.64,90.92,28237.0,83.9318,85.3737,83.9318,85.1303,28237.0
2024-01-08 11:00:00,90.94,91.36,90.94,91.14,24374.0,85.149,85.5423,85.149,85.3363,24374.0
2024-01-08 11:30:00,91.17,91.35,90.93,91.09,16843.0,85.3644,85.5329,85.1396,85.2895,16843.0
2024-01-08 12:00:00,91.11,91.11,90.5,90.58,8868.0,85.3082,85.3082,84.737,84.8119,8868.0
2024-01-08 12:30:00,90.62,90.86,90.59,90.86,8893.0,84.8494,85.0741,84.8213,85.0741,8893.0
2024-01-08 13:00:00,90.86,91.14,90.82,90.91,7251.0,85.0741,85.3363,85.0366,85.1209,7251.0
2024-01-08 13:30:00,90.93,91.07,90.69,90.89,18326.0,85.1396,85.2707,84.9149,85.1022,18326.0
2024-01-08 14:00:00,90.91,91.2,90.84,91.17,23747.0,85.1209,85.3924,85.0554,85.3644,23747.0
2024-01-08 14:30:00,91.17,91.33,91.11,91.16,30800.0,85.3644,85.5142,85.3082,85.355,30800.0
2024-01-08 15:00:00,91.15,91.15,90.97,91.05,16855.0,85.3456,85.3456,85.1771,85.252,16855.0
2024-01-08 15:30:00,91.01,91.32,90.53,90.56,104011.0,85.2145,85.5048,84.7651,84.7932,104011.0
2024-01-09 09:30:00,89.61,90.45,89.43,89.92,65584.0,83.9037,84.6902,83.7352,84.194,65584.0
2024-01-09 10:00:00,90.0,90.49,89.75,90.29,14970.0,84.2689,84.7277,84.0348,84.5404,14970.0
2024-01-09 10:30:00,90.42,90.71,90.32,90.52,29261.0,84.6621,84.9337,84.5685,84.7558,29261.0
2024-01-09 11:00:00,90.49,90.71,89.96,90.71,35685.0,84.7277,84.9337,84.2314,84.9337,35685.0
2024-01-09 11:30:00,90.69,91.06,90.62,91.06,13873.0,84.9149,85.2614,84.8494,85.2614,13873.0
2024-01-09 12:00:00,91.03,91.2,90.92,91.16,17458.0,85.2333,85.3924,85.1303,85.355,17458.0
2024-01-09 12:30:00,91.2,91.2,90.95,91.1,8044.0,85.3924,85.3924,85.1584,85.2988,8044.0
2024-01-09 13:00:00,91.1,91.36,90.85,90.89,7338.0,85.2988,85.5423,85.0647,85.1022,7338.0
2024-01-09 13:30:00,90.88,91.16,90.8,90.9,24399.0,85.0928,85.355,85.0179,85.1116,24399.0
2024-01-09 14:00:00,90.93,90.95,90.15,90.16,37766.0,85.1396,85.1584,84.4093,84.4187,37766.0
2024-01-09 14:30:00,90.2,90.26,89.94,90.14,25665.0,84.4561,84.5123,84.2127,84.3999,25665.0
2024-01-09 15:00:00,90.16,90.29,89.98,90.0,48647.0,84.4187,84.5404,84.2501,84.2689,48647.0
2024-01-09 15:30:00,90.0,90.03,89.59,89.87,64940.0,84.2689,84.297,83.885,84.1471,64940.0
2024-01-10 09:30:00,89.89,90.89,89.89,90.49,20617.0,84.1659,85.1022,84.1659,84.7277,20617.0
2024-01-10 10:00:00,90.31,90.83,89.87,90.81,20398.0,84.5591,85.046,84.1471,85.0273,20398.0
2024-01-10 10:30:00,90.81,90.89,90.44,90.82,40149.0,85.0273,85.1022,84.6808,85.0366,40149.0
2024-01-10 11:00:00,90.88,90.99,90.77,90.93,11005.0,85.0928,85.1958,84.9898,85.1396,11005.0
2024-01-10 11:30:00,90.96,90.96,90.63,90.96,16129.0,85.1677,85.1677,84.8587,85.1677,16129.0
2024-01-10 12:00:00,90.92,91.03,90.82,90.95,9155.0,85.1303,85.2333,85.0366,85.1584,9155.0
2024-01-10 12:30:00,90.89,90.89,90.69,90.76,10094.0,85.1022,85.1022,84.9149,84.9805,10094.0
2024-01-10 13:00:00,90.75,91.1,90.69,90.96,15890.0,84.9711,85.2988,84.9149,85.1677,15890.0
2024-01-10 13:30:00,90.92,90.96,90.75,90.93,16833.0,85.1303,85.1677,84.9711,85.1396,16833.0
2024-01-10 14:00:00,90.92,91.07,90.82,90.92,12431.0,85.1303,85.2707,85.0366,85.1303,12431.0
2024-01-10 14:30:00,90.88,91.07,90.68,90.98,16914.0,85.0928,85.2707,84.9056,85.1865,16914.0
2024-01-10 15:00:00,90.94,90.95,90.11,90.17,15223.0,85.149,85.1584,84.3719,84.428,15223.0
2024-01-10 15:30:00,90.16,90.71,90.16,90.44,74814.0,84.4187,84.9337,84.4187,84.6808,74814.0
2024-01-11 09:30:00,90.13,91.39,89.99,91.02,30374.0,84.3906,85.5704,84.2595,85.2239,30374.0
2024-01-11 10:00:00,91.01,91.02,88.62,88.85,27604.0,85.2145,85.2239,82.9767,83.1921,27604.0
2024-01-11 10:30:00,88.83,89.35,88.76,88.81,26180.0,83.1734,83.6603,83.1078,83.1546,26180.0
2024-01-11 11:00:00,88.87,89.03,88.57,88.58,12601.0,83.2108,83.3606,82.9299,82.9393,12601.0
2024-01-11 11:30:00,88.55,88.65,88.28,88.49,17115.0,82.9112,83.0048,82.6584,82.855,17115.0
2024-01-11 12:00:00,88.44,88.97,88.27,88.27,12928.0,82.8082,83.3045,82.649,82.649,12928.0
2024-01-11 12:30:00,88.3,88.88,88.3,88.81,8865.0,82.6771,83.2202,82.6771,83.1546,8865.0
2024-01-11 13:00:00,88.73,89.03,88.71,88.71,5344.0,83.0797,83.3606,83.061,83.061,5344.0
2024-01-11 13:30:00,88.71,88.83,88.51,88.83,7352.0,83.061,83.1734,82.8737,83.1734,7352.0
2024-01-11 14:00:00,88.89,88.94,88.68,88.79,10385.0,83.2295,83.2764,83.0329,83.1359,10385.0
2024-01-11 14:30:00,88.77,88.78,88.45,88.6,10657.0,83.1172,83.1266,82.8176,82.958,10657.0
2024-01-11 15:00:00,88.53,88.57,88.13,88.39,23377.0,82.8925,82.9299,82.5179,82.7614,23377.0
2024-01-11 15:30:00,88.42,88.69,88.18,88.66,81933.0,82.7895,83.0423,82.5648,83.0142,81933.0
2024-01-12 09:30:00,89.16,90.98,89.16,90.55,32954.0,83.4824,85.1865,83.4824,84.7838,32954.0
2024-01-12 10:00:00,90.51,90.51,89.54,89.83,65690.0,84.7464,84.7464,83.8382,84.1097,65690.0
2024-01-12 10:30:00,89.89,89.93,88.3,88.64,17930.0,84.1659,84.2033,82.6771,82.9955,17930.0
2024-01-12 11:00:00,88.56,89.59,88.51,89.48,27023.0,82.9206,83.885,82.8737,83.782,27023.0
2024-01-12 11:30:00,89.53,89.54,88.93,88.93,15306.0,83.8288,83.8382,83.267,83.267,15306.0
2024-01-12 12:00:00,88.96,89.14,88.8,88.88,14531.0,83.2951,83.4636,83.1453,83.2202,14531.0
2024-01-12 12:30:00,88.87,88.92,88.39,88.53,10362.0,83.2108,83.2576,82.7614,82.8925,10362.0
2024-01-12 13:00:00,88.51,88.68,88.42,88.63,11162.0,82.8737,83.0329,82.7895,82.9861,11162.0
2024-01-12 13:30:00,88.65,88.66,88.26,88.54,45120.0,83.0048,83.0142,82.6397,82.9018,45120.0
2024-01-12 14:00:00,88.57,88.76,88.54,88.58,8865.0,82.9299,83.1078,82.9018,82.9393,8865.0
2024-01-12 14:30:00,88.52,88.53,88.2,88.27,13661.0,82.8831,82.8925,82.5835,82.649,13661.0
2024-01-12 15:00:00,88.24,88.32,87.94,88.05,18757.0,82.6209,82.6958,82.34,82.443,18757.0
2024-01-12 15:30:00,88.03,88.21,87.96,88.17,63473.0,82.4243,82.5929,82.3588,82.5554,63473.0
2024-01-16 09:30:00,87.44,87.7,86.09,87.59,50289.0,81.8719,82.1153,80.6079,82.0123,50289.0
2024-01-16 10:00:00,87.43,88.28,87.18,88.22,20746.0,81.8625,82.6584,81.6284,82.6022,20746.0
2024-01-16 10:30:00,88.26,88.39,87.89,88.03,14049.0,82.6397,82.7614,82.2932,82.4243,14049.0
2024-01-16 11:00:00,87.97,88.03,87.54,87.91,11620.0,82.3681,82.4243,81.9655,82.312,11620.0
2024-01-16 11:30:00,87.89,87.89,87.35,87.66,30184.0,82.2932,82.2932,81.7876,82.0779,30184.0
2024-01-16 12:00:00,87.64,87.64,87.26,87.27,7084.0,82.0591,82.0591,81.7033,81.7127,7084.0
2024-01-16 12:30:00,87.31,87.67,87.22,87.57,15481.0,81.7502,82.0872,81.6659,81.9936,15481.0
2024-01-16 13:00:00,87.55,88.12,87.52,87.91,3940.0,81.9749,82.5086,81.9468,82.312,3940.0
2024-01-16 13:30:00,87.94,88.12,87.51,87.71,13955.0,82.34,82.5086,81.9374,82.1247,13955.0
2024-01-16 14:00:00,87.76,87.92,87.49,87.49,7832.0,82.1715,82.3213,81.9187,81.9187,7832.0
2024-01-16 14:30:00,87.5,87.79,87.41,87.75,15248.0,81.9281,82.1996,81.8438,82.1621,15248.0
2024-01-16 15:00:00,87.75,87.82,87.54,87.57,17109.0,82.1621,82.2277,81.9655,81.9936,17109.0
2024-01-16 15:30:00,87.55,88.07,87.55,88.02,83405.0,81.9749,82.4618,81.9749,82.4149,83405.0
2024-01-17 09:30:00,90.2,91.46,89.15,90.15,91225.0,84.4561,85.6359,83.473,84.4093,91225.0
2024-01-17 10:00:00,90.18,90.88,89.39,89.51,24782.0,84.4374,85.0928,83.6977,83.8101,24782.0
2024-01-17 10:30:00,89.45,89.88,89.41,89.69,35114.0,83.7539,84.1565,83.7164,83.9786,35114.0
2024-01-17 11:00:00,89.7,90.12,89.63,89.82,40167.0,83.988,84.3812,83.9224,84.1003,40167.0
2024-01-17 11:30:00,89.77,89.94,89.43,89.94,33444.0,84.0535,84.2127,83.7352,84.2127,33444.0
2024-01-17 12:00:00,89.88,89.93,89.48,89.5,19515.0,84.1565,84.2033,83.782,83.8007,19515.0
2024-01-17 12:30:00,89.51,89.57,89.29,89.42,16775.0,83.8101,83.8662,83.6041,83.7258,16775.0
2024-01-17 13:00:00,89.46,89.57,89.3,89.46,11789.0,83.7633,83.8662,83.6134,83.7633,11789.0
2024-01-17 13:30:00,89.4,89.48,89.1,89.48,18573.0,83.7071,83.782,83.4262,83.782,18573.0
2024-01-17 14:00:00,89.52,89.72,89.52,89.65,21035.0,83.8194,84.0067,83.8194,83.9412,21035.0
2024-01-17 14:30:00,89.67,89.87,89.57,89.63,11978.0,83.9599,84.1471,83.8662,83.9224,11978.0
2024-01-17 15:00:00,89.58,89.63,89.46,89.49,13919.0,83.8756,83.9224,83.7633,83.7913,13919.0
2024-01-17 15:30:00,89.48,89.99,89.48,89.82,83165.0,83.782,84.2595,83.782,84.1003,83165.0
2024-01-18 09:30:00,90.21,90.38,89.6,90.38,22315.0,84.4655,84.6247,83.8943,84.6247,22315.0
2024-01-18 10:00:00,90.38,90.69,90.11,90.23,17939.0,84.6247,84.9149,84.3719,84.4842,17939.0
2024-01-18 10:30:00,90.22,90.51,89.65,89.76,16890.0,84.4749,84.7464,83.9412,84.0441,16890.0
2024-01-18 11:00:00,89.68,89.98,89.68,89.97,13482.0,83.9692,84.2501,83.9692,84.2408,13482.0
2024-01-18 11:30:00,89.95,90.05,89.54,89.67,15393.0,84.222,84.3157,83.8382,83.9599,15393.0
2024-01-18 12:00:00,89.66,89.66,89.14,89.14,29760.0,83.9505,83.9505,83.4636,83.4636,29760.0
2024-01-18 12:30:00,89.29,89.55,89.22,89.42,10229.0,83.6041,83.8475,83.5385,83.7258,10229.0
2024-01-18 13:00:00,89.42,89.65,89.28,89.47,11966.0,83.7258,83.9412,83.5947,83.7726,11966.0
2024-01-18 13:30:00,89.51,89.91,89.5,89.79,7897.0,83.8101,84.1846,83.8007,84.0722,7897.0
2024-01-18 14:00:00,89.86,90.45,89.86,90.45,17347.0,84.1378,84.6902,84.1378,84.6902,17347.0
2024-01-18 14:30:00,90.48,90.59,90.26,90.43,12035.0,84.7183,84.8213,84.5123,84.6715,12035.0
2024-01-18 15:00:00,90.43,90.89,90.33,90.84,28111.0,84.6715,85.1022,84.5779,85.0554,28111.0
2024-01-18 15:30:00,90.87,91.07,90.77,90.95,81274.0,85.0835,85.2707,84.9898,85.1584,81274.0
2024-01-19 09:30:00,92.03,93.95,91.54,92.45,128094.0,86.1696,87.9673,85.7108,86.5629,128094.0
2024-01-19 10:00:00,92.62,92.62,91.17,91.62,23873.0,86.722,86.722,85.3644,85.7857,23873.0
2024-01-19 10:30:00,91.55,91.84,91.4,91.75,25661.0,85.7202,85.9917,85.5797,85.9074,25661.0
2024-01-19 11:00:00,91.75,92.19,91.66,92.08,18621.0,85.9074,86.3194,85.8232,86.2164,18621.0
2024-01-19 11:30:00,92.12,92.15,91.71,92.09,17461.0,86.2539,86.282,85.87,86.2258,17461.0
2024-01-19 12:00:00,92.09,92.47,91.96,92.43,15185.0,86.2258,86.5816,86.1041,86.5441,15185.0
2024-01-19 12:30:00,92.38,93.02,92.37,92.98,19219.0,86.4973,87.0966,86.4879,87.0591,19219.0
2024-01-19 13:00:00,93.0,93.54,92.85,93.54,26155.0,87.0778,87.5834,86.9374,87.5834,26155.0
2024-01-19 13:30:00,93.55,93.9,93.47,93.9,16300.0,87.5928,87.9205,87.5179,87.9205,16300.0
2024-01-19 14:00:00,93.89,94.36,93.75,94.28,20996.0,87.9112,88.3512,87.7801,88.2763,20996.0
2024-01-19 14:30:00,94.39,94.42,94.05,94.06,13934.0,88.3793,88.4074,88.061,88.0703,13934.0
2024-01-19 15:00:00,94.1,94.23,93.91,93.97,21327.0,88.1078,88.2295,87.9299,87.9861,21327.0
2024-01-19 15:30:00,94.03,94.16,93.4,93.57,133691.0,88.0422,88.164,87.4524,87.6115,133691.0
2024-01-22 09:30:00,94.16,95.54,93.78,95.47,57941.0,88.164,89.4561,87.8082,89.3905,57941.0
2024-01-22 10:00:00,95.53,96.06,95.26,95.87,37923.0,89.4467,89.943,89.1939,89.7651,37923.0
2024-01-22 10:30:00,95.87,95.87,95.31,95.72,17814.0,89.7651,89.7651,89.2407,89.6246,17814.0
2024-01-22 11:00:00,95.76,95.81,95.35,95.54,14031.0,89.6621,89.7089,89.2782,89.4561,14031.0
2024-01-22 11:30:00,95.53,95.6,95.31,95.47,11392.0,89.4467,89.5123,89.2407,89.3905,11392.0
2024-01-22 12:00:00,95.48,95.56,95.22,95.53,24021.0,89.3999,89.4748,89.1565,89.4467,24021.0
2024-01-22 12:30:00,95.45,95.52,95.16,95.3,21694.0,89.3718,89.4374,89.1003,89.2314,21694.0
2024-01-22 13:00:00,95.29,95.38,94.99,94.99,18361.0,89.222,89.3063,88.9411,88.9411,18361.0
2024-01-22 13:30:00,95.0,95.31,94.99,95.27,45580.0,88.9505,89.2407,88.9411,89.2033,45580.0
2024-01-22 14:00:00,95.31,95.36,94.93,95.08,24459.0,89.2407,89.2875,88.8849,89.0254,24459.0
2024-01-22 14:30:00,95.08,95.17,94.98,95.11,12840.0,89.0254,89.1096,88.9317,89.0535,12840.0
2024-01-22 15:00:00,95.13,95.13,94.5,95.03,27959.0,89.0722,89.0722,88.4823,88.9786,27959.0
2024-01-22 15:30:00,95.03,95.56,95.03,95.44,121823.0,88.9786,89.4748,88.9786,89.3624,121823.0
2024-01-23 09:30:00,96.01,96.97,95.88,96.45,27754.0,89.8962,90.795,89.7744,90.3081,27754.0
2024-01-23 10:00:00,96.43,96.52,95.79,96.2,46087.0,90.2894,90.3737,89.6902,90.0741,46087.0
2024-01-23 10:30:00,96.14,96.22,94.72,94.81,40932.0,90.0179,90.0928,88.6883,88.7726,40932.0
2024-01-23 11:00:00,94.81,94.92,94.34,94.61,32111.0,88.7726,88.8756,88.3325,88.5853,32111.0
2024-01-23 11:30:00,94.6,94.9,94.35,94.77,42139.0,88.5759,88.8568,88.3419,88.7351,42139.0
2024-01-23 12:00:00,94.75,95.01,94.71,94.8,58880.0,88.7164,88.9598,88.6789,88.7632,58880.0
2024-01-23 12:30:00,94.79,94.84,94.37,94.77,73401.0,88.7538,88.8007,88.3606,88.7351,73401.0
2024-01-23 13:00:00,94.77,94.92,94.65,94.67,29022.0,88.7351,88.8756,88.6228,88.6415,29022.0
2024-01-23 13:30:00,94.67,94.82,94.46,94.51,26140.0,88.6415,88.7819,88.4449,88.4917,26140.0
2024-01-23 14:00:00,94.53,94.65,94.23,94.48,15375.0,88.5104,88.6228,88.2295,88.4636,15375.0
2024-01-23 14:30:00,94.48,94.56,94.27,94.51,13365.0,88.4636,88.5385,88.267,88.4917,13365.0
2024-01-23 15:00:00,94.48,94.78,94.13,94.4,48199.0,88.4636,88.7445,88.1359,88.3887,48199.0
2024-01-23 15:30:00,94.35,94.48,93.72,93.93,86007.0,88.3419,88.4636,87.752,87.9486,86007.0
2024-01-24 09:30:00,94.69,95.0,93.92,94.38,30083.0,88.6602,88.9505,87.9392,88.3699,30083.0
2024-01-24 10:00:00,94.27,94.27,93.25,93.71,14608.0,88.267,88.267,87.3119,87.7426,14608.0
2024-01-24 10:30:00,93.69,94.28,93.36,93.51,23319.0,87.7239,88.2763,87.4149,87.5554,23319.0
2024-01-24 11:00:00,93.88,93.94,93.41,93.94,12664.0,87.9018,87.958,87.4617,87.958,12664.0
2024-01-24 11:30:00,93.88,93.94,93.57,93.63,12273.0,87.9018,87.958,87.6115,87.6677,12273.0
2024-01-24 12:00:00,93.68,93.7,93.37,93.56,8085.0,87.7145,87.7333,87.4243,87.6022,8085.0
2024-01-24 12:30:00,93.59,93.59,93.2,93.33,17185.0,87.6303,87.6303,87.2651,87.3868,17185.0
2024-01-24 13:00:00,93.3,93.42,92.85,92.94,12009.0,87.3587,87.4711,86.9374,87.0216,12009.0
2024-01-24 13:30:00,92.88,93.01,92.55,92.65,23136.0,86.9655,87.0872,86.6565,86.7501,23136.0
2024-01-24 14:00:00,92.69,92.8,92.31,92.49,48932.0,86.7876,86.8906,86.4318,86.6003,48932.0
2024-01-24 14:30:00,92.45,92.86,92.38,92.59,24764.0,86.5629,86.9467,86.4973,86.6939,24764.0
2024-01-24 15:00:00,92.63,92.72,92.07,92.14,53104.0,86.7314,86.8157,86.207,86.2726,53104.0
2024-01-24 15:30:00,92.1,92.24,91.92,92.2,234146.0,86.2351,86.3662,86.0666,86.3288,234146.0
2024-01-25 09:30:00,92.37,92.37,91.32,91.75,58115.0,86.4879,86.4879,85.5048,85.9074,58115.0
2024-01-25 10:00:00,91.79,91.79,90.6,90.6,30542.0,85.9449,85.9449,84.8307,84.8307,30542.0
2024-01-25 10:30:00,90.61,90.85,90.06,90.27,56402.0,84.84,85.0647,84.325,84.5217,56402.0
2024-01-25 11:00:00,90.12,90.63,90.12,90.42,20082.0,84.3812,84.8587,84.3812,84.6621,20082.0
2024-01-25 11:30:00,90.4,90.7,90.2,90.5,36985.0,84.6434,84.9243,84.4561,84.737,36985.0
2024-01-25 12:00:00,90.5,90.5,90.01,90.2,18208.0,84.737,84.737,84.2782,84.4561,18208.0
2024-01-25 12:30:00,90.21,90.34,89.98,90.11,33920.0,84.4655,84.5872,84.2501,84.3719,33920.0
2024-01-25 13:00:00,90.17,90.62,90.17,90.62,21673.0,84.428,84.8494,84.428,84.8494,21673.0
2024-01-25 13:30:00,90.52,91.19,90.41,91.1,11833.0,84.7558,85.3831,84.6528,85.2988,11833.0
2024-01-25 14:00:00,91.0,91.64,90.89,91.48,20803.0,85.2052,85.8044,85.1022,85.6546,20803.0
2024-01-25 14:30:00,91.5,91.75,91.31,91.53,16690.0,85.6733,85.9074,85.4954,85.7014,16690.0
2024-01-25 15:00:00,91.53,91.67,91.27,91.58,21824.0,85.7014,85.8325,85.458,85.7483,21824.0
2024-01-25 15:30:00,91.54,91.99,91.5,91.78,94919.0,85.7108,86.1321,85.6733,85.9355,94919.0
2024-01-26 09:30:00,92.72,93.55,92.52,92.86,28897.0,86.8157,87.5928,86.6284,86.9467,28897.0
2024-01-26 10:00:00,92.88,93.04,92.36,92.65,16483.0,86.9655,87.1153,86.4786,86.7501,16483.0
2024-01-26 10:30:00,92.57,92.77,92.39,92.55,15327.0,86.6752,86.8625,86.5067,86.6565,15327.0
2024-01-26 11:00:00,92.56,93.05,92.2,92.2,38052.0,86.6658,87.1246,86.3288,86.3288,38052.0
2024-01-26 11:30:00,92.21,92.47,92.06,92.47,15495.0,86.3381,86.5816,86.1977,86.5816,15495.0
2024-01-26 12:00:00,92.54,92.57,92.25,92.34,12584.0,86.6471,86.6752,86.3756,86.4599,12584.0
2024-01-26 12:30:00,92.34,92.45,91.89,92.0,28793.0,86.4599,86.5629,86.0385,86.1415,28793.0
2024-01-26 13:00:00,92.02,92.33,91.97,92.13,12905.0,86.1602,86.4505,86.1134,86.2632,12905.0
2024-01-26 13:30:00,92.13,92.22,91.86,92.0,16474.0,86.2632,86.3475,86.0104,86.1415,16474.0
2024-01-26 14:00:00,91.96,92.08,91.81,91.9,23269.0,86.1041,86.2164,85.9636,86.0479,23269.0
2024-01-26 14:30:00,91.91,91.98,91.7,91.72,26851.0,86.0572,86.1228,85.8606,85.8793,26851.0
2024-01-26 15:00:00,91.76,91.86,91.48,91.51,30220.0,85.9168,86.0104,85.6546,85.6827,30220.0
2024-01-26 15:30:00,91.55,91.69,91.21,91.34,145799.0,85.7202,85.8512,85.4018,85.5235,145799.0
2024-01-29 09:30:00,91.13,91.44,90.35,91.06,24091.0,85.3269,85.6172,84.5966,85.2614,24091.0
2024-01-29 10:00:00,91.12,91.79,90.77,91.45,24164.0,85.3175,85.9449,84.9898,85.6265,24164.0
2024-01-29 10:30:00,91.47,91.9,91.34,91.69,38086.0,85.6453,86.0479,85.5235,85.8512,38086.0
2024-01-29 11:00:00,91.67,92.02,91.64,91.79,24491.0,85.8325,86.1602,85.8044,85.9449,24491.0
2024-01-29 11:30:00,91.78,91.83,91.38,91.48,19660.0,85.9355,85.9823,85.561,85.6546,19660.0
2024-01-29 12:00:00,91.55,91.71,91.13,91.71,26428.0,85.7202,85.87,85.3269,85.87,26428.0
2024-01-29 12:30:00,91.7,92.13,91.63,91.63,33088.0,85.8606,86.2632,85.7951,85.7951,33088.0
2024-01-29 13:00:00,91.7,91.91,91.56,91.9,37791.0,85.8606,86.0572,85.7295,86.0479,37791.0
2024-01-29 13:30:00,91.88,91.96,91.36,91.42,83305.0,86.0291,86.1041,85.5423,85.5984,83305.0
2024-01-29 14:00:00,91.42,91.73,91.42,91.64,28709.0,85.5984,85.8887,85.5984,85.8044,28709.0
2024-01-29 14:30:00,91.65,92.19,91.54,91.93,32890.0,85.8138,86.3194,85.7108,86.076,32890.0
2024-01-29 15:00:00,91.98,92.89,91.98,92.89,42241.0,86.1228,86.9748,86.1228,86.9748,42241.0
2024-01-29 15:30:00,92.87,92.97,92.39,92.71,127243.0,86.9561,87.0497,86.5067,86.8063,127243.0
2024-01-30 09:30:00,86.0,90.43,85.63,89.85,262095.0,80.5236,84.6715,80.1771,84.1284,262095.0
2024-01-30 10:00:00,89.78,90.05,88.95,89.31,71637.0,84.0629,84.3157,83.2857,83.6228,71637.0
2024-01-30 10:30:00,89.36,91.03,89.12,90.95,61814.0,83.6696,85.2333,83.4449,85.1584,61814.0
2024-01-30 11:00:00,91.19,91.99,88.81,89.01,155071.0,85.3831,86.1321,83.1546,83.3419,155071.0
2024-01-30 11:30:00,88.94,89.62,87.12,88.77,178482.0,83.2764,83.9131,81.5723,83.1172,178482.0
2024-01-30 12:00:00,88.83,89.52,88.05,89.47,50594.0,83.1734,83.8194,82.443,83.7726,50594.0
2024-01-30 12:30:00,89.35,89.36,88.08,88.21,46446.0,83.6603,83.6696,82.4711,82.5929,46446.0
2024-01-30 13:00:00,88.25,89.1,88.09,89.09,29570.0,82.6303,83.4262,82.4805,83.4168,29570.0
2024-01-30 13:30:00,89.06,89.07,88.25,88.68,26316.0,83.3887,83.3981,82.6303,83.0329,26316.0
2024-01-30 14:00:00,88.63,89.96,88.62,89.85,47525.0,82.9861,84.2314,82.9767,84.1284,47525.0
2024-01-30 14:30:00,89.88,90.0,89.39,89.68,21096.0,84.1565,84.2689,83.6977,83.9692,21096.0
2024-01-30 15:00:00,89.7,89.82,89.0,89.39,24592.0,83.988,84.1003,83.3325,83.6977,24592.0
2024-01-30 15:30:00,89.41,89.84,89.13,89.22,164192.0,83.7164,84.1191,83.4543,83.5385,164192.0
2024-01-31 09:30:00,89.23,90.5,88.59,89.34,55463.0,83.5479,84.737,82.9487,83.6509,55463.0
2024-01-31 10:00:00,89.5,91.65,89.14,91.58,74744.0,83.8007,85.8138,83.4636,85.7483,74744.0
2024-01-31 10:30:00,91.73,92.13,91.58,92.01,128759.0,85.8887,86.2632,85.7483,86.1509,128759.0
2024-01-31 11:00:00,92.05,92.86,92.04,92.78,53705.0,86.1883,86.9467,86.179,86.8718,53705.0
2024-01-31 11:30:00,92.83,93.17,92.47,93.17,55590.0,86.9187,87.237,86.5816,87.237,55590.0
2024-01-31 12:00:00,93.14,93.42,92.86,93.11,40484.0,87.2089,87.4711,86.9467,87.1808,40484.0
2024-01-31 12:30:00,93.07,93.09,92.32,92.95,27563.0,87.1434,87.1621,86.4411,87.031,27563.0
2024-01-31 13:00:00,92.92,92.92,92.26,92.47,49756.0,87.0029,87.0029,86.3849,86.5816,49756.0
2024-01-31 13:30:00,92.5,92.72,91.79,91.79,44265.0,86.6097,86.8157,85.9449,85.9449,44265.0
2024-01-31 14:00:00,91.73,91.86,90.5,90.98,35318.0,85.8887,86.0104,84.737,85.1865,35318.0
2024-01-31 14:30:00,91.01,92.21,90.7,90.86,64184.0,85.2145,86.3381,84.9243,85.0741,64184.0
2024-01-31 15:00:00,90.78,90.91,89.5,90.2,49675.0,84.9992,85.1209,83.8007,84.4561,49675.0
2024-01-31 15:30:00,90.14,90.39,89.62,89.93,172044.0,84.3999,84.634,83.9131,84.2033,172044.0
2024-02-01 09:30:00,90.91,91.79,90.66,91.2,32401.0,85.1209,85.9449,84.8868,85.3924,32401.0
2024-02-01 10:00:00,91.13,91.48,90.81,91.21,54668.0,85.3269,85.6546,85.0273,85.4018,54668.0
2024-02-01 10:30:00,91.17,91.17,88.73,88.75,33192.0,85.3644,85.3644,83.0797,83.0985,33192.0
2024-02-01 11:00:00,88.88,89.39,88.72,89.36,59301.0,83.2202,83.6977,83.0704,83.6696,59301.0
2024-02-01 11:30:00,89.39,89.87,89.35,89.76,22932.0,83.6977,84.1471,83.6603,84.0441,22932.0
2024-02-01 12:00:00,89.76,90.38,89.75,90.02,94436.0,84.0441,84.6247,84.0348,84.2876,94436.0
2024-02-01 12:30:00,90.01,90.8,89.98,90.74,55386.0,84.2782,85.0179,84.2501,84.9617,55386.0
2024-02-01 13:00:00,90.82,90.88,89.86,90.02,29480.0,85.0366,85.0928,84.1378,84.2876,29480.0
2024-02-01 13:30:00,90.03,90.34,89.83,90.24,22675.0,84.297,84.5872,84.1097,84.4936,22675.0
2024-02-01 14:00:00,90.27,90.75,90.24,90.44,32813.0,84.5217,84.9711,84.4936,84.6808,32813.0
2024-02-01 14:30:00,90.4,90.72,90.19,90.61,81954.0,84.6434,84.943,84.4468,84.84,81954.0
2024-02-01 15:00:00,90.67,91.24,90.55,91.14,57370.0,84.8962,85.4299,84.7838,85.3363,57370.0
2024-02-01 15:30:00,91.16,91.42,90.57,90.64,146080.0,85.355,85.5984,84.8026,84.8681,146080.0
2024-02-02 09:30:00,90.29,90.35,88.48,90.11,59431.0,84.5404,84.5966,82.8457,84.3719,59431.0
2024-02-02 10:00:00,90.3,90.58,89.71,90.53,66997.0,84.5498,84.8119,83.9973,84.7651,66997.0
2024-02-02 10:30:00,90.63,90.85,90.03,90.5,37088.0,84.8587,85.0647,84.297,84.737,37088.0
2024-02-02 11:00:00,90.51,90.64,90.28,90.64,16322.0,84.7464,84.8681,84.531,84.8681,16322.0
2024-02-02 11:30:00,90.72,90.8,90.31,90.47,18966.0,84.943,85.0179,84.5591,84.7089,18966.0
2024-02-02 12:00:00,90.47,90.7,90.36,90.7,21585.0,84.7089,84.9243,84.6059,84.9243,21585.0
2024-02-02 12:30:00,90.7,90.86,90.17,90.56,26277.0,84.9243,85.0741,84.428,84.7932,26277.0
2024-02-02 13:00:00,90.66,91.16,90.52,90.81,30857.0,84.8868,85.355,84.7558,85.0273,30857.0
2024-02-02 13:30:00,90.86,91.03,90.63,90.76,24677.0,85.0741,85.2333,84.8587,84.9805,24677.0
2024-02-02 14:00:00,90.77,91.6,90.77,91.22,41773.0,84.9898,85.767,84.9898,85.4112,41773.0
2024-02-02 14:30:00,91.25,91.41,91.04,91.29,34150.0,85.4393,85.5891,85.2426,85.4767,34150.0
2024-02-02 15:00:00,91.31,91.37,91.0,91.34,32910.0,85.4954,85.5516,85.2052,85.5235,32910.0
2024-02-02 15:30:00,91.34,91.35,90.4,90.44,148460.0,85.5235,85.5329,84.6434,84.6808,148460.0
2024-02-05 09:30:00,89.26,89.59,88.1,89.32,26510.0,83.576,83.885,82.4899,83.6322,26510.0
2024-02-05 10:00:00,89.35,89.39,88.2,88.25,42227.0,83.6603,83.6977,82.5835,82.6303,42227.0
2024-02-05 10:30:00,88.25,88.28,87.86,88.01,44315.0,82.6303,82.6584,82.2651,82.4056,44315.0
2024-02-05 11:00:00,88.03,88.74,87.99,88.53,60452.0,82.4243,83.0891,82.3869,82.8925,60452.0
2024-02-05 11:30:00,88.52,89.06,88.38,88.84,23943.0,82.8831,83.3887,82.752,83.1827,23943.0
2024-02-05 12:00:00,88.9,89.24,88.85,89.24,12311.0,83.2389,83.5573,83.1921,83.5573,12311.0
2024-02-05 12:30:00,89.33,89.4,88.97,89.29,14630.0,83.6415,83.7071,83.3045,83.6041,14630.0
2024-02-05 13:00:00,89.33,89.48,89.19,89.27,10692.0,83.6415,83.782,83.5104,83.5854,10692.0
2024-02-05 13:30:00,89.29,89.65,89.2,89.35,11184.0,83.6041,83.9412,83.5198,83.6603,11184.0
2024-02-05 14:00:00,89.26,89.42,89.13,89.33,11508.0,83.576,83.7258,83.4543,83.6415,11508.0
2024-02-05 14:30:00,89.35,89.36,88.89,88.93,34709.0,83.6603,83.6696,83.2295,83.267,34709.0
2024-02-05 15:00:00,88.95,88.98,88.57,88.78,21971.0,83.2857,83.3138,82.9299,83.1266,21971.0
2024-02-05 15:30:00,88.79,88.98,87.94,87.96,70283.0,83.1359,83.3138,82.34,82.3588,70283.0
2024-02-06 09:30:00,87.68,89.07,87.68,88.8,16179.0,82.0966,83.3981,82.0966,83.1453,16179.0
2024-02-06 10:00:00,88.71,88.86,88.05,88.13,16062.0,83.061,83.2015,82.443,82.5179,16062.0
2024-02-06 10:30:00,88.05,88.77,88.05,88.65,15911.0,82.443,83.1172,82.443,83.0048,15911.0
2024-02-06 11:00:00,88.6,89.1,88.26,89.09,22598.0,82.958,83.4262,82.6397,83.4168,22598.0
2024-02-06 11:30:00,89.07,89.21,88.66,88.82,14021.0,83.3981,83.5292,83.0142,83.164,14021.0
2024-02-06 12:00:00,88.83,89.13,88.74,89.1,17150.0,83.1734,83.4543,83.0891,83.4262,17150.0
2024-02-06 12:30:00,89.22,89.22,88.77,88.77,16094.0,83.5385,83.5385,83.1172,83.1172,16094.0
2024-02-06 13:00:00,88.75,89.03,88.55,88.85,15210.0,83.0985,83.3606,82.9112,83.1921,15210.0
2024-02-06 13:30:00,88.92,88.94,88.35,88.63,15241.0,83.2576,83.2764,82.7239,82.9861,15241.0
2024-02-06 14:00:00,88.63,88.7,88.47,88.62,10786.0,82.9861,83.0516,82.8363,82.9767,10786.0
2024-02-06 14:30:00,88.58,88.66,88.29,88.58,13924.0,82.9393,83.0142,82.6678,82.9393,13924.0
2024-02-06 15:00:00,88.61,88.81,88.44,88.49,15164.0,82.9674,83.1546,82.8082,82.855,15164.0
2024-02-06 15:30:00,88.49,88.77,88.35,88.76,61183.0,82.855,83.1172,82.7239,83.1078,61183.0
2024-02-07 09:30:00,88.94,89.46,87.68,88.0,19025.0,83.2764,83.7633,82.0966,82.3962,19025.0
2024-02-07 10:00:00,87.99,88.73,87.99,88.73,14290.0,82.3869,83.0797,82.3869,83.0797,14290.0
2024-02-07 10:30:00,88.78,89.2,88.6,88.88,28332.0,83.1266,83.5198,82.958,83.2202,28332.0
2024-02-07 11:00:00,88.97,89.22,88.64,89.09,13077.0,83.3045,83.5385,82.9955,83.4168,13077.0
2024-02-07 11:30:00,89.15,89.65,89.12,89.42,15498.0,83.473,83.9412,83.4449,83.7258,15498.0
2024-02-07 12:00:00,89.48,89.61,89.25,89.34,12774.0,83.782,83.9037,83.5666,83.6509,12774.0
2024-02-07 12:30:00,89.39,89.63,89.29,89.6,16623.0,83.6977,83.9224,83.6041,83.8943,16623.0
2024-02-07 13:00:00,89.61,89.81,89.52,89.76,9565.0,83.9037,84.091,83.8194,84.0441,9565.0
2024-02-07 13:30:00,89.89,89.94,89.57,89.73,19259.0,84.1659,84.2127,83.8662,84.0161,19259.0
2024-02-07 14:00:00,89.74,90.07,89.74,89.83,16891.0,84.0254,84.3344,84.0254,84.1097,16891.0
2024-02-07 14:30:00,89.87,90.11,89.67,90.05,17320.0,84.1471,84.3719,83.9599,84.3157,17320.0
2024-02-07 15:00:00,90.01,90.07,89.8,89.87,27130.0,84.2782,84.3344,84.0816,84.1471,27130.0
2024-02-07 15:30:00,89.9,90.23,89.66,90.21,89248.0,84.1752,84.4842,83.9505,84.4655,89248.0
2024-02-08 09:30:00,90.69,91.54,90.33,91.33,22819.0,84.9149,85.7108,84.5779,85.5142,22819.0
2024-02-08 10:00:00,91.31,91.32,90.32,90.46,37291.0,85.4954,85.5048,84.5685,84.6996,37291.0
2024-02-08 10:30:00,90.51,90.51,89.51,89.82,9198.0,84.7464,84.7464,83.8101,84.1003,9198.0
2024-02-08 11:00:00,89.85,89.88,89.46,89.63,15139.0,84.1284,84.1565,83.7633,83.9224,15139.0
2024-02-08 11:30:00,89.62,90.46,89.54,90.34,35417.0,83.9131,84.6996,83.8382,84.5872,35417.0
2024-02-08 12:00:00,90.33,90.69,89.98,90.61,85670.0,84.5779,84.9149,84.2501,84.84,85670.0
2024-02-08 12:30:00,90.58,90.76,90.52,90.64,8054.0,84.8119,84.9805,84.7558,84.8681,8054.0
2024-02-08 13:00:00,90.64,90.9,90.57,90.81,6472.0,84.8681,85.1116,84.8026,85.0273,6472.0
2024-02-08 13:30:00,90.8,91.06,90.8,90.99,5069.0,85.0179,85.2614,85.0179,85.1958,5069.0
2024-02-08 14:00:00,91.06,91.27,91.01,91.05,24380.0,85.2614,85.458,85.2145,85.252,24380.0
2024-02-08 14:30:00,91.04,91.3,90.89,91.18,16455.0,85.2426,85.4861,85.1022,85.3737,16455.0
2024-02-08 15:00:00,91.21,91.43,91.13,91.36,15880.0,85.4018,85.6078,85.3269,85.5423,15880.0
2024-02-08 15:30:00,91.31,91.31,90.66,90.88,56409.0,85.4954,85.4954,84.8868,85.0928,56409.0
2024-02-09 09:30:00,90.93,91.73,90.33,90.71,26810.0,85.1396,85.8887,84.5779,84.9337,26810.0
2024-02-09 10:00:00,90.42,90.8,90.08,90.34,10333.0,84.6621,85.0179,84.3438,84.5872,10333.0
2024-02-09 10:30:00,90.41,90.67,90.25,90.29,20903.0,84.6528,84.8962,84.5029,84.5404,20903.0
2024-02-09 11:00:00,90.34,91.0,90.34,90.72,69087.0,84.5872,85.2052,84.5872,84.943,69087.0
2024-02-09 11:30:00,90.61,90.76,90.52,90.64,14637.0,84.84,84.9805,84.7558,84.8681,14637.0
2024-02-09 12:00:00,90.72,91.09,90.66,90.66,19284.0,84.943,85.2895,84.8868,84.8868,19284.0
2024-02-09 12:30:00,90.7,90.81,90.34,90.63,22928.0,84.9243,85.0273,84.5872,84.8587,22928.0
2024-02-09 13:00:00,90.58,91.38,90.51,91.36,129632.0,84.8119,85.561,84.7464,85.5423,129632.0
2024-02-09 13:30:00,91.27,91.3,90.98,91.11,11129.0,85.458,85.4861,85.1865,85.3082,11129.0
2024-02-09 14:00:00,91.05,91.11,90.82,90.99,18557.0,85.252,85.3082,85.0366,85.1958,18557.0
2024-02-09 14:30:00,91.0,91.12,90.67,90.75,18568.0,85.2052,85.3175,84.8962,84.9711,18568.0
2024-02-09 15:00:00,90.69,91.01,90.56,90.88,27724.0,84.9149,85.2145,84.7932,85.0928,27724.0
2024-02-09 15:30:00,90.93,91.13,90.65,91.09,89850.0,85.1396,85.3269,84.8775,85.2895,89850.0
2024-02-12 09:30:00,91.06,92.73,90.84,92.72,13788.0,85.2614,86.825,85.0554,86.8157,13788.0
2024-02-12 10:00:00,92.61,92.64,91.89,92.43,16295.0,86.7127,86.7408,86.0385,86.5441,16295.0
2024-02-12 10:30:00,92.49,92.98,92.42,92.97,11457.0,86.6003,87.0591,86.5348,87.0497,11457.0
2024-02-12 11:00:00,92.98,93.23,92.87,93.1,16656.0,87.0591,87.2932,86.9561,87.1715,16656.0
2024-02-12 11:30:00,93.17,93.49,92.96,93.18,15111.0,87.237,87.5366,87.0404,87.2464,15111.0
2024-02-12 12:00:00,93.21,93.42,93.09,93.3,14192.0,87.2745,87.4711,87.1621,87.3587,14192.0
2024-02-12 12:30:00,93.22,93.55,93.15,93.55,8176.0,87.2838,87.5928,87.2183,87.5928,8176.0
2024-02-12 13:00:00,93.56,93.98,93.56,93.87,9946.0,87.6022,87.9954,87.6022,87.8924,9946.0
2024-02-12 13:30:00,93.93,94.14,93.79,93.91,11322.0,87.9486,88.1452,87.8175,87.9299,11322.0
2024-02-12 14:00:00,93.84,94.0,93.32,93.45,17726.0,87.8643,88.0141,87.3774,87.4992,17726.0
2024-02-12 14:30:00,93.42,93.8,93.42,93.61,10961.0,87.4711,87.8269,87.4711,87.649,10961.0
2024-02-12 15:00:00,93.63,93.64,93.25,93.29,12865.0,87.6677,87.6771,87.3119,87.3494,12865.0
2024-02-12 15:30:00,93.28,93.86,93.27,93.47,64378.0,87.34,87.8831,87.3306,87.5179,64378.0
2024-02-13 09:30:00,89.76,90.72,89.36,90.08,30910.0,84.0441,84.943,83.6696,84.3438,30910.0
2024-02-13 10:00:00,90.08,90.45,89.31,90.36,56345.0,84.3438,84.6902,83.6228,84.6059,56345.0
2024-02-13 10:30:00,90.39,90.71,90.07,90.14,29700.0,84.634,84.9337,84.3344,84.3999,29700.0
2024-02-13 11:00:00,90.26,90.7,90.12,90.34,10384.0,84.5123,84.9243,84.3812,84.5872,10384.0
2024-02-13 11:30:00,90.37,90.62,90.18,90.5,10161.0,84.6153,84.8494,84.4374,84.737,10161.0
2024-02-13 12:00:00,90.4,90.64,90.26,90.44,5186.0,84.6434,84.8681,84.5123,84.6808,5186.0
2024-02-13 12:30:00,90.45,90.76,90.45,90.61,15599.0,84.6902,84.9805,84.6902,84.84,15599.0
2024-02-13 13:00:00,90.56,90.6,90.39,90.53,11715.0,84.7932,84.8307,84.634,84.7651,11715.0
2024-02-13 13:30:00,90.52,90.58,90.06,90.06,12691.0,84.7558,84.8119,84.325,84.325,12691.0
2024-02-13 14:00:00,90.08,90.09,89.71,89.78,13616.0,84.3438,84.3531,83.9973,84.0629,13616.0
2024-02-13 14:30:00,89.85,90.01,89.16,89.33,14752.0,84.1284,84.2782,83.4824,83.6415,14752.0
2024-02-13 15:00:00,89.23,89.63,89.16,89.5,16031.0,83.5479,83.9224,83.4824,83.8007,16031.0
2024-02-13 15:30:00,89.51,89.93,89.48,89.78,78805.0,83.8101,84.2033,83.782,84.0629,78805.0
2024-02-14 09:30:00,90.78,91.44,90.23,90.49,11276.0,84.9992,85.6172,84.4842,84.7277,11276.0
2024-02-14 10:00:00,90.46,90.67,89.91,90.14,19214.0,84.6996,84.8962,84.1846,84.3999,19214.0
2024-02-14 10:30:00,90.06,90.26,89.74,90.06,14986.0,84.325,84.5123,84.0254,84.325,14986.0
2024-02-14 11:00:00,89.95,90.52,89.66,90.45,11599.0,84.222,84.7558,83.9505,84.6902,11599.0
2024-02-14 11:30:00,90.43,90.49,90.06,90.08,6277.0,84.6715,84.7277,84.325,84.3438,6277.0
2024-02-14 12:00:00,90.0,90.52,89.82,90.47,14495.0,84.2689,84.7558,84.1003,84.7089,14495.0
2024-02-14 12:30:00,90.52,90.54,90.27,90.42,8985.0,84.7558,84.7745,84.5217,84.6621,8985.0
2024-02-14 13:00:00,90.43,90.6,90.19,90.43,8078.0,84.6715,84.8307,84.4468,84.6715,8078.0
2024-02-14 13:30:00,90.42,90.75,90.37,90.73,13755.0,84.6621,84.9711,84.6153,84.9524,13755.0
2024-02-14 14:00:00,90.66,90.88,90.26,90.84,8994.0,84.8868,85.0928,84.5123,85.0554,8994.0
2024-02-14 14:30:00,90.83,90.96,90.68,90.96,14496.0,85.046,85.1677,84.9056,85.1677,14496.0
2024-02-14 15:00:00,90.97,91.06,90.81,90.93,12767.0,85.1771,85.2614,85.0273,85.1396,12767.0
2024-02-14 15:30:00,90.92,90.93,90.56,90.76,31166.0,85.1303,85.1396,84.7932,84.9805,31166.0
2024-02-15 09:30:00,91.55,92.8,91.55,92.19,12923.0,85.7202,86.8906,85.7202,86.3194,12923.0
2024-02-15 10:00:00,92.32,92.77,92.26,92.43,13041.0,86.4411,86.8625,86.3849,86.5441,13041.0
2024-02-15 10:30:00,92.44,92.45,91.97,92.13,13676.0,86.5535,86.5629,86.1134,86.2632,13676.0
2024-02-15 11:00:00,92.18,92.51,92.02,92.45,8143.0,86.31,86.619,86.1602,86.5629,8143.0
2024-02-15 11:30:00,92.46,92.61,92.3,92.3,6827.0,86.5722,86.7127,86.4224,86.4224,6827.0
2024-02-15 12:00:00,92.39,93.32,92.35,92.92,24521.0,86.5067,87.3774,86.4692,87.0029,24521.0
2024-02-15 12:30:00,92.92,92.97,92.28,92.34,14838.0,87.0029,87.0497,86.4037,86.4599,14838.0
2024-02-15 13:00:00,92.25,92.66,92.23,92.66,5130.0,86.3756,86.7595,86.3569,86.7595,5130.0
2024-02-15 13:30:00,92.64,92.68,92.51,92.58,8917.0,86.7408,86.7782,86.619,86.6846,8917.0
2024-02-15 14:00:00,92.67,92.79,92.65,92.75,6772.0,86.7688,86.8812,86.7501,86.8437,6772.0
2024-02-15 14:30:00,92.8,93.09,92.67,93.09,9242.0,86.8906,87.1621,86.7688,87.1621,9242.0
2024-02-15 15:00:00,92.99,93.05,92.82,92.94,14942.0,87.0685,87.1246,86.9093,87.0216,14942.0
2024-02-15 15:30:00,92.97,93.05,92.75,92.97,60544.0,87.0497,87.1246,86.8437,87.0497,60544.0
2024-02-16 09:30:00,91.94,92.57,91.65,92.12,13200.0,86.0853,86.6752,85.8138,86.2539,13200.0
2024-02-16 10:00:00,92.28,92.58,92.08,92.33,9607.0,86.4037,86.6846,86.2164,86.4505,9607.0
2024-02-16 10:30:00,92.31,92.55,92.18,92.18,14431.0,86.4318,86.6565,86.31,86.31,14431.0
2024-02-16 11:00:00,92.22,92.51,92.01,92.51,5007.0,86.3475,86.619,86.1509,86.619,5007.0
2024-02-16 11:30:00,92.51,92.7,92.24,92.24,22448.0,86.619,86.7969,86.3662,86.3662,22448.0
2024-02-16 12:00:00,92.21,92.49,92.02,92.49,12194.0,86.3381,86.6003,86.1602,86.6003,12194.0
2024-02-16 12:30:00,92.59,92.68,92.32,92.41,8281.0,86.6939,86.7782,86.4411,86.5254,8281.0
2024-02-16 13:00:00,92.32,92.32,92.12,92.22,12317.0,86.4411,86.4411,86.2539,86.3475,12317.0
2024-02-16 13:30:00,92.15,92.34,92.1,92.33,15320.0,86.282,86.4599,86.2351,86.4505,15320.0
2024-02-16 14:00:00,92.34,92.77,92.32,92.42,9364.0,86.4599,86.8625,86.4411,86.5348,9364.0
2024-02-16 14:30:00,92.45,92.94,92.35,92.87,40009.0,86.5629,87.0216,86.4692,86.9561,40009.0
2024-02-16 15:00:00,92.85,93.03,92.75,92.97,70435.0,86.9374,87.1059,86.8437,87.0497,70435.0
2024-02-16 15:30:00,92.97,92.98,91.96,92.03,177641.0,87.0497,87.0591,86.1041,86.1696,177641.0
2024-02-20 09:30:00,91.71,91.79,90.53,91.65,18655.0,85.87,85.9449,84.7651,85.8138,18655.0
2024-02-20 10:00:00,91.48,91.96,91.34,91.67,21897.0,85.6546,86.1041,85.5235,85.8325,21897.0
2024-02-20 10:30:00,91.61,92.09,91.29,91.59,12168.0,85.7763,86.2258,85.4767,85.7576,12168.0
2024-02-20 11:00:00,91.82,92.32,91.82,92.32,11522.0,85.973,86.4411,85.973,86.4411,11522.0
2024-02-20 11:30:00,92.34,92.45,92.09,92.34,12921.0,86.4599,86.5629,86.2258,86.4599,12921.0
2024-02-20 12:00:00,92.23,92.3,92.12,92.21,12514.0,86.3569,86.4224,86.2539,86.3381,12514.0
2024-02-20 12:30:00,92.2,92.37,92.13,92.31,6202.0,86.3288,86.4879,86.2632,86.4318,6202.0
2024-02-20 13:00:00,92.3,92.45,92.16,92.2,9021.0,86.4224,86.5629,86.2913,86.3288,9021.0
2024-02-20 13:30:00,92.19,92.32,92.06,92.22,5836.0,86.3194,86.4411,86.1977,86.3475,5836.0
2024-02-20 14:00:00,92.22,92.47,92.18,92.42,18418.0,86.3475,86.5816,86.31,86.5348,18418.0
2024-02-20 14:30:00,92.38,92.51,92.28,92.51,10647.0,86.4973,86.619,86.4037,86.619,10647.0
2024-02-20 15:00:00,92.48,92.72,92.29,92.7,19095.0,86.5909,86.8157,86.413,86.7969,19095.0
2024-02-20 15:30:00,92.63,92.98,92.35,92.94,82651.0,86.7314,87.0591,86.4692,87.0216,82651.0
2024-02-21 09:30:00,92.39,93.11,92.02,92.85,14754.0,86.5067,87.1808,86.1602,86.9374,14754.0
2024-02-21 10:00:00,92.85,92.85,91.91,92.03,14473.0,86.9374,86.9374,86.0572,86.1696,14473.0
2024-02-21 10:30:00,92.03,92.24,91.8,92.09,9080.0,86.1696,86.3662,85.9542,86.2258,9080.0
2024-02-21 11:00:00,92.14,92.17,91.74,91.78,9779.0,86.2726,86.3007,85.8981,85.9355,9779.0
2024-02-21 11:30:00,91.72,91.86,91.52,91.8,9652.0,85.8793,86.0104,85.6921,85.9542,9652.0
2024-02-21 12:00:00,91.84,91.92,91.7,91.72,7508.0,85.9917,86.0666,85.8606,85.8793,7508.0
2024-02-21 12:30:00,91.69,91.97,91.47,91.97,15652.0,85.8512,86.1134,85.6453,86.1134,15652.0
2024-02-21 13:00:00,92.05,92.54,91.79,92.43,8923.0,86.1883,86.6471,85.9449,86.5441,8923.0
2024-02-21 13:30:00,92.4,92.59,92.31,92.54,8277.0,86.516,86.6939,86.4318,86.6471,8277.0
2024-02-21 14:00:00,92.49,92.63,92.08,92.28,10946.0,86.6003,86.7314,86.2164,86.4037,10946.0
2024-02-21 14:30:00,92.28,92.28,91.87,92.08,10547.0,86.4037,86.4037,86.0198,86.2164,10547.0
2024-02-21 15:00:00,91.98,92.19,91.92,92.06,18886.0,86.1228,86.3194,86.0666,86.1977,18886.0
2024-02-21 15:30:00,92.08,92.76,92.05,92.74,53992.0,86.2164,86.8531,86.1883,86.8344,53992.0
2024-02-22 09:30:00,92.94,93.79,92.51,93.66,14512.0,87.0216,87.8175,86.619,87.6958,14512.0
2024-02-22 10:00:00,93.59,93.84,92.7,92.92,8592.0,87.6303,87.8643,86.7969,87.0029,8592.0
2024-02-22 10:30:00,92.86,92.98,92.51,92.91,5466.0,86.9467,87.0591,86.619,86.9936,5466.0
2024-02-22 11:00:00,92.91,93.4,92.86,93.4,7775.0,86.9936,87.4524,86.9467,87.4524,7775.0
2024-02-22 11:30:00,93.4,93.4,92.93,92.93,5578.0,87.4524,87.4524,87.0123,87.0123,5578.0
2024-02-22 12:00:00,92.96,93.03,92.67,92.81,5264.0,87.0404,87.1059,86.7688,86.8999,5264.0
2024-02-22 12:30:00,92.84,93.0,92.58,92.99,6358.0,86.928,87.0778,86.6846,87.0685,6358.0
2024-02-22 13:00:00,92.92,92.93,92.32,92.52,9072.0,87.0029,87.0123,86.4411,86.6284,9072.0
2024-02-22 13:30:00,92.58,92.71,92.56,92.64,8797.0,86.6846,86.8063,86.6658,86.7408,8797.0
2024-02-22 14:00:00,92.61,92.72,92.43,92.52,5486.0,86.7127,86.8157,86.5441,86.6284,5486.0
2024-02-22 14:30:00,92.65,92.69,92.32,92.36,11730.0,86.7501,86.7876,86.4411,86.4786,11730.0
2024-02-22 15:00:00,92.32,92.64,92.26,92.61,11157.0,86.4411,86.7408,86.3849,86.7127,11157.0
2024-02-22 15:30:00,92.67,92.73,92.21,92.26,56077.0,86.7688,86.825,86.3381,86.3849,56077.0
2024-02-23 09:30:00,92.5,92.52,91.76,92.21,13430.0,86.6097,86.6284,85.9168,86.3381,13430.0
2024-02-23 10:00:00,92.27,92.57,91.95,92.33,11231.0,86.3943,86.6752,86.0947,86.4505,11231.0
2024-02-23 10:30:00,92.15,92.5,92.06,92.36,10758.0,86.282,86.6097,86.1977,86.4786,10758.0
2024-02-23 11:00:00,92.26,92.38,91.96,92.38,10417.0,86.3849,86.4973,86.1041,86.4973,10417.0
2024-02-23 11:30:00,92.28,92.28,92.03,92.21,12190.0,86.4037,86.4037,86.1696,86.3381,12190.0
2024-02-23 12:00:00,92.19,92.67,92.1,92.49,7225.0,86.3194,86.7688,86.2351,86.6003,7225.0
2024-02-23 12:30:00,92.48,92.71,92.38,92.7,11406.0,86.5909,86.8063,86.4973,86.7969,11406.0
2024-02-23 13:00:00,92.65,92.81,92.53,92.81,10213.0,86.7501,86.8999,86.6378,86.8999,10213.0
2024-02-23 13:30:00,92.78,92.89,92.71,92.88,13692.0,86.8718,86.9748,86.8063,86.9655,13692.0
2024-02-23 14:00:00,92.86,92.99,92.69,92.87,17004.0,86.9467,87.0685,86.7876,86.9561,17004.0
2024-02-23 14:30:00,92.82,92.92,92.55,92.61,12904.0,86.9093,87.0029,86.6565,86.7127,12904.0
2024-02-23 15:00:00,92.7,92.82,92.57,92.73,18692.0,86.7969,86.9093,86.6752,86.825,18692.0
2024-02-23 15:30:00,92.63,92.66,92.13,92.5,74554.0,86.7314,86.7595,86.2632,86.6097,74554.0
2024-02-26 09:30:00,92.38,93.38,92.21,92.92,12602.0,86.4973,87.4336,86.3381,87.0029,12602.0
2024-02-26 10:00:00,92.99,93.04,92.1,92.42,7331.0,87.0685,87.1153,86.2351,86.5348,7331.0
2024-02-26 10:30:00,92.32,92.32,91.67,91.75,10199.0,86.4411,86.4411,85.8325,85.9074,10199.0
2024-02-26 11:00:00,91.8,92.23,91.71,91.92,7779.0,85.9542,86.3569,85.87,86.0666,7779.0
2024-02-26 11:30:00,91.91,91.94,91.72,91.94,9599.0,86.0572,86.0853,85.8793,86.0853,9599.0
2024-02-26 12:00:00,91.9,92.03,91.61,91.77,6545.0,86.0479,86.1696,85.7763,85.9262,6545.0
2024-02-26 12:30:00,91.73,91.73,91.49,91.6,6018.0,85.8887,85.8887,85.664,85.767,6018.0
2024-02-26 13:00:00,91.5,91.53,91.04,91.04,5381.0,85.6733,85.7014,85.2426,85.2426,5381.0
2024-02-26 13:30:00,91.03,91.14,90.95,91.01,6519.0,85.2333,85.3363,85.1584,85.2145,6519.0
2024-02-26 14:00:00,91.06,91.45,91.02,91.45,23735.0,85.2614,85.6265,85.2239,85.6265,23735.0
2024-02-26 14:30:00,91.47,91.58,91.26,91.44,13069.0,85.6453,85.7483,85.4486,85.6172,13069.0
2024-02-26 15:00:00,91.47,91.59,91.4,91.52,18959.0,85.6453,85.7576,85.5797,85.6921,18959.0
2024-02-26 15:30:00,91.48,91.49,91.1,91.13,68673.0,85.6546,85.664,85.2988,85.3269,68673.0
2024-02-27 09:30:00,92.0,92.13,91.16,91.89,11096.0,86.1415,86.2632,85.355,86.0385,11096.0
2024-02-27 10:00:00,92.05,92.1,91.46,91.72,6805.0,86.1883,86.2351,85.6359,85.8793,6805.0
2024-02-27 10:30:00,91.93,92.19,91.92,92.06,5822.0,86.076,86.3194,86.0666,86.1977,5822.0
2024-02-27 11:00:00,92.09,92.62,92.01,92.61,8942.0,86.2258,86.722,86.1509,86.7127,8942.0
2024-02-27 11:30:00,92.55,92.66,92.35,92.45,5565.0,86.6565,86.7595,86.4692,86.5629,5565.0
2024-02-27 12:00:00,92.53,92.53,92.2,92.32,11232.0,86.6378,86.6378,86.3288,86.4411,11232.0
2024-02-27 12:30:00,92.24,92.76,92.24,92.65,7292.0,86.3662,86.8531,86.3662,86.7501,7292.0
2024-02-27 13:00:00,92.65,93.18,92.65,93.05,8145.0,86.7501,87.2464,86.7501,87.1246,8145.0
2024-02-27 13:30:00,93.01,93.09,92.79,92.79,9137.0,87.0872,87.1621,86.8812,86.8812,9137.0
2024-02-27 14:00:00,92.77,92.77,92.35,92.41,11027.0,86.8625,86.8625,86.4692,86.5254,11027.0
2024-02-27 14:30:00,92.4,92.43,92.1,92.12,10741.0,86.516,86.5441,86.2351,86.2539,10741.0
2024-02-27 15:00:00,92.14,92.37,92.1,92.26,9950.0,86.2726,86.4879,86.2351,86.3849,9950.0
2024-02-27 15:30:00,92.28,92.6,92.18,92.2,54996.0,86.4037,86.7033,86.31,86.3288,54996.0
2024-02-28 09:30:00,91.46,92.53,91.0,92.53,23951.0,85.6359,86.6378,85.2052,86.6378,23951.0
2024-02-28 10:00:00,92.52,93.08,92.34,92.99,21728.0,86.6284,87.1527,86.4599,87.0685,21728.0
2024-02-28 10:30:00,92.99,93.38,92.91,93.34,17231.0,87.0685,87.4336,86.9936,87.3962,17231.0
2024-02-28 11:00:00,93.34,93.6,93.14,93.59,13296.0,87.3962,87.6396,87.2089,87.6303,13296.0
2024-02-28 11:30:00,93.59,93.59,93.26,93.27,6894.0,87.6303,87.6303,87.3213,87.3306,6894.0
2024-02-28 12:00:00,93.25,93.34,92.91,92.97,4968.0,87.3119,87.3962,86.9936,87.0497,4968.0
2024-02-28 12:30:00,92.94,93.34,92.94,93.34,5636.0,87.0216,87.3962,87.0216,87.3962,5636.0
2024-02-28 13:00:00,93.31,93.5,93.09,93.5,5807.0,87.3681,87.546,87.1621,87.546,5807.0
2024-02-28 13:30:00,93.46,93.47,93.15,93.24,7023.0,87.5085,87.5179,87.2183,87.3025,7023.0
2024-02-28 14:00:00,93.16,93.19,92.9,93.13,6876.0,87.2276,87.2557,86.9842,87.1995,6876.0
2024-02-28 14:30:00,93.13,93.15,92.96,93.14,10356.0,87.1995,87.2183,87.0404,87.2089,10356.0
2024-02-28 15:00:00,93.13,93.52,93.08,93.52,19165.0,87.1995,87.5647,87.1527,87.5647,19165.0
2024-02-28 15:30:00,93.49,93.61,92.7,92.86,93720.0,87.5366,87.649,86.7969,86.9467,93720.0
2024-02-29 09:30:00,93.51,93.67,92.86,93.14,38436.0,88.1787,88.3295,87.5657,87.8297,38436.0
2024-02-29 10:00:00,93.2,93.65,92.85,93.13,10012.0,87.8863,88.3107,87.5563,87.8203,10012.0
2024-02-29 10:30:00,93.16,93.27,92.72,92.81,8646.0,87.8486,87.9523,87.4337,87.5186,8646.0
2024-02-29 11:00:00,92.8,93.16,92.79,92.84,13541.0,87.5091,87.8486,87.4997,87.5469,13541.0
2024-02-29 11:30:00,92.84,92.9,92.22,92.53,5075.0,87.5469,87.6034,86.9622,87.2545,5075.0
2024-02-29 12:00:00,92.59,92.76,92.43,92.67,7129.0,87.3111,87.4714,87.1602,87.3865,7129.0
2024-02-29 12:30:00,92.7,93.15,92.7,93.08,5953.0,87.4148,87.8392,87.4148,87.7732,5953.0
2024-02-29 13:00:00,93.18,93.19,92.94,93.06,7716.0,87.8675,87.8769,87.6412,87.7543,7716.0
2024-02-29 13:30:00,93.03,93.04,92.39,92.63,11072.0,87.726,87.7355,87.1225,87.3488,11072.0
2024-02-29 14:00:00,92.63,92.63,92.13,92.26,12702.0,87.3488,87.3488,86.8773,86.9999,12702.0
2024-02-29 14:30:00,92.26,92.58,92.25,92.58,10478.0,86.9999,87.3017,86.9905,87.3017,10478.0
2024-02-29 15:00:00,92.62,92.85,92.54,92.67,10438.0,87.3394,87.5563,87.264,87.3865,10438.0
2024-02-29 15:30:00,92.69,92.97,92.64,92.68,65522.0,87.4054,87.6694,87.3583,87.396,65522.0
2024-03-01 09:30:00,93.25,93.25,90.84,91.82,12484.0,87.9335,87.9335,85.6609,86.585,12484.0
2024-03-01 10:00:00,91.98,93.2,91.98,92.78,17400.0,86.7359,87.8863,86.7359,87.4903,17400.0
2024-03-01 10:30:00,92.72,93.56,92.71,93.03,13815.0,87.4337,88.2258,87.4243,87.726,13815.0
2024-03-01 11:00:00,93.31,93.72,93.03,93.37,12285.0,87.9901,88.3767,87.726,88.0466,12285.0
2024-03-01 11:30:00,93.45,93.55,93.29,93.48,8643.0,88.1221,88.2164,87.9712,88.1504,8643.0
2024-03-01 12:00:00,93.39,93.71,93.38,93.64,14686.0,88.0655,88.3673,88.0561,88.3012,14686.0
2024-03-01 12:30:00,93.66,93.72,93.5,93.58,10151.0,88.3201,88.3767,88.1692,88.2447,10151.0
2024-03-01 13:00:00,93.53,93.72,93.36,93.39,8718.0,88.1975,88.3767,88.0372,88.0655,8718.0
2024-03-01 13:30:00,93.42,93.84,93.41,93.84,8554.0,88.0938,88.4898,88.0844,88.4898,8554.0
2024-03-01 14:00:00,93.81,93.91,93.54,93.83,16542.0,88.4616,88.5558,88.2069,88.4804,16542.0
2024-03-01 14:30:00,93.85,93.91,93.73,93.77,9792.0,88.4993,88.5558,88.3861,88.4238,9792.0
2024-03-01 15:00:00,93.76,93.79,93.1,93.19,17731.0,88.4144,88.4427,87.792,87.8769,17731.0
2024-03-01 15:30:00,93.19,93.66,93.07,93.46,48117.0,87.8769,88.3201,87.7637,88.1315,48117.0
2024-03-04 09:30:00,93.37,93.52,92.33,92.55,10992.0,88.0466,88.1881,87.0659,87.2734,10992.0
2024-03-04 10:00:00,92.56,92.73,91.34,91.72,10681.0,87.2828,87.4431,86.1324,86.4907,10681.0
2024-03-04 10:30:00,91.69,92.29,91.69,92.28,8543.0,86.4624,87.0282,86.4624,87.0188,8543.0
2024-03-04 11:00:00,92.18,92.56,92.18,92.21,9810.0,86.9245,87.2828,86.9245,86.9528,9810.0
2024-03-04 11:30:00,92.2,92.31,92.08,92.08,6940.0,86.9433,87.0471,86.8302,86.8302,6940.0
2024-03-04 12:00:00,92.07,92.08,91.69,91.7,10868.0,86.8208,86.8302,86.4624,86.4718,10868.0
2024-03-04 12:30:00,91.73,91.92,91.65,91.87,7588.0,86.5001,86.6793,86.4247,86.6322,7588.0
2024-03-04 13:00:00,91.91,92.12,91.87,91.98,6482.0,86.6699,86.8679,86.6322,86.7359,6482.0
2024-03-04 13:30:00,91.98,92.16,91.88,92.0,7561.0,86.7359,86.9056,86.6416,86.7547,7561.0
2024-03-04 14:00:00,91.97,92.46,91.97,92.37,16043.0,86.7265,87.1885,86.7265,87.1037,16043.0
2024-03-04 14:30:00,92.35,92.53,92.29,92.36,10598.0,87.0848,87.2545,87.0282,87.0942,10598.0
2024-03-04 15:00:00,92.37,92.63,92.3,92.39,17305.0,87.1037,87.3488,87.0376,87.1225,17305.0
2024-03-04 15:30:00,92.31,92.42,92.1,92.26,56043.0,87.0471,87.1508,86.849,86.9999,56043.0
2024-03-05 09:30:00,91.47,92.56,91.47,92.15,7150.0,86.255,87.2828,86.255,86.8962,7150.0
2024-03-05 10:00:00,92.33,92.58,91.39,91.92,11837.0,87.0659,87.3017,86.1795,86.6793,11837.0
2024-03-05 10:30:00,91.82,92.61,91.74,92.61,10980.0,86.585,87.33,86.5096,87.33,10980.0
2024-03-05 11:00:00,92.41,92.64,92.3,92.54,8419.0,87.1414,87.3583,87.0376,87.264,8419.0
2024-03-05 11:30:00,92.64,93.27,92.55,93.06,26324.0,87.3583,87.9523,87.2734,87.7543,26324.0
2024-03-05 12:00:00,93.14,93.74,93.05,93.64,16529.0,87.8297,88.3955,87.7449,88.3012,16529.0
2024-03-05 12:30:00,93.74,93.8,93.34,93.34,21168.0,88.3955,88.4521,88.0183,88.0183,21168.0
2024-03-05 13:00:00,93.4,93.59,93.29,93.57,19042.0,88.0749,88.2541,87.9712,88.2352,19042.0
2024-03-05 13:30:00,93.54,93.6,93.25,93.25,24139.0,88.2069,88.2635,87.9335,87.9335,24139.0
2024-03-05 14:00:00,93.29,93.72,93.16,93.67,9285.0,87.9712,88.3767,87.8486,88.3295,9285.0
2024-03-05 14:30:00,93.62,93.62,92.82,92.89,20722.0,88.2824,88.2824,87.528,87.594,20722.0
2024-03-05 15:00:00,92.87,92.87,92.03,92.34,39519.0,87.5751,87.5751,86.783,87.0754,39519.0
2024-03-05 15:30:00,92.34,92.71,91.94,92.04,135377.0,87.0754,87.4243,86.6982,86.7925,135377.0
2024-03-06 09:30:00,92.12,92.41,91.0,91.46,30879.0,86.8679,87.1414,85.8118,86.2455,30879.0
2024-03-06 10:00:00,91.6,92.38,91.6,92.16,12288.0,86.3776,87.1131,86.3776,86.9056,12288.0
2024-03-06 10:30:00,92.21,92.21,91.48,91.7,43644.0,86.9528,86.9528,86.2644,86.4718,43644.0
2024-03-06 11:00:00,91.73,91.95,91.65,91.93,18111.0,86.5001,86.7076,86.4247,86.6887,18111.0
2024-03-06 11:30:00,91.9,92.51,91.87,91.87,21677.0,86.6604,87.2357,86.6322,86.6322,21677.0
2024-03-06 12:00:00,91.79,92.19,91.79,92.04,9165.0,86.5567,86.9339,86.5567,86.7925,9165.0
2024-03-06 12:30:00,92.1,92.25,92.0,92.23,13627.0,86.849,86.9905,86.7547,86.9716,13627.0
2024-03-06 13:00:00,92.25,92.26,91.37,91.48,26371.0,86.9905,86.9999,86.1607,86.2644,26371.0
2024-03-06 13:30:00,91.44,91.44,90.75,91.02,41476.0,86.2267,86.2267,85.576,85.8306,41476.0
2024-03-06 14:00:00,90.92,91.2,90.75,91.2,13769.0,85.7363,86.0004,85.576,86.0004,13769.0
2024-03-06 14:30:00,91.25,91.47,91.09,91.4,13332.0,86.0475,86.255,85.8966,86.189,13332.0
2024-03-06 15:00:00,91.34,91.43,91.15,91.43,11120.0,86.1324,86.2172,85.9532,86.2172,11120.0
2024-03-06 15:30:00,91.38,91.42,90.75,91.12,96689.0,86.1701,86.2078,85.576,85.9249,96689.0
2024-03-07 09:30:00,91.9,93.83,91.73,93.81,24183.0,86.6604,88.4804,86.5001,88.4616,24183.0
2024-03-07 10:00:00,93.82,94.0,93.0,93.14,19722.0,88.471,88.6407,87.6977,87.8297,19722.0
2024-03-07 10:30:00,93.2,93.52,93.01,93.36,11604.0,87.8863,88.1881,87.7072,88.0372,11604.0
2024-03-07 11:00:00,93.47,93.8,93.24,93.52,9858.0,88.1409,88.4521,87.924,88.1881,9858.0
2024-03-07 11:30:00,93.36,93.41,93.11,93.29,9472.0,88.0372,88.0844,87.8015,87.9712,9472.0
2024-03-07 12:00:00,93.36,93.4,93.21,93.3,10100.0,88.0372,88.0749,87.8958,87.9806,10100.0
2024-03-07 12:30:00,93.29,93.75,93.21,93.75,9413.0,87.9712,88.405,87.8958,88.405,9413.0
2024-03-07 13:00:00,93.71,93.83,93.44,93.64,20619.0,88.3673,88.4804,88.1126,88.3012,20619.0
2024-03-07 13:30:00,93.6,93.89,93.4,93.64,30541.0,88.2635,88.537,88.0749,88.3012,30541.0
2024-03-07 14:00:00,93.58,93.66,93.12,93.12,10536.0,88.2447,88.3201,87.8109,87.8109,10536.0
2024-03-07 14:30:00,93.05,93.24,92.96,93.09,10491.0,87.7449,87.924,87.66,87.7826,10491.0
2024-03-07 15:00:00,93.07,93.22,92.8,92.83,16615.0,87.7637,87.9052,87.5091,87.5374,16615.0
2024-03-07 15:30:00,92.91,93.21,92.79,92.79,73409.0,87.6129,87.8958,87.4997,87.4997,73409.0
2024-03-08 09:30:00,93.77,95.12,93.72,94.39,15340.0,88.4238,89.6969,88.3767,89.0085,15340.0
2024-03-08 10:00:00,94.33,94.63,93.91,94.28,17778.0,88.9519,89.2348,88.5558,88.9048,17778.0
2024-03-08 10:30:00,94.26,94.37,93.94,94.03,7616.0,88.8859,88.9896,88.5841,88.669,7616.0
2024-03-08 11:00:00,94.01,94.11,93.73,93.73,5306.0,88.6501,88.7444,88.3861,88.3861,5306.0
2024-03-08 11:30:00,93.56,93.9,93.17,93.71,27570.0,88.2258,88.5464,87.858,88.3673,27570.0
2024-03-08 12:00:00,93.66,93.75,93.27,93.5,6999.0,88.3201,88.405,87.9523,88.1692,6999.0
2024-03-08 12:30:00,93.56,93.75,93.2,93.2,8441.0,88.2258,88.405,87.8863,87.8863,8441.0
2024-03-08 13:00:00,93.2,93.36,93.0,93.19,5123.0,87.8863,88.0372,87.6977,87.8769,5123.0
2024-03-08 13:30:00,93.17,93.23,92.69,92.83,8706.0,87.858,87.9146,87.4054,87.5374,8706.0
2024-03-08 14:00:00,92.84,93.12,92.83,93.07,12571.0,87.5469,87.8109,87.5374,87.7637,12571.0
2024-03-08 14:30:00,93.1,93.67,92.99,93.37,15933.0,87.792,88.3295,87.6883,88.0466,15933.0
2024-03-08 15:00:00,93.43,93.48,92.7,92.7,11246.0,88.1032,88.1504,87.4148,87.4148,11246.0
2024-03-08 15:30:00,92.69,93.02,92.6,92.67,59011.0,87.4054,87.7166,87.3205,87.3865,59011.0
2024-03-11 09:30:00,92.55,94.0,92.55,93.4,21622.0,87.2734,88.6407,87.2734,88.0749,21622.0
2024-03-11 10:00:00,93.29,93.4,92.84,92.96,8042.0,87.9712,88.0749,87.5469,87.66,8042.0
2024-03-11 10:30:00,92.93,92.97,92.14,92.67,13232.0,87.6317,87.6694,86.8868,87.3865,13232.0
2024-03-11 11:00:00,92.7,92.7,92.19,92.2,3884.0,87.4148,87.4148,86.9339,86.9433,3884.0
2024-03-11 11:30:00,92.08,92.17,91.89,92.12,6105.0,86.8302,86.9151,86.651,86.8679,6105.0
2024-03-11 12:00:00,92.06,92.32,92.04,92.26,10272.0,86.8113,87.0565,86.7925,86.9999,10272.0
2024-03-11 12:30:00,92.32,92.5,92.29,92.38,6055.0,87.0565,87.2262,87.0282,87.1131,6055.0
2024-03-11 13:00:00,92.38,92.54,92.23,92.23,7431.0,87.1131,87.264,86.9716,86.9716,7431.0
2024-03-11 13:30:00,92.26,92.39,91.81,91.98,18224.0,86.9999,87.1225,86.5756,86.7359,18224.0
2024-03-11 14:00:00,92.05,92.05,91.65,91.92,16684.0,86.8019,86.8019,86.4247,86.6793,16684.0
2024-03-11 14:30:00,91.93,92.39,91.9,92.31,12279.0,86.6887,87.1225,86.6604,87.0471,12279.0
2024-03-11 15:00:00,92.26,92.39,92.04,92.05,31060.0,86.9999,87.1225,86.7925,86.8019,31060.0
2024-03-11 15:30:00,92.07,92.18,91.72,91.82,82149.0,86.8208,86.9245,86.4907,86.585,82149.0
2024-03-12 09:30:00,91.64,92.01,90.8,92.01,16233.0,86.4153,86.7642,85.6232,86.7642,16233.0
2024-03-12 10:00:00,92.06,92.06,91.37,91.58,9849.0,86.8113,86.8113,86.1607,86.3587,9849.0
2024-03-12 10:30:00,91.62,92.07,91.56,92.01,5230.0,86.3964,86.8208,86.3398,86.7642,5230.0
2024-03-12 11:00:00,91.95,92.14,91.72,91.74,8913.0,86.7076,86.8868,86.4907,86.5096,8913.0
2024-03-12 11:30:00,91.74,91.78,91.2,91.26,17522.0,86.5096,86.5473,86.0004,86.0569,17522.0
2024-03-12 12:00:00,91.22,91.44,91.11,91.44,6323.0,86.0192,86.2267,85.9155,86.2267,6323.0
2024-03-12 12:30:00,91.43,91.63,91.21,91.46,10633.0,86.2172,86.4058,86.0098,86.2455,10633.0
2024-03-12 13:00:00,91.49,91.79,91.37,91.66,4967.0,86.2738,86.5567,86.1607,86.4341,4967.0
2024-03-12 13:30:00,91.61,91.61,91.36,91.58,4975.0,86.387,86.387,86.1512,86.3587,4975.0
2024-03-12 14:00:00,91.58,91.65,91.3,91.55,6258.0,86.3587,86.4247,86.0947,86.3304,6258.0
2024-03-12 14:30:00,91.52,91.73,91.39,91.66,7930.0,86.3021,86.5001,86.1795,86.4341,7930.0
2024-03-12 15:00:00,91.6,91.6,91.18,91.34,16942.0,86.3776,86.3776,85.9815,86.1324,16942.0
2024-03-12 15:30:00,91.31,91.52,90.72,91.29,91205.0,86.1041,86.3021,85.5477,86.0852,91205.0
2024-03-13 09:30:00,91.2,92.83,91.2,92.45,10560.0,86.0004,87.5374,86.0004,87.1791,10560.0
2024-03-13 10:00:00,92.25,92.25,91.58,91.64,3291.0,86.9905,86.9905,86.3587,86.4153,3291.0
2024-03-13 10:30:00,91.49,91.51,90.92,91.14,6260.0,86.2738,86.2927,85.7363,85.9438,6260.0
2024-03-13 11:00:00,91.05,91.61,91.03,91.58,10173.0,85.8589,86.387,85.84,86.3587,10173.0
2024-03-13 11:30:00,91.53,91.72,91.53,91.64,3019.0,86.3115,86.4907,86.3115,86.4153,3019.0
2024-03-13 12:00:00,91.58,91.69,91.46,91.46,4908.0,86.3587,86.4624,86.2455,86.2455,4908.0
2024-03-13 12:30:00,91.45,91.56,91.35,91.51,4513.0,86.2361,86.3398,86.1418,86.2927,4513.0
2024-03-13 13:00:00,91.47,91.76,91.43,91.73,8747.0,86.255,86.5284,86.2172,86.5001,8747.0
2024-03-13 13:30:00,91.73,91.78,91.44,91.74,8067.0,86.5001,86.5473,86.2267,86.5096,8067.0
2024-03-13 14:00:00,91.87,92.06,91.75,92.02,8817.0,86.6322,86.8113,86.519,86.7736,8817.0
2024-03-13 14:30:00,92.02,92.19,91.88,92.12,14957.0,86.7736,86.9339,86.6416,86.8679,14957.0
2024-03-13 15:00:00,92.17,92.44,92.09,92.13,20696.0,86.9151,87.1697,86.8396,86.8773,20696.0
2024-03-13 15:30:00,92.07,92.48,92.07,92.3,71734.0,86.8208,87.2074,86.8208,87.0376,71734.0
2024-03-14 09:30:00,92.33,92.87,90.6,90.98,13230.0,87.0659,87.5751,85.4346,85.7929,13230.0
2024-03-14 10:00:00,90.83,91.28,90.73,91.03,9584.0,85.6515,86.0758,85.5572,85.84,9584.0
2024-03-14 10:30:00,91.1,91.22,90.72,91.11,13082.0,85.9061,86.0192,85.5477,85.9155,13082.0
2024-03-14 11:00:00,91.16,91.48,91.15,91.26,12728.0,85.9626,86.2644,85.9532,86.0569,12728.0
2024-03-14 11:30:00,91.23,91.34,91.06,91.19,11007.0,86.0286,86.1324,85.8683,85.9909,11007.0
2024-03-14 12:00:00,91.29,91.29,90.96,91.18,10128.0,86.0852,86.0852,85.774,85.9815,10128.0
2024-03-14 12:30:00,91.1,91.3,90.65,90.66,9519.0,85.9061,86.0947,85.4817,85.4911,9519.0
2024-03-14 13:00:00,90.58,90.58,90.22,90.22,18449.0,85.4157,85.4157,85.0762,85.0762,18449.0
2024-03-14 13:30:00,90.22,90.77,90.22,90.57,17452.0,85.0762,85.5949,85.0762,85.4063,17452.0
2024-03-14 14:00:00,90.57,90.61,90.37,90.54,12503.0,85.4063,85.444,85.2177,85.378,12503.0
2024-03-14 14:30:00,90.53,90.53,90.18,90.31,15893.0,85.3686,85.3686,85.0385,85.1611,15893.0
2024-03-14 15:00:00,90.27,90.32,90.0,90.24,27524.0,85.1234,85.1705,84.8688,85.0951,27524.0
2024-03-14 15:30:00,90.3,90.7,90.17,90.65,104028.0,85.1517,85.5289,85.0291,85.4817,104028.0
2024-03-15 09:30:00,90.11,92.27,90.11,91.58,36825.0,84.9725,87.0094,84.9725,86.3587,36825.0
2024-03-15 10:00:00,91.47,91.63,91.03,91.07,10337.0,86.255,86.4058,85.84,85.8778,10337.0
2024-03-15 10:30:00,91.12,91.36,91.0,91.23,22765.0,85.9249,86.1512,85.8118,86.0286,22765.0
2024-03-15 11:00:00,91.16,91.19,90.95,91.07,10426.0,85.9626,85.9909,85.7646,85.8778,10426.0
2024-03-15 11:30:00,91.08,91.34,91.08,91.3,15221.0,85.8872,86.1324,85.8872,86.0947,15221.0
2024-03-15 12:00:00,91.25,91.25,91.0,91.09,10659.0,86.0475,86.0475,85.8118,85.8966,10659.0
2024-03-15 12:30:00,91.07,91.24,90.84,91.02,223976.0,85.8778,86.0381,85.6609,85.8306,223976.0
2024-03-15 13:00:00,91.02,91.52,91.02,91.43,18488.0,85.8306,86.3021,85.8306,86.2172,18488.0
2024-03-15 13:30:00,91.4,91.7,91.39,91.7,30001.0,86.189,86.4718,86.1795,86.4718,30001.0
2024-03-15 14:00:00,91.71,91.95,91.61,91.95,15651.0,86.4813,86.7076,86.387,86.7076,15651.0
2024-03-15 14:30:00,91.96,92.01,91.87,91.9,15596.0,86.717,86.7642,86.6322,86.6604,15596.0
2024-03-15 15:00:00,91.9,92.7,91.8,92.69,31331.0,86.6604,87.4148,86.5661,87.4054,31331.0
2024-03-15 15:30:00,92.63,92.76,91.36,91.8,223231.0,87.3488,87.4714,86.1512,86.5661,223231.0
2024-03-18 09:30:00,91.18,91.49,89.81,90.01,21062.0,85.9815,86.2738,84.6896,84.8782,21062.0
2024-03-18 10:00:00,90.07,90.34,89.67,90.03,22743.0,84.9348,85.1894,84.5576,84.8971,22743.0
2024-03-18 10:30:00,90.04,90.9,89.99,90.65,12328.0,84.9065,85.7175,84.8593,85.4817,12328.0
2024-03-18 11:00:00,90.54,91.46,90.45,91.46,28700.0,85.378,86.2455,85.2931,86.2455,28700.0
2024-03-18 11:30:00,91.4,91.51,91.04,91.15,33866.0,86.189,86.2927,85.8495,85.9532,33866.0
2024-03-18 12:00:00,91.23,91.29,90.84,91.11,86545.0,86.0286,86.0852,85.6609,85.9155,86545.0
2024-03-18 12:30:00,91.09,91.26,90.88,90.9,12706.0,85.8966,86.0569,85.6986,85.7175,12706.0
2024-03-18 13:00:00,90.89,91.23,90.83,91.21,10090.0,85.708,86.0286,85.6515,86.0098,10090.0
2024-03-18 13:30:00,91.18,91.32,91.04,91.11,11538.0,85.9815,86.1135,85.8495,85.9155,11538.0
2024-03-18 14:00:00,91.1,91.18,90.47,90.55,71057.0,85.9061,85.9815,85.312,85.3874,71057.0
2024-03-18 14:30:00,90.55,90.87,90.43,90.49,13212.0,85.3874,85.6892,85.2743,85.3308,13212.0
2024-03-18 15:00:00,90.5,90.5,90.12,90.12,18845.0,85.3403,85.3403,84.9819,84.9819,18845.0
2024-03-18 15:30:00,90.06,90.52,89.99,90.12,93446.0,84.9254,85.3591,84.8593,84.9819,93446.0
2024-03-19 09:30:00,89.63,91.24,89.63,90.29,11280.0,84.5199,86.0381,84.5199,85.1422,11280.0
2024-03-19 10:00:00,90.26,90.43,89.87,89.88,7902.0,85.1139,85.2743,84.7462,84.7556,7902.0
2024-03-19 10:30:00,89.88,90.43,89.75,90.35,13713.0,84.7556,85.2743,84.633,85.1988,13713.0
2024-03-19 11:00:00,90.49,90.69,90.46,90.48,5390.0,85.3308,85.5194,85.3025,85.3214,5390.0
2024-03-19 11:30:00,90.5,90.6,90.38,90.52,8054.0,85.3403,85.4346,85.2271,85.3591,8054.0
2024-03-19 12:00:00,90.5,90.88,90.5,90.78,3250.0,85.3403,85.6986,85.3403,85.6043,3250.0
2024-03-19 12:30:00,90.75,91.18,90.75,91.09,9028.0,85.576,85.9815,85.576,85.8966,9028.0
2024-03-19 13:00:00,91.23,91.23,90.98,91.08,7319.0,86.0286,86.0286,85.7929,85.8872,7319.0
2024-03-19 13:30:00,91.14,91.14,90.91,90.94,5570.0,85.9438,85.9438,85.7269,85.7552,5570.0
2024-03-19 14:00:00,90.91,90.98,90.83,90.98,7105.0,85.7269,85.7929,85.6515,85.7929,7105.0
2024-03-19 14:30:00,90.97,91.01,90.6,90.61,7695.0,85.7835,85.8212,85.4346,85.444,7695.0
2024-03-19 15:00:00,90.61,90.87,90.56,90.78,10410.0,85.444,85.6892,85.3968,85.6043,10410.0
2024-03-19 15:30:00,90.75,91.0,90.5,90.75,57973.0,85.576,85.8118,85.3403,85.576,57973.0
2024-03-20 09:30:00,91.1,91.69,90.88,91.37,10096.0,85.9061,86.4624,85.6986,86.1607,10096.0
2024-03-20 10:00:00,91.3,91.42,91.05,91.14,6092.0,86.0947,86.2078,85.8589,85.9438,6092.0
2024-03-20 10:30:00,91.18,91.56,91.1,91.49,8140.0,85.9815,86.3398,85.9061,86.2738,8140.0
2024-03-20 11:00:00,91.45,91.58,91.21,91.49,5125.0,86.2361,86.3587,86.0098,86.2738,5125.0
2024-03-20 11:30:00,91.42,91.42,91.12,91.13,8906.0,86.2078,86.2078,85.9249,85.9343,8906.0
2024-03-20 12:00:00,91.15,91.17,90.77,90.85,15412.0,85.9532,85.9721,85.5949,85.6703,15412.0
2024-03-20 12:30:00,90.83,91.09,90.74,91.01,15040.0,85.6515,85.8966,85.5666,85.8212,15040.0
2024-03-20 13:00:00,91.05,91.05,90.71,90.72,9280.0,85.8589,85.8589,85.5383,85.5477,9280.0
2024-03-20 13:30:00,90.81,90.84,90.61,90.66,10169.0,85.6326,85.6609,85.444,85.4911,10169.0
2024-03-20 14:00:00,90.7,91.64,90.7,91.31,22721.0,85.5289,86.4153,85.5289,86.1041,22721.0
2024-03-20 14:30:00,91.36,92.03,90.95,91.93,13196.0,86.1512,86.783,85.7646,86.6887,13196.0
2024-03-20 15:00:00,91.94,92.73,91.89,92.72,17828.0,86.6982,87.4431,86.651,87.4337,17828.0
2024-03-20 15:30:00,92.76,92.76,92.24,92.69,69179.0,87.4714,87.4714,86.9811,87.4054,69179.0
2024-03-21 09:30:00,92.99,93.99,92.98,93.13,11617.0,87.6883,88.6313,87.6789,87.8203,11617.0
2024-03-21 10:00:00,93.12,93.3,92.73,93.3,5349.0,87.8109,87.9806,87.4431,87.9806,5349.0
2024-03-21 10:30:00,93.23,93.34,93.0,93.28,8101.0,87.9146,88.0183,87.6977,87.9618,8101.0
2024-03-21 11:00:00,93.2,93.24,92.88,93.02,9256.0,87.8863,87.924,87.5846,87.7166,9256.0
2024-03-21 11:30:00,93.02,93.61,93.02,93.48,9127.0,87.7166,88.273,87.7166,88.1504,9127.0
2024-03-21 12:00:00,93.4,93.64,93.29,93.64,4895.0,88.0749,88.3012,87.9712,88.3012,4895.0
2024-03-21 12:30:00,93.55,93.58,93.42,93.58,4350.0,88.2164,88.2447,88.0938,88.2447,4350.0
2024-03-21 13:00:00,93.54,93.61,93.41,93.61,7939.0,88.2069,88.273,88.0844,88.273,7939.0
2024-03-21 13:30:00,93.5,93.83,93.5,93.53,7245.0,88.1692,88.4804,88.1692,88.1975,7245.0
2024-03-21 14:00:00,93.58,93.83,93.56,93.83,5851.0,88.2447,88.4804,88.2258,88.4804,5851.0
2024-03-21 14:30:00,93.9,93.93,93.64,93.78,8044.0,88.5464,88.5747,88.3012,88.4333,8044.0
2024-03-21 15:00:00,93.83,94.13,93.76,93.98,15823.0,88.4804,88.7633,88.4144,88.6219,15823.0
2024-03-21 15:30:00,94.04,94.8,93.9,94.67,117099.0,88.6784,89.3951,88.5464,89.2725,117099.0
2024-03-22 09:30:00,94.79,94.94,94.2,94.57,10274.0,89.3857,89.5271,88.8293,89.1782,10274.0
2024-03-22 10:00:00,94.48,95.45,94.48,95.37,31895.0,89.0934,90.008,89.0934,89.9326,31895.0
2024-03-22 10:30:00,95.4,96.0,95.0,95.28,26398.0,89.9609,90.5267,89.5837,89.8477,26398.0
2024-03-22 11:00:00,95.23,95.51,95.22,95.4,12124.0,89.8006,90.0646,89.7912,89.9609,12124.0
2024-03-22 11:30:00,95.36,95.45,95.25,95.44,12073.0,89.9232,90.008,89.8195,89.9986,12073.0
2024-03-22 12:00:00,95.34,95.54,95.25,95.39,23893.0,89.9043,90.0929,89.8195,89.9515,23893.0
2024-03-22 12:30:00,95.43,95.99,95.37,95.8,24707.0,89.9892,90.5173,89.9326,90.3381,24707.0
2024-03-22 13:00:00,95.75,96.07,95.38,95.63,42849.0,90.2909,90.5927,89.942,90.1778,42849.0
2024-03-22 13:30:00,95.63,95.84,95.59,95.83,6764.0,90.1778,90.3758,90.1401,90.3664,6764.0
2024-03-22 14:00:00,95.79,95.99,95.59,95.77,50851.0,90.3287,90.5173,90.1401,90.3098,50851.0
2024-03-22 14:30:00,95.81,95.81,95.17,95.61,23336.0,90.3475,90.3475,89.744,90.1589,23336.0
2024-03-22 15:00:00,95.6,95.7,95.38,95.53,48825.0,90.1495,90.2438,89.942,90.0835,48825.0
2024-03-22 15:30:00,95.5,95.73,95.23,95.66,138073.0,90.0552,90.2721,89.8006,90.2061,138073.0
2024-03-25 09:30:00,95.99,96.7,95.99,96.59,11795.0,90.5173,91.1868,90.5173,91.0831,11795.0
2024-03-25 10:00:00,96.54,96.59,96.18,96.27,20984.0,91.0359,91.0831,90.6964,90.7813,20984.0
2024-03-25 10:30:00,96.21,96.46,95.92,96.39,23489.0,90.7247,90.9605,90.4513,90.8945,23489.0
2024-03-25 11:00:00,96.49,96.56,96.36,96.39,21264.0,90.9888,91.0548,90.8662,90.8945,21264.0
2024-03-25 11:30:00,96.45,96.47,96.3,96.34,19824.0,90.951,90.9699,90.8096,90.8473,19824.0
2024-03-25 12:00:00,96.3,96.63,96.3,96.59,22423.0,90.8096,91.1208,90.8096,91.0831,22423.0
2024-03-25 12:30:00,96.55,96.55,96.25,96.39,10882.0,91.0453,91.0453,90.7624,90.8945,10882.0
2024-03-25 13:00:00,96.36,96.36,95.57,95.63,8047.0,90.8662,90.8662,90.1212,90.1778,8047.0
2024-03-25 13:30:00,95.58,95.58,95.08,95.38,12730.0,90.1306,90.1306,89.6591,89.942,12730.0
2024-03-25 14:00:00,95.37,95.82,95.24,95.82,25715.0,89.9326,90.357,89.81,90.357,25715.0
2024-03-25 14:30:00,95.84,95.95,95.21,95.23,41141.0,90.3758,90.4795,89.7817,89.8006,41141.0
2024-03-25 15:00:00,95.15,95.26,94.59,94.65,20809.0,89.7252,89.8289,89.1971,89.2537,20809.0
2024-03-25 15:30:00,94.69,94.85,94.25,94.63,132413.0,89.2914,89.4423,88.8765,89.2348,132413.0
2024-03-26 09:30:00,96.02,96.31,95.77,96.16,17112.0,90.5456,90.819,90.3098,90.6776,17112.0
2024-03-26 10:00:00,96.06,96.43,95.81,95.89,19133.0,90.5833,90.9322,90.3475,90.423,19133.0
2024-03-26 10:30:00,95.89,96.19,95.86,95.98,21091.0,90.423,90.7059,90.3947,90.5078,21091.0
2024-03-26 11:00:00,95.98,96.51,95.92,96.04,26586.0,90.5078,91.0076,90.4513,90.5644,26586.0
2024-03-26 11:30:00,96.04,96.27,95.8,96.24,20718.0,90.5644,90.7813,90.3381,90.753,20718.0
2024-03-26 12:00:00,96.24,96.72,96.17,96.43,37624.0,90.753,91.2056,90.687,90.9322,37624.0
2024-03-26 12:30:00,96.43,96.84,96.27,96.64,31609.0,90.9322,91.3188,90.7813,91.1302,31609.0
2024-03-26 13:00:00,96.65,96.76,96.17,96.21,6767.0,91.1396,91.2434,90.687,90.7247,6767.0
2024-03-26 13:30:00,96.16,96.37,95.9,95.9,11945.0,90.6776,90.8756,90.4324,90.4324,11945.0
2024-03-26 14:00:00,95.93,96.24,95.72,96.22,14117.0,90.4607,90.753,90.2627,90.7341,14117.0
2024-03-26 14:30:00,96.21,96.21,95.94,95.98,16385.0,90.7247,90.7247,90.4701,90.5078,16385.0
2024-03-26 15:00:00,95.8,95.91,95.43,95.44,17370.0,90.3381,90.4418,89.9892,89.9986,17370.0
2024-03-26 15:30:00,95.49,95.8,95.3,95.39,59452.0,90.0458,90.3381,89.8666,89.9515,59452.0
2024-03-27 09:30:00,96.15,98.03,95.72,97.94,19449.0,90.6681,92.441,90.2627,92.3561,19449.0
2024-03-27 10:00:00,98.08,98.08,97.1,97.1,34902.0,92.4881,92.4881,91.564,91.564,34902.0
2024-03-27 10:30:00,97.15,97.51,97.09,97.45,7803.0,91.6111,91.9506,91.5545,91.894,7803.0
2024-03-27 11:00:00,97.5,97.52,97.16,97.21,10679.0,91.9412,91.96,91.6206,91.6677,10679.0
2024-03-27 11:30:00,97.21,97.5,97.08,97.5,7254.0,91.6677,91.9412,91.5451,91.9412,7254.0
2024-03-27 12:00:00,97.44,97.79,97.11,97.79,23220.0,91.8846,92.2146,91.5734,92.2146,23220.0
2024-03-27 12:30:00,97.82,97.96,97.72,97.86,14719.0,92.2429,92.3749,92.1486,92.2806,14719.0
2024-03-27 13:00:00,97.86,97.94,97.65,97.85,8297.0,92.2806,92.3561,92.0826,92.2712,8297.0
2024-03-27 13:30:00,97.86,98.06,97.85,97.99,8212.0,92.2806,92.4692,92.2712,92.4032,8212.0
2024-03-27 14:00:00,97.99,98.64,97.92,98.61,24583.0,92.4032,93.0162,92.3372,92.9879,24583.0
2024-03-27 14:30:00,98.63,98.73,98.33,98.47,28639.0,93.0067,93.101,92.7238,92.8559,28639.0
2024-03-27 15:00:00,98.48,98.5,98.09,98.48,21342.0,92.8653,92.8842,92.4975,92.8653,21342.0
2024-03-27 15:30:00,98.5,99.24,98.21,99.12,89245.0,92.8842,93.582,92.6107,93.4688,89245.0
2024-03-28 09:30:00,98.19,100.62,98.19,100.32,52945.0,92.5918,94.8833,92.5918,94.6004,52945.0
2024-03-28 10:00:00,100.38,100.77,99.85,100.11,23864.0,94.657,95.0247,94.1572,94.4024,23864.0
2024-03-28 10:30:00,100.11,100.51,99.95,100.33,33254.0,94.4024,94.7796,94.2515,94.6098,33254.0
2024-03-28 11:00:00,100.23,100.37,100.05,100.23,12310.0,94.5155,94.6475,94.3458,94.5155,12310.0
2024-03-28 11:30:00,100.19,100.74,100.19,100.67,20719.0,94.4778,94.9964,94.4778,94.9304,20719.0
2024-03-28 12:00:00,100.56,100.57,100.02,100.14,13141.0,94.8267,94.8361,94.3175,94.4307,13141.0
2024-03-28 12:30:00,100.14,100.26,99.97,100.15,12679.0,94.4307,94.5438,94.2703,94.4401,12679.0
2024-03-28 13:00:00,100.15,100.45,100.11,100.41,9121.0,94.4401,94.723,94.4024,94.6853,9121.0
2024-03-28 13:30:00,100.42,100.45,100.05,100.14,8129.0,94.6947,94.723,94.3458,94.4307,8129.0
2024-03-28 14:00:00,100.1,100.33,99.98,100.03,16616.0,94.3929,94.6098,94.2798,94.3269,16616.0
2024-03-28 14:30:00,99.98,100.21,99.92,100.07,10470.0,94.2798,94.4967,94.2232,94.3646,10470.0
2024-03-28 15:00:00,100.04,100.2,99.91,100.06,15516.0,94.3364,94.4872,94.2138,94.3552,15516.0
2024-03-28 15:30:00,100.06,100.48,100.02,100.08,71504.0,94.3552,94.7513,94.3175,94.3741,71504.0
2024-04-01 09:30:00,100.12,100.91,99.7,100.52,28908.0,94.4118,95.1568,94.0157,94.789,28908.0
2024-04-01 10:00:00,100.36,100.5,99.88,100.08,28874.0,94.6381,94.7701,94.1855,94.3741,28874.0
2024-04-01 10:30:00,100.01,100.16,99.56,99.89,20526.0,94.3081,94.4495,93.8837,94.1949,20526.0
2024-04-01 11:00:00,99.73,99.87,99.39,99.39,22845.0,94.044,94.176,93.7234,93.7234,22845.0
2024-04-01 11:30:00,99.38,99.84,99.38,99.74,17189.0,93.714,94.1478,93.714,94.0535,17189.0
2024-04-01 12:00:00,99.73,99.91,99.47,99.73,14327.0,94.044,94.2138,93.7989,94.044,14327.0
2024-04-01 12:30:00,99.7,99.94,99.38,99.39,14345.0,94.0157,94.2421,93.714,93.7234,14345.0
2024-04-01 13:00:00,99.32,99.73,99.13,99.65,16857.0,93.6574,94.044,93.4782,93.9686,16857.0
2024-04-01 13:30:00,99.62,99.92,99.48,99.71,13248.0,93.9403,94.2232,93.8083,94.0252,13248.0
2024-04-01 14:00:00,99.69,99.69,99.18,99.21,18037.0,94.0063,94.0063,93.5254,93.5537,18037.0
2024-04-01 14:30:00,99.18,99.64,99.15,99.4,21210.0,93.5254,93.9592,93.4971,93.7328,21210.0
2024-04-01 15:00:00,99.35,99.48,98.73,98.97,22344.0,93.6857,93.8083,93.101,93.3274,22344.0
2024-04-01 15:30:00,98.97,99.36,98.9,98.96,55768.0,93.3274,93.6951,93.2614,93.3179,55768.0
2024-04-02 09:30:00,97.8,98.12,96.63,97.32,20350.0,92.2241,92.5258,91.1208,91.7714,20350.0
2024-04-02 10:00:00,97.37,97.42,96.6,96.69,11076.0,91.8186,91.8657,91.0925,91.1774,11076.0
2024-04-02 10:30:00,96.83,97.24,96.82,96.99,10824.0,91.3094,91.696,91.2999,91.4602,10824.0
2024-04-02 11:00:00,96.95,97.26,96.85,97.26,10386.0,91.4225,91.7149,91.3282,91.7149,10386.0
2024-04-02 11:30:00,97.29,97.34,96.92,96.93,10619.0,91.7431,91.7903,91.3942,91.4037,10619.0
2024-04-02 12:00:00,96.91,96.97,96.59,96.97,16750.0,91.3848,91.4414,91.0831,91.4414,16750.0
2024-04-02 12:30:00,96.89,96.98,96.67,96.67,10256.0,91.3659,91.4508,91.1585,91.1585,10256.0
2024-04-02 13:00:00,96.76,97.03,96.75,96.84,14112.0,91.2434,91.498,91.2339,91.3188,14112.0
2024-04-02 13:30:00,96.81,96.87,96.63,96.69,9888.0,91.2905,91.3471,91.1208,91.1774,9888.0
2024-04-02 14:00:00,96.65,96.95,96.65,96.8,12767.0,91.1396,91.4225,91.1396,91.2811,12767.0
2024-04-02 14:30:00,96.79,96.96,96.79,96.86,8468.0,91.2717,91.432,91.2717,91.3377,8468.0
2024-04-02 15:00:00,96.9,97.12,96.83,97.0,11341.0,91.3754,91.5828,91.3094,91.4697,11341.0
2024-04-02 15:30:00,96.95,97.21,96.88,97.09,63908.0,91.4225,91.6677,91.3565,91.5545,63908.0
2024-04-03 09:30:00,95.56,96.84,95.42,96.45,27270.0,90.1118,91.3188,89.9798,90.951,27270.0
2024-04-03 10:00:00,96.62,97.23,96.62,97.18,8974.0,91.1113,91.6866,91.1113,91.6394,8974.0
2024-04-03 10:30:00,97.18,97.42,96.91,97.21,8462.0,91.6394,91.8657,91.3848,91.6677,8462.0
2024-04-03 11:00:00,97.21,97.32,96.85,97.27,11079.0,91.6677,91.7714,91.3282,91.7243,11079.0
2024-04-03 11:30:00,97.31,97.31,96.94,97.12,6653.0,91.762,91.762,91.4131,91.5828,6653.0
2024-04-03 12:00:00,97.12,97.43,97.04,97.33,7895.0,91.5828,91.8752,91.5074,91.7809,7895.0
2024-04-03 12:30:00,97.27,97.39,97.12,97.39,7275.0,91.7243,91.8374,91.5828,91.8374,7275.0
2024-04-03 13:00:00,97.38,97.48,97.1,97.1,6025.0,91.828,91.9223,91.564,91.564,6025.0
2024-04-03 13:30:00,97.1,97.2,96.86,96.87,3105.0,91.564,91.6583,91.3377,91.3471,3105.0
2024-04-03 14:00:00,96.93,97.34,96.86,97.34,9788.0,91.4037,91.7903,91.3377,91.7903,9788.0
2024-04-03 14:30:00,97.29,97.29,97.12,97.18,6377.0,91.7431,91.7431,91.5828,91.6394,6377.0
2024-04-03 15:00:00,97.2,97.25,96.7,97.03,7889.0,91.6583,91.7054,91.1868,91.498,7889.0
2024-04-03 15:30:00,97.0,97.56,96.97,97.5,55382.0,91.4697,91.9977,91.4414,91.9412,55382.0
2024-04-04 09:30:00,98.83,99.56,98.8,99.09,14929.0,93.1953,93.8837,93.1671,93.4405,14929.0
2024-04-04 10:00:00,99.24,99.38,98.93,99.09,13944.0,93.582,93.714,93.2896,93.4405,13944.0
2024-04-04 10:30:00,99.15,99.45,99.01,99.29,8392.0,93.4971,93.78,93.3651,93.6291,8392.0
2024-04-04 11:00:00,99.31,99.31,99.07,99.15,6143.0,93.648,93.648,93.4217,93.4971,6143.0
2024-04-04 11:30:00,99.1,99.39,99.05,99.33,7022.0,93.4499,93.7234,93.4028,93.6668,7022.0
2024-04-04 12:00:00,99.32,99.44,99.11,99.12,10814.0,93.6574,93.7706,93.4594,93.4688,10814.0
2024-04-04 12:30:00,99.08,99.43,99.06,99.35,7036.0,93.4311,93.7611,93.4122,93.6857,7036.0
2024-04-04 13:00:00,99.29,99.31,99.1,99.16,7857.0,93.6291,93.648,93.4499,93.5065,7857.0
2024-04-04 13:30:00,99.18,99.22,98.83,98.84,4287.0,93.5254,93.5631,93.1953,93.2048,4287.0
2024-04-04 14:00:00,98.78,98.82,98.1,98.14,9483.0,93.1482,93.1859,92.507,92.5447,9483.0
2024-04-04 14:30:00,98.0,98.0,96.9,96.97,12549.0,92.4127,92.4127,91.3754,91.4414,12549.0
2024-04-04 15:00:00,96.88,96.89,96.24,96.28,20952.0,91.3565,91.3659,90.753,90.7907,20952.0
2024-04-04 15:30:00,96.28,96.78,96.05,96.33,45746.0,90.7907,91.2622,90.5738,90.8379,45746.0
2024-04-05 09:30:00,95.99,97.04,95.77,96.29,14843.0,90.5173,91.5074,90.3098,90.8002,14843.0
2024-04-05 10:00:00,96.25,96.25,95.6,95.75,3602.0,90.7624,90.7624,90.1495,90.2909,3602.0
2024-04-05 10:30:00,95.76,97.17,95.72,96.76,16998.0,90.3004,91.63,90.2627,91.2434,16998.0
2024-04-05 11:00:00,96.69,96.69,95.93,96.34,20407.0,91.1774,91.1774,90.4607,90.8473,20407.0
2024-04-05 11:30:00,96.35,96.86,96.34,96.7,13243.0,90.8567,91.3377,90.8473,91.1868,13243.0
2024-04-05 12:00:00,96.73,97.2,96.61,97.16,12851.0,91.2151,91.6583,91.1019,91.6206,12851.0
2024-04-05 12:30:00,97.17,97.36,96.87,97.36,24743.0,91.63,91.8092,91.3471,91.8092,24743.0
2024-04-05 13:00:00,97.38,97.49,97.3,97.36,15775.0,91.828,91.9317,91.7526,91.8092,15775.0
2024-04-05 13:30:00,97.18,97.25,96.7,96.86,20022.0,91.6394,91.7054,91.1868,91.3377,20022.0
2024-04-05 14:00:00,96.84,97.41,96.69,96.94,10501.0,91.3188,91.8563,91.1774,91.4131,10501.0
2024-04-05 14:30:00,96.9,97.06,96.75,96.97,14910.0,91.3754,91.5263,91.2339,91.4414,14910.0
2024-04-05 15:00:00,97.03,97.21,96.84,97.02,9299.0,91.498,91.6677,91.3188,91.4885,9299.0
2024-04-05 15:30:00,97.01,97.34,96.79,97.33,46162.0,91.4791,91.7903,91.2717,91.7809,46162.0
2024-04-08 09:30:00,99.51,100.0,98.26,98.28,22258.0,93.8366,94.2986,92.6578,92.6767,22258.0
2024-04-08 10:00:00,98.09,98.25,97.47,97.7,26151.0,92.4975,92.6484,91.9129,92.1298,26151.0
2024-04-08 10:30:00,97.63,98.01,97.5,97.78,17692.0,92.0638,92.4221,91.9412,92.2052,17692.0
2024-04-08 11:00:00,97.76,97.76,97.32,97.57,19040.0,92.1863,92.1863,91.7714,92.0072,19040.0
2024-04-08 11:30:00,97.49,97.59,96.93,96.94,25445.0,91.9317,92.026,91.4037,91.4131,25445.0
2024-04-08 12:00:00,96.89,97.46,96.88,97.41,5839.0,91.3659,91.9035,91.3565,91.8563,5839.0
2024-04-08 12:30:00,97.46,97.67,97.33,97.64,4842.0,91.9035,92.1015,91.7809,92.0732,4842.0
2024-04-08 13:00:00,97.59,97.7,97.56,97.7,5441.0,92.026,92.1298,91.9977,92.1298,5441.0
2024-04-08 13:30:00,97.74,97.9,97.55,97.87,6943.0,92.1675,92.3184,91.9883,92.2901,6943.0
2024-04-08 14:00:00,97.87,97.96,97.74,97.79,5392.0,92.2901,92.3749,92.1675,92.2146,5392.0
2024-04-08 14:30:00,97.74,97.74,97.4,97.47,11431.0,92.1675,92.1675,91.8469,91.9129,11431.0
2024-04-08 15:00:00,97.47,97.79,97.41,97.78,8291.0,91.9129,92.2146,91.8563,92.2052,8291.0
2024-04-08 15:30:00,97.8,98.18,97.51,97.58,73472.0,92.2241,92.5824,91.9506,92.0166,73472.0
2024-04-09 09:30:00,98.0,98.0,97.45,97.81,16454.0,92.4127,92.4127,91.894,92.2335,16454.0
2024-04-09 10:00:00,97.93,98.99,97.73,98.79,7359.0,92.3467,93.3462,92.1581,93.1576,7359.0
2024-04-09 10:30:00,98.61,98.74,97.53,97.61,12840.0,92.9879,93.1105,91.9695,92.0449,12840.0
2024-04-09 11:00:00,97.63,97.94,97.55,97.8,11773.0,92.0638,92.3561,91.9883,92.2241,11773.0
2024-04-09 11:30:00,97.81,97.81,97.45,97.69,4887.0,92.2335,92.2335,91.894,92.1203,4887.0
2024-04-09 12:00:00,97.63,98.14,97.55,98.08,10851.0,92.0638,92.5447,91.9883,92.4881,10851.0
2024-04-09 12:30:00,98.04,98.07,97.69,97.74,9787.0,92.4504,92.4787,92.1203,92.1675,9787.0
2024-04-09 13:00:00,97.72,97.78,97.6,97.71,3293.0,92.1486,92.2052,92.0355,92.1392,3293.0
2024-04-09 13:30:00,97.76,97.91,97.64,97.73,7134.0,92.1863,92.3278,92.0732,92.1581,7134.0
2024-04-09 14:00:00,97.68,97.74,97.49,97.54,6418.0,92.1109,92.1675,91.9317,91.9789,6418.0
2024-04-09 14:30:00,97.53,97.67,97.47,97.58,5614.0,91.9695,92.1015,91.9129,92.0166,5614.0
2024-04-09 15:00:00,97.52,98.1,97.47,98.07,22815.0,91.96,92.507,91.9129,92.4787,22815.0
2024-04-09 15:30:00,98.05,98.18,97.54,97.63,83311.0,92.4598,92.5824,91.9789,92.0638,83311.0
2024-04-10 09:30:00,95.1,95.32,93.83,94.83,24710.0,89.678,89.8855,88.4804,89.4234,24710.0
2024-04-10 10:00:00,94.85,95.42,94.7,95.07,51476.0,89.4423,89.9798,89.3008,89.6497,51476.0
2024-04-10 10:30:00,95.06,95.06,94.22,94.24,65460.0,89.6403,89.6403,88.8482,88.867,65460.0
2024-04-10 11:00:00,94.29,94.5,94.21,94.5,25692.0,88.9142,89.1122,88.8387,89.1122,25692.0
2024-04-10 11:30:00,94.45,94.45,93.54,93.72,48993.0,89.0651,89.0651,88.2069,88.3767,48993.0
2024-04-10 12:00:00,93.66,93.78,93.05,93.32,28995.0,88.3201,88.4333,87.7449,87.9995,28995.0
2024-04-10 12:30:00,93.23,93.46,93.13,93.34,21853.0,87.9146,88.1315,87.8203,88.0183,21853.0
2024-04-10 13:00:00,93.53,93.55,92.91,93.25,20579.0,88.1975,88.2164,87.6129,87.9335,20579.0
2024-04-10 13:30:00,93.2,93.27,92.59,92.91,49388.0,87.8863,87.9523,87.3111,87.6129,49388.0
2024-04-10 14:00:00,92.98,93.34,92.81,93.15,32170.0,87.6789,88.0183,87.5186,87.8392,32170.0
2024-04-10 14:30:00,93.08,93.08,92.54,92.61,27329.0,87.7732,87.7732,87.264,87.33,27329.0
2024-04-10 15:00:00,92.6,92.86,92.6,92.63,44059.0,87.3205,87.5657,87.3205,87.3488,44059.0
2024-04-10 15:30:00,92.62,92.65,91.88,92.29,154218.0,87.3394,87.3677,86.6416,87.0282,154218.0
2024-04-11 09:30:00,92.63,92.71,91.93,92.33,14839.0,87.3488,87.4243,86.6887,87.0659,14839.0
2024-04-11 10:00:00,92.17,92.17,91.47,91.48,13080.0,86.9151,86.9151,86.255,86.2644,13080.0
2024-04-11 10:30:00,91.49,92.05,91.49,92.05,19565.0,86.2738,86.8019,86.2738,86.8019,19565.0
2024-04-11 11:00:00,92.0,92.27,91.96,92.17,12051.0,86.7547,87.0094,86.717,86.9151,12051.0
2024-04-11 11:30:00,92.17,92.17,91.85,92.14,7534.0,86.9151,86.9151,86.6133,86.8868,7534.0
2024-04-11 12:00:00,92.21,92.24,92.09,92.14,9147.0,86.9528,86.9811,86.8396,86.8868,9147.0
2024-04-11 12:30:00,92.16,92.21,91.98,92.07,7710.0,86.9056,86.9528,86.7359,86.8208,7710.0
2024-04-11 13:00:00,92.1,92.53,92.02,92.4,9132.0,86.849,87.2545,86.7736,87.1319,9132.0
2024-04-11 13:30:00,92.41,92.52,92.21,92.45,11179.0,87.1414,87.2451,86.9528,87.1791,11179.0
2024-04-11 14:00:00,92.48,93.12,92.48,92.7,35977.0,87.2074,87.8109,87.2074,87.4148,35977.0
2024-04-11 14:30:00,92.65,92.73,92.35,92.36,18538.0,87.3677,87.4431,87.0848,87.0942,18538.0
2024-04-11 15:00:00,92.33,92.33,91.81,92.05,44092.0,87.0659,87.0659,86.5756,86.8019,44092.0
2024-04-11 15:30:00,92.02,92.66,91.76,92.65,149090.0,86.7736,87.3771,86.5284,87.3677,149090.0
2024-04-12 09:30:00,91.64,92.35,91.57,91.86,22323.0,86.4153,87.0848,86.3493,86.6227,22323.0
2024-04-12 10:00:00,91.66,91.72,90.58,90.61,7165.0,86.4341,86.4907,85.4157,85.444,7165.0
2024-04-12 10:30:00,90.65,90.89,90.59,90.73,17392.0,85.4817,85.708,85.4251,85.5572,17392.0
2024-04-12 11:00:00,90.75,90.88,90.47,90.55,19206.0,85.576,85.6986,85.312,85.3874,19206.0
2024-04-12 11:30:00,90.55,90.7,90.43,90.61,18022.0,85.3874,85.5289,85.2743,85.444,18022.0
2024-04-12 12:00:00,90.59,90.74,90.44,90.64,20666.0,85.4251,85.5666,85.2837,85.4723,20666.0
2024-04-12 12:30:00,90.72,90.73,90.43,90.49,18743.0,85.5477,85.5572,85.2743,85.3308,18743.0
2024-04-12 13:00:00,90.52,90.8,90.41,90.64,40891.0,85.3591,85.6232,85.2554,85.4723,40891.0
2024-04-12 13:30:00,90.67,90.94,90.61,90.8,7293.0,85.5006,85.7552,85.444,85.6232,7293.0
2024-04-12 14:00:00,90.75,91.09,90.7,90.84,13105.0,85.576,85.8966,85.5289,85.6609,13105.0
2024-04-12 14:30:00,90.82,90.86,90.53,90.6,14785.0,85.642,85.6797,85.3686,85.4346,14785.0
2024-04-12 15:00:00,90.51,90.67,90.44,90.5,23262.0,85.3497,85.5006,85.2837,85.3403,23262.0
2024-04-12 15:30:00,90.5,90.73,90.18,90.57,88073.0,85.3403,85.5572,85.0385,85.4063,88073.0
2024-04-15 09:30:00,90.68,91.32,90.61,90.65,9434.0,85.51,86.1135,85.444,85.4817,9434.0
2024-04-15 10:00:00,90.61,90.61,89.52,89.77,15861.0,85.444,85.444,84.4161,84.6519,15861.0
2024-04-15 10:30:00,89.61,90.13,89.61,90.02,12804.0,84.501,84.9914,84.501,84.8876,12804.0
2024-04-15 11:00:00,90.03,90.32,89.94,90.32,9106.0,84.8971,85.1705,84.8122,85.1705,9106.0
2024-04-15 11:30:00,90.34,90.57,90.32,90.4,12223.0,85.1894,85.4063,85.1705,85.246,12223.0
2024-04-15 12:00:00,90.41,90.63,90.1,90.21,12450.0,85.2554,85.4629,84.9631,85.0668,12450.0
2024-04-15 12:30:00,90.18,90.38,90.06,90.38,8845.0,85.0385,85.2271,84.9254,85.2271,8845.0
2024-04-15 13:00:00,90.37,90.37,89.76,89.76,9031.0,85.2177,85.2177,84.6425,84.6425,9031.0
2024-04-15 13:30:00,89.75,90.07,89.58,90.06,16659.0,84.633,84.9348,84.4727,84.9254,16659.0
2024-04-15 14:00:00,90.01,90.11,89.48,89.6,12067.0,84.8782,84.9725,84.3784,84.4916,12067.0
2024-04-15 14:30:00,89.55,89.86,89.52,89.62,15874.0,84.4444,84.7368,84.4161,84.5104,15874.0
2024-04-15 15:00:00,89.58,89.65,89.22,89.49,21805.0,84.4727,84.5387,84.1332,84.3878,21805.0
2024-04-15 15:30:00,89.5,89.74,89.43,89.58,77632.0,84.3973,84.6236,84.3313,84.4727,77632.0
2024-04-16 09:30:00,88.22,88.47,87.17,87.42,44502.0,83.1903,83.426,82.2001,82.4359,44502.0
2024-04-16 10:00:00,87.41,88.19,87.22,87.87,26569.0,82.4264,83.162,82.2473,82.8602,26569.0
2024-04-16 10:30:00,87.79,88.01,87.54,87.88,18041.0,82.7848,82.9922,82.549,82.8696,18041.0
2024-04-16 11:00:00,87.87,88.41,87.81,88.41,18384.0,82.8602,83.3694,82.8036,83.3694,18384.0
2024-04-16 11:30:00,88.43,88.43,88.16,88.3,15023.0,83.3883,83.3883,83.1337,83.2657,15023.0
2024-04-16 12:00:00,88.27,88.91,88.22,88.86,8786.0,83.2374,83.8409,83.1903,83.7938,8786.0
2024-04-16 12:30:00,88.89,88.97,88.66,88.89,7691.0,83.8221,83.8975,83.6052,83.8221,7691.0
2024-04-16 13:00:00,88.94,89.02,88.82,88.82,9144.0,83.8692,83.9446,83.756,83.756,9144.0
2024-04-16 13:30:00,88.81,88.91,88.4,88.69,11475.0,83.7466,83.8409,83.36,83.6335,11475.0
2024-04-16 14:00:00,88.64,89.05,88.12,88.19,14872.0,83.5863,83.9729,83.096,83.162,14872.0
2024-04-16 14:30:00,88.28,88.63,88.18,88.6,14273.0,83.2468,83.5769,83.1525,83.5486,14273.0
2024-04-16 15:00:00,88.6,88.8,88.38,88.74,42606.0,83.5486,83.7372,83.3411,83.6806,42606.0
2024-04-16 15:30:00,88.71,88.72,88.08,88.1,112003.0,83.6523,83.6618,83.0582,83.0771,112003.0
2024-04-17 09:30:00,88.3,89.41,88.3,88.67,12843.0,83.2657,84.3124,83.2657,83.6146,12843.0
2024-04-17 10:00:00,88.76,88.76,88.38,88.57,5759.0,83.6995,83.6995,83.3411,83.5203,5759.0
2024-04-17 10:30:00,88.55,88.56,87.95,88.27,16753.0,83.5014,83.5109,82.9357,83.2374,16753.0
2024-04-17 11:00:00,88.26,88.42,87.83,87.88,11325.0,83.228,83.3789,82.8225,82.8696,11325.0
2024-04-17 11:30:00,87.88,87.88,87.51,87.8,17406.0,82.8696,82.8696,82.5207,82.7942,17406.0
2024-04-17 12:00:00,87.85,87.85,87.43,87.72,13164.0,82.8414,82.8414,82.4453,82.7188,13164.0
2024-04-17 12:30:00,87.7,87.72,87.45,87.52,7101.0,82.6999,82.7188,82.4642,82.5302,7101.0
2024-04-17 13:00:00,87.49,87.85,87.41,87.83,55705.0,82.5019,82.8414,82.4264,82.8225,55705.0
2024-04-17 13:30:00,87.93,87.93,87.53,87.76,13367.0,82.9168,82.9168,82.5396,82.7565,13367.0
2024-04-17 14:00:00,87.73,87.8,87.19,87.33,13941.0,82.7282,82.7942,82.219,82.351,13941.0
2024-04-17 14:30:00,87.31,87.69,87.13,87.2,9653.0,82.3321,82.6905,82.1624,82.2284,9653.0
2024-04-17 15:00:00,87.18,87.24,86.87,87.01,22637.0,82.2096,82.2661,81.9172,82.0492,22637.0
2024-04-17 15:30:00,87.01,87.22,86.67,86.75,110528.0,82.0492,82.2473,81.7286,81.8041,110528.0
2024-04-18 09:30:00,87.1,87.55,86.77,87.42,9884.0,82.1341,82.5585,81.8229,82.4359,9884.0
2024-04-18 10:00:00,87.4,87.81,87.17,87.77,17276.0,82.417,82.8036,82.2001,82.7659,17276.0
2024-04-18 10:30:00,87.72,88.47,87.55,88.33,13599.0,82.7188,83.426,82.5585,83.294,13599.0
2024-04-18 11:00:00,88.27,88.4,88.0,88.0,8392.0,83.2374,83.36,82.9828,82.9828,8392.0
2024-04-18 11:30:00,88.1,88.17,87.5,87.63,20766.0,83.0771,83.1431,82.5113,82.6339,20766.0
2024-04-18 12:00:00,87.66,87.76,87.48,87.55,8815.0,82.6622,82.7565,82.4924,82.5585,8815.0
2024-04-18 12:30:00,87.48,87.55,86.91,86.94,18153.0,82.4924,82.5585,81.9549,81.9832,18153.0
2024-04-18 13:00:00,86.99,87.03,86.68,87.03,12628.0,82.0304,82.0681,81.7381,82.0681,12628.0
2024-04-18 13:30:00,87.02,87.09,86.42,86.74,25238.0,82.0587,82.1247,81.4929,81.7946,25238.0
2024-04-18 14:00:00,86.67,86.73,86.21,86.28,20232.0,81.7286,81.7852,81.2949,81.3609,20232.0
2024-04-18 14:30:00,86.21,86.32,85.91,86.16,38473.0,81.2949,81.3986,81.012,81.2477,38473.0
2024-04-18 15:00:00,86.2,86.36,86.11,86.22,12688.0,81.2854,81.4363,81.2006,81.3043,12688.0
2024-04-18 15:30:00,86.28,86.54,86.2,86.53,98449.0,81.3609,81.606,81.2854,81.5966,98449.0
2024-04-19 09:30:00,86.16,87.31,86.16,87.17,14193.0,81.2477,82.3321,81.2477,82.2001,14193.0
2024-04-19 10:00:00,87.17,87.52,86.9,87.27,20338.0,82.2001,82.5302,81.9455,82.2944,20338.0
2024-04-19 10:30:00,87.23,87.43,86.92,87.27,21614.0,82.2567,82.4453,81.9644,82.2944,21614.0
2024-04-19 11:00:00,87.22,87.89,87.2,87.85,19859.0,82.2473,82.8791,82.2284,82.8414,19859.0
2024-04-19 11:30:00,87.88,87.94,87.52,87.54,11404.0,82.8696,82.9262,82.5302,82.549,11404.0
2024-04-19 12:00:00,87.46,87.8,87.27,87.55,14182.0,82.4736,82.7942,82.2944,82.5585,14182.0
2024-04-19 12:30:00,87.51,88.15,87.47,88.09,15896.0,82.5207,83.1242,82.483,83.0677,15896.0
2024-04-19 13:00:00,88.11,88.23,88.0,88.06,24932.0,83.0865,83.1997,82.9828,83.0394,24932.0
2024-04-19 13:30:00,88.06,88.23,87.72,87.79,22783.0,83.0394,83.1997,82.7188,82.7848,22783.0
2024-04-19 14:00:00,87.79,87.81,87.24,87.33,13515.0,82.7848,82.8036,82.2661,82.351,13515.0
2024-04-19 14:30:00,87.31,87.37,87.1,87.27,21965.0,82.3321,82.3887,82.1341,82.2944,21965.0
2024-04-19 15:00:00,87.22,87.49,87.15,87.26,22509.0,82.2473,82.5019,82.1813,82.285,22509.0
2024-04-19 15:30:00,87.25,87.39,87.02,87.39,97174.0,82.2756,82.4076,82.0587,82.4076,97174.0
2024-04-22 09:30:00,88.3,88.99,87.07,88.5,54866.0,83.2657,83.9164,82.1058,83.4543,54866.0
2024-04-22 10:00:00,88.54,88.65,88.24,88.59,38765.0,83.492,83.5957,83.2091,83.5392,38765.0
2024-04-22 10:30:00,88.49,88.72,88.23,88.45,35579.0,83.4449,83.6618,83.1997,83.4071,35579.0
2024-04-22 11:00:00,88.4,89.28,88.15,88.8,84747.0,83.36,84.1898,83.1242,83.7372,84747.0
2024-04-22 11:30:00,88.77,88.82,88.32,88.67,28501.0,83.7089,83.756,83.2846,83.6146,28501.0
2024-04-22 12:00:00,88.67,88.71,88.43,88.63,26057.0,83.6146,83.6523,83.3883,83.5769,26057.0
2024-04-22 12:30:00,88.63,89.02,88.6,88.88,27885.0,83.5769,83.9446,83.5486,83.8126,27885.0
2024-04-22 13:00:00,88.88,89.58,88.77,89.52,102616.0,83.8126,84.4727,83.7089,84.4161,102616.0
2024-04-22 13:30:00,89.55,89.68,89.01,89.21,86971.0,84.4444,84.567,83.9352,84.1238,86971.0
2024-04-22 14:00:00,89.17,89.4,89.07,89.33,23604.0,84.0861,84.303,83.9918,84.237,23604.0
2024-04-22 14:30:00,89.34,89.34,88.89,89.04,31255.0,84.2464,84.2464,83.8221,83.9635,31255.0
2024-04-22 15:00:00,89.0,89.22,88.81,88.86,51148.0,83.9258,84.1332,83.7466,83.7938,51148.0
2024-04-22 15:30:00,88.81,89.09,88.2,88.2,215416.0,83.7466,84.0107,83.1714,83.1714,215416.0
2024-04-23 09:30:00,87.66,88.2,84.13,86.1,158810.0,82.6622,83.1714,79.3334,81.1911,158810.0
2024-04-23 10:00:00,86.18,89.28,86.01,88.52,152016.0,81.2666,84.1898,81.1063,83.4732,152016.0
2024-04-23 10:30:00,88.52,89.0,86.62,88.46,148519.0,83.4732,83.9258,81.6815,83.4166,148519.0
2024-04-23 11:00:00,88.48,88.48,87.11,87.27,31071.0,83.4354,83.4354,82.1435,82.2944,31071.0
2024-04-23 11:30:00,87.28,87.76,87.0,87.11,36641.0,82.3038,82.7565,82.0398,82.1435,36641.0
2024-04-23 12:00:00,87.09,87.32,86.76,87.29,24956.0,82.1247,82.3416,81.8135,82.3133,24956.0
2024-04-23 12:30:00,87.24,87.28,86.66,86.73,24345.0,82.2661,82.3038,81.7192,81.7852,24345.0
2024-04-23 13:00:00,86.72,86.77,85.8,85.92,33205.0,81.7758,81.8229,80.9082,81.0214,33205.0
2024-04-23 13:30:00,85.91,85.94,85.27,85.75,62048.0,81.012,81.0402,80.4084,80.8611,62048.0
2024-04-23 14:00:00,85.75,86.98,85.67,86.94,42041.0,80.8611,82.021,80.7856,81.9832,42041.0
2024-04-23 14:30:00,86.98,87.43,86.79,86.94,47019.0,82.021,82.4453,81.8418,81.9832,47019.0
2024-04-23 15:00:00,86.99,87.1,86.54,86.54,50157.0,82.0304,82.1341,81.606,81.606,50157.0
2024-04-23 15:30:00,86.53,86.98,86.27,86.49,254182.0,81.5966,82.021,81.3514,81.5589,254182.0
2024-04-24 09:30:00,86.26,87.2,85.82,85.9,33423.0,81.342,82.2284,80.9271,81.0025,33423.0
2024-04-24 10:00:00,85.9,85.92,85.34,85.73,32559.0,81.0025,81.0214,80.4745,80.8422,32559.0
2024-04-24 10:30:00,85.69,86.02,85.3,85.48,34947.0,80.8045,81.1157,80.4367,80.6065,34947.0
2024-04-24 11:00:00,85.48,85.98,85.04,85.31,54475.0,80.6065,81.078,80.1916,80.4462,54475.0
2024-04-24 11:30:00,85.31,85.5,84.75,84.92,32164.0,80.4462,80.6253,79.9181,80.0784,32164.0
2024-04-24 12:00:00,84.92,85.04,84.46,84.73,37879.0,80.0784,80.1916,79.6446,79.8992,37879.0
2024-04-24 12:30:00,84.65,84.77,84.43,84.77,13450.0,79.8238,79.937,79.6163,79.937,13450.0
2024-04-24 13:00:00,84.72,85.19,84.68,84.99,18196.0,79.8898,80.333,79.8521,80.1444,18196.0
2024-04-24 13:30:00,85.0,85.19,84.92,85.08,19765.0,80.1538,80.333,80.0784,80.2293,19765.0
2024-04-24 14:00:00,85.12,85.13,84.83,84.87,20466.0,80.267,80.2764,79.9935,80.0313,20466.0
2024-04-24 14:30:00,84.88,85.11,84.84,85.11,33810.0,80.0407,80.2576,80.003,80.2576,33810.0
2024-04-24 15:00:00,85.12,85.3,84.81,84.92,203487.0,80.267,80.4367,79.9747,80.0784,203487.0
2024-04-24 15:30:00,84.94,85.37,84.76,85.2,123545.0,80.0973,80.5027,79.9275,80.3424,123545.0
2024-04-25 09:30:00,84.5,84.53,82.98,83.34,45759.0,79.6823,79.7106,78.249,78.5885,45759.0
2024-04-25 10:00:00,83.27,83.42,82.5,83.02,41847.0,78.5225,78.6639,77.7964,78.2867,41847.0
2024-04-25 10:30:00,83.03,83.16,82.55,82.89,91266.0,78.2962,78.4187,77.8435,78.1641,91266.0
2024-04-25 11:00:00,82.96,83.36,82.65,83.16,340460.0,78.2301,78.6073,77.9378,78.4187,340460.0
2024-04-25 11:30:00,83.09,83.53,82.98,83.04,30216.0,78.3527,78.7677,78.249,78.3056,30216.0
2024-04-25 12:00:00,83.02,83.02,82.42,82.53,55034.0,78.2867,78.2867,77.7209,77.8247,55034.0
2024-04-25 12:30:00,82.54,82.8,82.5,82.63,24265.0,77.8341,78.0793,77.7964,77.919,24265.0
2024-04-25 13:00:00,82.69,82.94,82.34,82.48,28783.0,77.9755,78.2113,77.6455,77.7775,28783.0
2024-04-25 13:30:00,82.48,82.81,82.22,82.62,565342.0,77.7775,78.0887,77.5323,77.9095,565342.0
2024-04-25 14:00:00,82.6,83.55,82.6,82.72,32667.0,77.8907,78.7865,77.8907,78.0038,32667.0
2024-04-25 14:30:00,82.76,83.44,82.76,83.35,102361.0,78.0416,78.6828,78.0416,78.5979,102361.0
2024-04-25 15:00:00,83.55,84.14,83.44,83.71,44731.0,78.7865,79.3429,78.6828,78.9374,44731.0
2024-04-25 15:30:00,83.67,83.79,83.17,83.36,188573.0,78.8997,79.0128,78.4282,78.6073,188573.0
2024-04-26 09:30:00,83.42,84.59,83.37,84.11,12635.0,78.6639,79.7672,78.6168,79.3146,12635.0
2024-04-26 10:00:00,84.28,85.04,84.06,85.03,20292.0,79.4749,80.1916,79.2674,80.1821,20292.0
2024-04-26 10:30:00,85.11,85.19,84.16,84.26,20883.0,80.2576,80.333,79.3617,79.456,20883.0
2024-04-26 11:00:00,84.26,84.84,84.26,84.68,11694.0,79.456,80.003,79.456,79.8521,11694.0
2024-04-26 11:30:00,84.63,84.64,84.28,84.3,8208.0,79.8049,79.8144,79.4749,79.4938,8208.0
2024-04-26 12:00:00,84.35,84.54,84.2,84.3,12158.0,79.5409,79.7201,79.3995,79.4938,12158.0
2024-04-26 12:30:00,84.31,84.31,84.05,84.22,8848.0,79.5032,79.5032,79.258,79.4183,8848.0
2024-04-26 13:00:00,84.21,84.43,84.14,84.21,16085.0,79.4089,79.6163,79.3429,79.4089,16085.0
2024-04-26 13:30:00,84.22,84.4,84.08,84.16,27085.0,79.4183,79.588,79.2863,79.3617,27085.0
2024-04-26 14:00:00,84.16,84.38,84.06,84.23,16594.0,79.3617,79.5692,79.2674,79.4277,16594.0
2024-04-26 14:30:00,84.25,84.42,84.02,84.42,11948.0,79.4466,79.6069,79.2297,79.6069,11948.0
2024-04-26 15:00:00,84.42,84.43,84.1,84.13,17880.0,79.6069,79.6163,79.3052,79.3334,17880.0
2024-04-26 15:30:00,84.11,84.2,83.5,83.81,120556.0,79.3146,79.3995,78.7394,79.0317,120556.0
2024-04-29 09:30:00,84.42,85.18,84.15,84.39,56322.0,79.6069,80.3236,79.3523,79.5786,56322.0
2024-04-29 10:00:00,84.51,85.39,84.39,85.39,14200.0,79.6918,80.5216,79.5786,80.5216,14200.0
2024-04-29 10:30:00,85.38,85.62,84.83,85.05,31705.0,80.5122,80.7385,79.9935,80.201,31705.0
2024-04-29 11:00:00,85.05,85.43,84.95,85.21,28714.0,80.201,80.5593,80.1067,80.3519,28714.0
2024-04-29 11:30:00,85.19,85.77,85.19,85.7,9913.0,80.333,80.8799,80.333,80.8139,9913.0
2024-04-29 12:00:00,85.7,86.32,85.66,86.32,24858.0,80.8139,81.3986,80.7762,81.3986,24858.0
2024-04-29 12:30:00,86.3,86.65,86.25,86.61,23654.0,81.3797,81.7098,81.3326,81.672,23654.0
2024-04-29 13:00:00,86.64,87.02,86.41,87.01,42665.0,81.7003,82.0587,81.4835,82.0492,42665.0
2024-04-29 13:30:00,87.05,87.18,86.83,87.06,27176.0,82.087,82.2096,81.8795,82.0964,27176.0
2024-04-29 14:00:00,87.05,87.17,86.9,87.04,28187.0,82.087,82.2001,81.9455,82.0775,28187.0
2024-04-29 14:30:00,87.01,87.23,86.87,87.09,31264.0,82.0492,82.2567,81.9172,82.1247,31264.0
2024-04-29 15:00:00,87.08,87.11,86.69,87.11,44327.0,82.1153,82.1435,81.7475,82.1435,44327.0
2024-04-29 15:30:00,87.15,87.33,86.8,86.88,170094.0,82.1813,82.351,81.8512,81.9267,170094.0
2024-04-30 09:30:00,85.91,86.01,85.35,85.61,31798.0,81.012,81.1063,80.4839,80.7291,31798.0
2024-04-30 10:00:00,85.7,86.68,85.7,86.56,22449.0,80.8139,81.7381,80.8139,81.6249,22449.0
2024-04-30 10:30:00,86.52,87.06,86.4,86.67,14871.0,81.5872,82.0964,81.474,81.7286,14871.0
2024-04-30 11:00:00,86.75,86.75,86.15,86.33,32415.0,81.8041,81.8041,81.2383,81.408,32415.0
2024-04-30 11:30:00,86.39,86.45,85.86,86.1,26830.0,81.4646,81.5212,80.9648,81.1911,26830.0
2024-04-30 12:00:00,86.13,86.14,85.93,85.95,25442.0,81.2194,81.2288,81.0308,81.0497,25442.0
2024-04-30 12:30:00,85.92,85.95,85.64,85.87,8145.0,81.0214,81.0497,80.7574,80.9742,8145.0
2024-04-30 13:00:00,85.82,85.86,85.26,85.51,12910.0,80.9271,80.9648,80.399,80.6348,12910.0
2024-04-30 13:30:00,85.42,85.46,85.09,85.2,10268.0,80.5499,80.5876,80.2387,80.3424,10268.0
2024-04-30 14:00:00,85.23,85.35,85.13,85.33,17770.0,80.3707,80.4839,80.2764,80.465,17770.0
2024-04-30 14:30:00,85.32,85.48,85.25,85.29,22273.0,80.4556,80.6065,80.3896,80.4273,22273.0
2024-04-30 15:00:00,85.29,85.59,85.23,85.34,26380.0,80.4273,80.7102,80.3707,80.4745,26380.0
2024-04-30 15:30:00,85.32,85.57,85.13,85.2,107461.0,80.4556,80.6913,80.2764,80.3424,107461.0
2024-05-01 09:30:00,85.0,85.27,84.21,84.63,14292.0,80.1538,80.4084,79.4089,79.8049,14292.0
2024-05-01 10:00:00,84.68,84.91,84.17,84.31,11710.0,79.8521,80.069,79.3712,79.5032,11710.0
2024-05-01 10:30:00,84.32,84.32,83.58,83.6,17433.0,79.5126,79.5126,78.8148,78.8337,17433.0
2024-05-01 11:00:00,83.58,83.68,83.07,83.35,16440.0,78.8148,78.9091,78.3339,78.5979,16440.0
2024-05-01 11:30:00,83.27,83.59,83.2,83.51,9787.0,78.5225,78.8242,78.4565,78.7488,9787.0
2024-05-01 12:00:00,83.47,83.89,83.43,83.86,8695.0,78.7111,79.1071,78.6734,79.0788,8695.0
2024-05-01 12:30:00,83.86,84.03,83.52,83.65,21327.0,79.0788,79.2391,78.7582,78.8808,21327.0
2024-05-01 13:00:00,83.64,83.68,83.31,83.62,10022.0,78.8714,78.9091,78.5602,78.8525,10022.0
2024-05-01 13:30:00,83.61,83.79,83.49,83.65,10474.0,78.8431,79.0128,78.7299,78.8808,10474.0
2024-05-01 14:00:00,83.61,84.07,83.6,84.07,10524.0,78.8431,79.2769,78.8337,79.2769,10524.0
2024-05-01 14:30:00,84.08,85.18,83.48,84.91,20813.0,79.2863,80.3236,78.7205,80.069,20813.0
2024-05-01 15:00:00,85.01,85.2,84.33,84.38,24147.0,80.1633,80.3424,79.522,79.5692,24147.0
2024-05-01 15:30:00,84.35,84.35,83.33,83.4,76241.0,79.5409,79.5409,78.5791,78.6451,76241.0
2024-05-02 09:30:00,84.45,84.45,83.09,83.16,11578.0,79.6352,79.6352,78.3527,78.4187,11578.0
2024-05-02 10:00:00,83.19,83.39,82.86,83.16,23188.0,78.447,78.6356,78.1359,78.4187,23188.0
2024-05-02 10:30:00,83.13,83.38,82.86,83.38,17185.0,78.3905,78.6262,78.1359,78.6262,17185.0
2024-05-02 11:00:00,83.4,83.53,83.3,83.4,9071.0,78.6451,78.7677,78.5508,78.6451,9071.0
2024-05-02 11:30:00,83.44,83.63,83.27,83.61,15007.0,78.6828,78.8619,78.5225,78.8431,15007.0
2024-05-02 12:00:00,83.59,83.64,83.2,83.41,9873.0,78.8242,78.8714,78.4565,78.6545,9873.0
2024-05-02 12:30:00,83.45,83.55,83.35,83.49,10746.0,78.6922,78.7865,78.5979,78.7299,10746.0
2024-05-02 13:00:00,83.54,83.84,83.5,83.75,7524.0,78.7771,79.06,78.7394,78.9751,7524.0
2024-05-02 13:30:00,83.76,83.78,83.33,83.46,12909.0,78.9845,79.0034,78.5791,78.7016,12909.0
2024-05-02 14:00:00,83.46,83.76,83.45,83.7,13224.0,78.7016,78.9845,78.6922,78.928,13224.0
2024-05-02 14:30:00,83.7,83.88,83.62,83.65,16958.0,78.928,79.0977,78.8525,78.8808,16958.0
2024-05-02 15:00:00,83.6,83.6,83.27,83.57,24447.0,78.8337,78.8337,78.5225,78.8054,24447.0
2024-05-02 15:30:00,83.56,84.0,83.54,83.78,69910.0,78.7959,79.2109,78.7771,79.0034,69910.0
2024-05-03 09:30:00,85.33,85.93,84.66,85.89,39403.0,80.465,81.0308,79.8332,80.9931,39403.0
2024-05-03 10:00:00,86.0,86.01,84.94,85.16,14780.0,81.0968,81.1063,80.0973,80.3047,14780.0
2024-05-03 10:30:00,85.18,85.18,84.35,84.35,16749.0,80.3236,80.3236,79.5409,79.5409,16749.0
2024-05-03 11:00:00,84.39,84.56,84.13,84.44,11044.0,79.5786,79.7389,79.3334,79.6258,11044.0
2024-05-03 11:30:00,84.44,84.5,84.0,84.22,16440.0,79.6258,79.6823,79.2109,79.4183,16440.0
2024-05-03 12:00:00,84.27,84.5,84.17,84.4,15053.0,79.4655,79.6823,79.3712,79.588,15053.0
2024-05-03 12:30:00,84.41,84.45,84.07,84.26,62909.0,79.5975,79.6352,79.2769,79.456,62909.0
2024-05-03 13:00:00,84.16,84.16,84.01,84.1,11942.0,79.3617,79.3617,79.2203,79.3052,11942.0
2024-05-03 13:30:00,84.09,84.5,84.0,84.48,10692.0,79.2957,79.6823,79.2109,79.6635,10692.0
2024-05-03 14:00:00,84.46,84.5,84.28,84.31,12931.0,79.6446,79.6823,79.4749,79.5032,12931.0
2024-05-03 14:30:00,84.28,84.32,84.06,84.16,9235.0,79.4749,79.5126,79.2674,79.3617,9235.0
2024-05-03 15:00:00,84.14,84.23,83.93,84.0,18339.0,79.3429,79.4277,79.1448,79.2109,18339.0
2024-05-03 15:30:00,84.0,84.31,83.87,83.9,91543.0,79.2109,79.5032,79.0883,79.1166,91543.0
2024-05-06 09:30:00,85.01,85.34,84.36,84.86,20452.0,80.1633,80.4745,79.5503,80.0218,20452.0
2024-05-06 10:00:00,84.89,85.17,84.77,85.05,9390.0,80.0501,80.3141,79.937,80.201,9390.0
2024-05-06 10:30:00,85.1,85.33,84.88,84.97,9725.0,80.2481,80.465,80.0407,80.1256,9725.0
2024-05-06 11:00:00,84.88,85.06,84.55,84.74,13234.0,80.0407,80.2104,79.7295,79.9087,13234.0
2024-05-06 11:30:00,84.78,84.88,84.69,84.73,4924.0,79.9464,80.0407,79.8615,79.8992,4924.0
2024-05-06 12:00:00,84.68,84.81,84.53,84.66,7378.0,79.8521,79.9747,79.7106,79.8332,7378.0
2024-05-06 12:30:00,84.68,84.69,84.42,84.65,8045.0,79.8521,79.8615,79.6069,79.8238,8045.0
2024-05-06 13:00:00,84.69,84.96,84.68,84.94,8291.0,79.8615,80.1161,79.8521,80.0973,8291.0
2024-05-06 13:30:00,84.91,84.93,84.64,84.72,13386.0,80.069,80.0878,79.8144,79.8898,13386.0
2024-05-06 14:00:00,84.67,84.88,84.66,84.66,12623.0,79.8427,80.0407,79.8332,79.8332,12623.0
2024-05-06 14:30:00,84.71,85.0,84.63,84.94,14478.0,79.8804,80.1538,79.8049,80.0973,14478.0
2024-05-06 15:00:00,84.9,84.93,84.41,84.56,13787.0,80.0595,80.0878,79.5975,79.7389,13787.0
2024-05-06 15:30:00,84.57,84.83,84.53,84.8,61280.0,79.7484,79.9935,79.7106,79.9652,61280.0
2024-05-07 09:30:00,85.2,85.73,84.97,85.63,8253.0,80.3424,80.8422,80.1256,80.7479,8253.0
2024-05-07 10:00:00,85.65,85.87,85.59,85.66,11039.0,80.7668,80.9742,80.7102,80.7762,11039.0
2024-05-07 10:30:00,85.63,86.07,85.38,86.07,10402.0,80.7479,81.1628,80.5122,81.1628,10402.0
2024-05-07 11:00:00,86.1,86.11,85.24,85.25,11690.0,81.1911,81.2006,80.3802,80.3896,11690.0
2024-05-07 11:30:00,85.31,85.42,85.03,85.42,10360.0,80.4462,80.5499,80.1821,80.5499,10360.0
2024-05-07 12:00:00,85.39,85.55,85.0,85.02,18877.0,80.5216,80.6725,80.1538,80.1727,18877.0
2024-05-07 12:30:00,85.02,85.06,84.77,84.91,13008.0,80.1727,80.2104,79.937,80.069,13008.0
2024-05-07 13:00:00,84.87,84.96,84.62,84.67,10237.0,80.0313,80.1161,79.7955,79.8427,10237.0
2024-05-07 13:30:00,84.62,84.76,84.51,84.62,17418.0,79.7955,79.9275,79.6918,79.7955,17418.0
2024-05-07 14:00:00,84.61,84.8,84.61,84.78,16002.0,79.7861,79.9652,79.7861,79.9464,16002.0
2024-05-07 14:30:00,84.79,84.84,84.62,84.62,19743.0,79.9558,80.003,79.7955,79.7955,19743.0
2024-05-07 15:00:00,84.62,84.66,84.4,84.57,18514.0,79.7955,79.8332,79.588,79.7484,18514.0
2024-05-07 15:30:00,84.54,84.8,84.08,84.13,83445.0,79.7201,79.9652,79.2863,79.3334,83445.0
2024-05-08 09:30:00,83.36,84.11,83.24,83.87,11988.0,78.6073,79.3146,78.4942,79.0883,11988.0
2024-05-08 10:00:00,83.98,84.53,83.98,84.45,11539.0,79.192,79.7106,79.192,79.6352,11539.0
2024-05-08 10:30:00,84.45,84.52,84.16,84.36,13707.0,79.6352,79.7012,79.3617,79.5503,13707.0
2024-05-08 11:00:00,84.36,84.54,84.06,84.54,4335.0,79.5503,79.7201,79.2674,79.7201,4335.0
2024-05-08 11:30:00,84.62,84.62,84.19,84.27,7828.0,79.7955,79.7955,79.39,79.4655,7828.0
2024-05-08 12:00:00,84.27,84.38,84.25,84.28,9282.0,79.4655,79.5692,79.4466,79.4749,9282.0
2024-05-08 12:30:00,84.26,84.42,84.02,84.39,6216.0,79.456,79.6069,79.2297,79.5786,6216.0
2024-05-08 13:00:00,84.39,84.65,84.31,84.65,9441.0,79.5786,79.8238,79.5032,79.8238,9441.0
2024-05-08 13:30:00,84.64,84.95,84.63,84.86,9805.0,79.8144,80.1067,79.8049,80.0218,9805.0
2024-05-08 14:00:00,84.92,85.16,84.88,85.14,10356.0,80.0784,80.3047,80.0407,80.2859,10356.0
2024-05-08 14:30:00,85.12,85.13,84.67,84.72,25700.0,80.267,80.2764,79.8427,79.8898,25700.0
2024-05-08 15:00:00,84.68,84.74,84.53,84.62,68502.0,79.8521,79.9087,79.7106,79.7955,68502.0
2024-05-08 15:30:00,84.64,84.88,84.48,84.52,90300.0,79.8144,80.0407,79.6635,79.7012,90300.0
2024-05-09 09:30:00,84.34,85.3,84.34,85.3,10097.0,79.5315,80.4367,79.5315,80.4367,10097.0
2024-05-09 10:00:00,85.31,86.21,85.24,85.84,16620.0,80.4462,81.2949,80.3802,80.9459,16620.0
2024-05-09 10:30:00,85.79,86.01,85.43,85.5,10785.0,80.8988,81.1063,80.5593,80.6253,10785.0
2024-05-09 11:00:00,85.56,85.9,85.55,85.81,11162.0,80.6819,81.0025,80.6725,80.9177,11162.0
2024-05-09 11:30:00,85.82,85.9,85.61,85.67,10842.0,80.9271,81.0025,80.7291,80.7856,10842.0
2024-05-09 12:00:00,85.67,85.73,85.48,85.69,16825.0,80.7856,80.8422,80.6065,80.8045,16825.0
2024-05-09 12:30:00,85.74,86.06,85.74,85.97,13908.0,80.8517,81.1534,80.8517,81.0685,13908.0
2024-05-09 13:00:00,86.04,86.18,85.91,86.07,8983.0,81.1345,81.2666,81.012,81.1628,8983.0
2024-05-09 13:30:00,86.09,86.27,86.05,86.25,11157.0,81.1817,81.3514,81.144,81.3326,11157.0
2024-05-09 14:00:00,86.26,86.37,86.09,86.28,13032.0,81.342,81.4457,81.1817,81.3609,13032.0
2024-05-09 14:30:00,86.31,86.58,86.27,86.51,18650.0,81.3892,81.6438,81.3514,81.5778,18650.0
2024-05-09 15:00:00,86.47,86.72,86.47,86.71,12467.0,81.54,81.7758,81.54,81.7663,12467.0
2024-05-09 15:30:00,86.71,86.77,86.47,86.66,56893.0,81.7663,81.8229,81.54,81.7192,56893.0
2024-05-10 09:30:00,87.07,87.28,86.48,86.69,9355.0,82.1058,82.3038,81.5495,81.7475,9355.0
2024-05-10 10:00:00,86.51,86.82,86.1,86.66,13194.0,81.5778,81.8701,81.1911,81.7192,13194.0
2024-05-10 10:30:00,86.49,86.72,86.34,86.46,14594.0,81.5589,81.7758,81.4174,81.5306,14594.0
2024-05-10 11:00:00,86.48,86.64,86.41,86.48,6769.0,81.5495,81.7003,81.4835,81.5495,6769.0
2024-05-10 11:30:00,86.63,86.67,86.43,86.67,11628.0,81.6909,81.7286,81.5023,81.7286,11628.0
2024-05-10 12:00:00,86.58,86.89,86.55,86.71,18225.0,81.6438,81.9361,81.6155,81.7663,18225.0
2024-05-10 12:30:00,86.7,86.95,86.65,86.91,15079.0,81.7569,81.9927,81.7098,81.9549,15079.0
2024-05-10 13:00:00,86.91,86.91,86.52,86.67,9362.0,81.9549,81.9549,81.5872,81.7286,9362.0
2024-05-10 13:30:00,86.68,86.75,86.64,86.7,9179.0,81.7381,81.8041,81.7003,81.7569,9179.0
2024-05-10 14:00:00,86.7,86.8,86.6,86.78,13621.0,81.7569,81.8512,81.6626,81.8324,13621.0
2024-05-10 14:30:00,86.73,87.1,86.72,86.95,19418.0,81.7852,82.1341,81.7758,81.9927,19418.0
2024-05-10 15:00:00,86.89,87.12,86.88,87.11,14134.0,81.9361,82.153,81.9267,82.1435,14134.0
2024-05-10 15:30:00,87.11,87.63,87.11,87.61,61290.0,82.1435,82.6339,82.1435,82.615,61290.0
2024-05-13 09:30:00,88.37,90.09,88.11,89.97,27405.0,83.3317,84.9536,83.0865,84.8405,27405.0
2024-05-13 10:00:00,89.95,90.46,89.68,90.11,18452.0,84.8216,85.3025,84.567,84.9725,18452.0
2024-05-13 10:30:00,90.14,90.62,90.04,90.12,21029.0,85.0008,85.4534,84.9065,84.9819,21029.0
2024-05-13 11:00:00,90.15,90.24,89.97,90.06,15558.0,85.0102,85.0951,84.8405,84.9254,15558.0
2024-05-13 11:30:00,90.04,90.04,89.61,89.61,22264.0,84.9065,84.9065,84.501,84.501,22264.0
2024-05-13 12:00:00,89.61,89.72,89.25,89.35,18900.0,84.501,84.6047,84.1615,84.2558,18900.0
2024-05-13 12:30:00,89.34,89.34,89.0,89.17,8896.0,84.2464,84.2464,83.9258,84.0861,8896.0
2024-05-13 13:00:00,89.17,89.17,88.8,88.97,11803.0,84.0861,84.0861,83.7372,83.8975,11803.0
2024-05-13 13:30:00,88.93,88.93,88.64,88.83,6779.0,83.8598,83.8598,83.5863,83.7655,6779.0
2024-05-13 14:00:00,88.78,88.85,88.52,88.52,15412.0,83.7183,83.7843,83.4732,83.4732,15412.0
2024-05-13 14:30:00,88.5,88.58,88.12,88.17,33263.0,83.4543,83.5297,83.096,83.1431,33263.0
2024-05-13 15:00:00,88.2,88.29,87.66,87.67,39940.0,83.1714,83.2563,82.6622,82.6716,39940.0
2024-05-13 15:30:00,87.63,87.8,87.24,87.49,111234.0,82.6339,82.7942,82.2661,82.5019,111234.0
2024-05-14 09:30:00,88.86,89.43,88.34,89.31,16785.0,83.7938,84.3313,83.3034,84.2181,16785.0
2024-05-14 10:00:00,89.31,89.75,89.08,89.18,12485.0,84.2181,84.633,84.0012,84.0955,12485.0
2024-05-14 10:30:00,89.17,89.18,88.7,88.82,10987.0,84.0861,84.0955,83.6429,83.756,10987.0
2024-05-14 11:00:00,88.78,89.02,88.39,88.62,11322.0,83.7183,83.9446,83.3506,83.5675,11322.0
2024-05-14 11:30:00,88.55,88.6,88.43,88.43,8011.0,83.5014,83.5486,83.3883,83.3883,8011.0
2024-05-14 12:00:00,88.42,88.42,88.1,88.27,5715.0,83.3789,83.3789,83.0771,83.2374,5715.0
2024-05-14 12:30:00,88.23,88.43,87.88,87.98,14094.0,83.1997,83.3883,82.8696,82.9639,14094.0
2024-05-14 13:00:00,87.98,87.99,87.73,87.97,6929.0,82.9639,82.9734,82.7282,82.9545,6929.0
2024-05-14 13:30:00,88.01,88.12,87.83,87.88,13173.0,82.9922,83.096,82.8225,82.8696,13173.0
2024-05-14 14:00:00,87.88,88.09,87.83,87.94,9272.0,82.8696,83.0677,82.8225,82.9262,9272.0
2024-05-14 14:30:00,87.96,88.19,87.95,88.16,9653.0,82.9451,83.162,82.9357,83.1337,9653.0
2024-05-14 15:00:00,88.17,88.32,87.88,87.92,18176.0,83.1431,83.2846,82.8696,82.9074,18176.0
2024-05-14 15:30:00,87.95,88.15,87.74,88.06,74596.0,82.9357,83.1242,82.7376,83.0394,74596.0
2024-05-15 09:30:00,88.84,88.84,87.58,87.82,30040.0,83.7749,83.7749,82.5867,82.8131,30040.0
2024-05-15 10:00:00,87.86,87.86,87.05,87.13,21000.0,82.8508,82.8508,82.087,82.1624,21000.0
2024-05-15 10:30:00,87.22,87.51,87.12,87.41,12484.0,82.2473,82.5207,82.153,82.4264,12484.0
2024-05-15 11:00:00,87.36,87.63,87.31,87.31,10630.0,82.3793,82.6339,82.3321,82.3321,10630.0
2024-05-15 11:30:00,87.31,87.4,87.06,87.06,8710.0,82.3321,82.417,82.0964,82.0964,8710.0
2024-05-15 12:00:00,87.19,87.33,87.14,87.26,9900.0,82.219,82.351,82.1718,82.285,9900.0
2024-05-15 12:30:00,87.3,87.34,87.07,87.25,10460.0,82.3227,82.3604,82.1058,82.2756,10460.0
2024-05-15 13:00:00,87.32,87.4,87.22,87.4,10331.0,82.3416,82.417,82.2473,82.417,10331.0
2024-05-15 13:30:00,87.37,87.37,87.03,87.05,8388.0,82.3887,82.3887,82.0681,82.087,8388.0
2024-05-15 14:00:00,87.1,87.16,86.84,86.86,14943.0,82.1341,82.1907,81.8889,81.9078,14943.0
2024-05-15 14:30:00,86.92,86.95,86.67,86.95,16774.0,81.9644,81.9927,81.7286,81.9927,16774.0
2024-05-15 15:00:00,86.91,86.92,86.57,86.59,27619.0,81.9549,81.9644,81.6343,81.6532,27619.0
2024-05-15 15:30:00,86.6,86.6,86.07,86.24,111911.0,81.6626,81.6626,81.1628,81.3231,111911.0
2024-05-16 09:30:00,86.27,86.45,85.48,85.63,11508.0,81.3514,81.5212,80.6065,80.7479,11508.0
2024-05-16 10:00:00,85.64,85.64,84.18,84.21,33902.0,80.7574,80.7574,79.3806,79.4089,33902.0
2024-05-16 10:30:00,84.25,84.29,83.16,83.3,42272.0,79.4466,79.4843,78.4187,78.5508,42272.0
2024-05-16 11:00:00,83.38,83.53,83.02,83.2,33440.0,78.6262,78.7677,78.2867,78.4565,33440.0
2024-05-16 11:30:00,83.2,83.37,83.04,83.12,55741.0,78.4565,78.6168,78.3056,78.381,55741.0
2024-05-16 12:00:00,83.11,83.69,83.05,83.53,21868.0,78.3716,78.9185,78.315,78.7677,21868.0
2024-05-16 12:30:00,83.5,83.86,83.3,83.72,17104.0,78.7394,79.0788,78.5508,78.9468,17104.0
2024-05-16 13:00:00,83.71,84.44,83.71,84.03,26342.0,78.9374,79.6258,78.9374,79.2391,26342.0
2024-05-16 13:30:00,84.01,84.26,83.8,84.0,16904.0,79.2203,79.456,79.0223,79.2109,16904.0
2024-05-16 14:00:00,83.96,84.01,83.79,83.85,14731.0,79.1731,79.2203,79.0128,79.0694,14731.0
2024-05-16 14:30:00,83.9,84.41,83.85,84.34,13061.0,79.1166,79.5975,79.0694,79.5315,13061.0
2024-05-16 15:00:00,84.28,84.62,84.11,84.13,28625.0,79.4749,79.7955,79.3146,79.3334,28625.0
2024-05-16 15:30:00,84.15,84.22,83.8,83.81,80868.0,79.3523,79.4183,79.0223,79.0317,80868.0
2024-05-17 09:30:00,83.82,83.98,83.26,83.87,14921.0,79.0411,79.192,78.513,79.0883,14921.0
2024-05-17 10:00:00,84.01,84.1,83.69,83.97,15939.0,79.2203,79.3052,78.9185,79.1826,15939.0
2024-05-17 10:30:00,83.96,84.38,83.79,84.34,7567.0,79.1731,79.5692,79.0128,79.5315,7567.0
2024-05-17 11:00:00,84.38,84.56,84.12,84.12,12426.0,79.5692,79.7389,79.324,79.324,12426.0
2024-05-17 11:30:00,84.24,84.26,83.87,83.95,9233.0,79.4372,79.456,79.0883,79.1637,9233.0
2024-05-17 12:00:00,83.99,84.07,83.68,83.77,10118.0,79.2014,79.2769,78.9091,78.994,10118.0
2024-05-17 12:30:00,83.74,84.08,83.71,84.07,8847.0,78.9657,79.2863,78.9374,79.2769,8847.0
2024-05-17 13:00:00,84.01,84.11,83.85,84.04,7426.0,79.2203,79.3146,79.0694,79.2486,7426.0
2024-05-17 13:30:00,84.03,84.36,84.02,84.3,10146.0,79.2391,79.5503,79.2297,79.4938,10146.0
2024-05-17 14:00:00,84.23,84.23,84.04,84.17,10996.0,79.4277,79.4277,79.2486,79.3712,10996.0
2024-05-17 14:30:00,84.18,84.68,84.18,84.47,15226.0,79.3806,79.8521,79.3806,79.6541,15226.0
2024-05-17 15:00:00,84.51,84.71,84.43,84.67,17517.0,79.6918,79.8804,79.6163,79.8427,17517.0
2024-05-17 15:30:00,84.68,84.82,84.32,84.36,120157.0,79.8521,79.9841,79.5126,79.5503,120157.0
2024-05-20 09:30:00,84.6,84.6,84.08,84.51,10701.0,79.7766,79.7766,79.2863,79.6918,10701.0
2024-05-20 10:00:00,84.67,84.7,84.23,84.39,11925.0,79.8427,79.8709,79.4277,79.5786,11925.0
2024-05-20 10:30:00,84.46,84.71,84.41,84.6,14363.0,79.6446,79.8804,79.5975,79.7766,14363.0
2024-05-20 11:00:00,84.6,84.65,84.15,84.31,23719.0,79.7766,79.8238,79.3523,79.5032,23719.0
2024-05-20 11:30:00,84.25,84.39,83.84,83.92,12929.0,79.4466,79.5786,79.06,79.1354,12929.0
2024-05-20 12:00:00,84.02,84.1,83.81,83.95,12860.0,79.2297,79.3052,79.0317,79.1637,12860.0
2024-05-20 12:30:00,83.94,83.94,83.74,83.85,9950.0,79.1543,79.1543,78.9657,79.0694,9950.0
2024-05-20 13:00:00,83.83,83.83,83.35,83.44,16096.0,79.0505,79.0505,78.5979,78.6828,16096.0
2024-05-20 13:30:00,83.39,83.73,83.36,83.54,18535.0,78.6356,78.9562,78.6073,78.7771,18535.0
2024-05-20 14:00:00,83.59,83.73,83.35,83.55,14551.0,78.8242,78.9562,78.5979,78.7865,14551.0
2024-05-20 14:30:00,83.59,83.87,83.59,83.85,12172.0,78.8242,79.0883,78.8242,79.0694,12172.0
2024-05-20 15:00:00,83.81,83.97,83.79,83.95,21948.0,79.0317,79.1826,79.0128,79.1637,21948.0
2024-05-20 15:30:00,83.93,83.96,83.61,83.73,76532.0,79.1448,79.1731,78.8431,78.9562,76532.0
2024-05-21 09:30:00,83.37,83.4,82.79,82.84,27335.0,78.6168,78.6451,78.0698,78.117,27335.0
2024-05-21 10:00:00,82.75,82.83,81.93,81.97,42793.0,78.0321,78.1076,77.2589,77.2966,42793.0
2024-05-21 10:30:00,82.0,82.99,81.93,82.58,52950.0,77.3249,78.2584,77.2589,77.8718,52950.0
2024-05-21 11:00:00,82.58,82.74,82.46,82.64,46491.0,77.8718,78.0227,77.7587,77.9284,46491.0
2024-05-21 11:30:00,82.64,82.64,82.24,82.24,17871.0,77.9284,77.9284,77.5512,77.5512,17871.0
2024-05-21 12:00:00,82.24,82.38,82.1,82.22,22352.0,77.5512,77.6832,77.4192,77.5323,22352.0
2024-05-21 12:30:00,82.2,82.41,82.05,82.33,24562.0,77.5135,77.7115,77.372,77.6361,24562.0
2024-05-21 13:00:00,82.38,82.59,82.06,82.15,12327.0,77.6832,77.8812,77.3815,77.4663,12327.0
2024-05-21 13:30:00,82.15,82.36,82.12,82.25,7874.0,77.4663,77.6644,77.438,77.5606,7874.0
2024-05-21 14:00:00,82.32,82.32,82.11,82.22,8902.0,77.6266,77.6266,77.4286,77.5323,8902.0
2024-05-21 14:30:00,82.21,82.39,82.1,82.24,16430.0,77.5229,77.6926,77.4192,77.5512,16430.0
2024-05-21 15:00:00,82.36,82.36,82.21,82.24,26226.0,77.6644,77.6644,77.5229,77.5512,26226.0
2024-05-21 15:30:00,82.21,82.39,81.96,82.25,54141.0,77.5229,77.6926,77.2872,77.5606,54141.0
2024-05-22 09:30:00,82.01,82.45,81.84,82.33,12540.0,77.3343,77.7492,77.174,77.6361,12540.0
2024-05-22 10:00:00,82.33,82.54,82.07,82.44,10853.0,77.6361,77.8341,77.3909,77.7398,10853.0
2024-05-22 10:30:00,82.43,82.5,82.32,82.4,10955.0,77.7304,77.7964,77.6266,77.7021,10955.0
2024-05-22 11:00:00,82.43,82.65,82.38,82.52,10659.0,77.7304,77.9378,77.6832,77.8152,10659.0
2024-05-22 11:30:00,82.49,82.65,82.46,82.64,8729.0,77.7869,77.9378,77.7587,77.9284,8729.0
2024-05-22 12:00:00,82.64,82.64,82.49,82.55,8584.0,77.9284,77.9284,77.7869,77.8435,8584.0
2024-05-22 12:30:00,82.54,82.54,82.11,82.26,25445.0,77.8341,77.8341,77.4286,77.5701,25445.0
2024-05-22 13:00:00,82.27,82.29,82.09,82.09,11821.0,77.5795,77.5983,77.4098,77.4098,11821.0
2024-05-22 13:30:00,82.11,82.13,81.95,82.1,11931.0,77.4286,77.4475,77.2777,77.4192,11931.0
2024-05-22 14:00:00,82.08,82.17,81.54,81.54,15926.0,77.4003,77.4852,76.8911,76.8911,15926.0
2024-05-22 14:30:00,81.5,81.92,81.49,81.84,40270.0,76.8534,77.2494,76.844,77.174,40270.0
2024-05-22 15:00:00,81.87,82.05,81.53,81.84,22967.0,77.2023,77.372,76.8817,77.174,22967.0
2024-05-22 15:30:00,81.82,81.93,81.4,81.84,68330.0,77.1551,77.2589,76.7591,77.174,68330.0
2024-05-23 09:30:00,82.09,82.38,80.63,81.22,26884.0,77.4098,77.6832,76.033,76.5894,26884.0
2024-05-23 10:00:00,81.22,81.49,81.03,81.16,24351.0,76.5894,76.844,76.4102,76.5328,24351.0
2024-05-23 10:30:00,81.14,81.28,80.97,81.06,26556.0,76.5139,76.6459,76.3536,76.4385,26556.0
2024-05-23 11:00:00,81.09,81.4,81.04,81.19,29844.0,76.4668,76.7591,76.4196,76.5611,29844.0
2024-05-23 11:30:00,81.19,81.42,81.06,81.42,30404.0,76.5611,76.7779,76.4385,76.7779,30404.0
2024-05-23 12:00:00,81.38,81.72,81.28,81.63,20795.0,76.7402,77.0608,76.6459,76.976,20795.0
2024-05-23 12:30:00,81.59,81.7,81.33,81.34,12328.0,76.9383,77.042,76.6931,76.7025,12328.0
2024-05-23 13:00:00,81.33,81.55,81.25,81.55,7378.0,76.6931,76.9005,76.6176,76.9005,7378.0
2024-05-23 13:30:00,81.54,81.58,81.34,81.52,19011.0,76.8911,76.9288,76.7025,76.8722,19011.0
2024-05-23 14:00:00,81.52,81.63,81.27,81.45,24211.0,76.8722,76.976,76.6365,76.8062,24211.0
2024-05-23 14:30:00,81.36,81.63,81.31,81.57,14597.0,76.7214,76.976,76.6742,76.9194,14597.0
2024-05-23 15:00:00,81.54,82.08,81.52,82.03,22630.0,76.8911,77.4003,76.8722,77.3532,22630.0
2024-05-23 15:30:00,82.03,82.26,81.64,82.25,95217.0,77.3532,77.5701,76.9854,77.5606,95217.0
2024-05-24 09:30:00,82.94,83.98,82.94,83.09,29007.0,78.2113,79.192,78.2113,78.3527,29007.0
2024-05-24 10:00:00,83.16,83.31,82.82,82.83,17909.0,78.4187,78.5602,78.0981,78.1076,17909.0
2024-05-24 10:30:00,82.88,83.01,82.13,82.59,30845.0,78.1547,78.2773,77.4475,77.8812,30845.0
2024-05-24 11:00:00,82.61,82.94,82.36,82.71,18535.0,77.9001,78.2113,77.6644,77.9944,18535.0
2024-05-24 11:30:00,82.75,82.9,82.64,82.81,11646.0,78.0321,78.1736,77.9284,78.0887,11646.0
2024-05-24 12:00:00,82.81,82.81,82.57,82.79,11186.0,78.0887,78.0887,77.8624,78.0698,11186.0
2024-05-24 12:30:00,82.77,82.9,82.71,82.75,10409.0,78.051,78.1736,77.9944,78.0321,10409.0
2024-05-24 13:00:00,82.78,82.93,82.74,82.79,11526.0,78.0604,78.2019,78.0227,78.0698,11526.0
2024-05-24 13:30:00,82.8,82.83,82.51,82.59,17515.0,78.0793,78.1076,77.8058,77.8812,17515.0
2024-05-24 14:00:00,82.63,82.67,82.15,82.31,12647.0,77.919,77.9567,77.4663,77.6172,12647.0
2024-05-24 14:30:00,82.26,82.52,82.25,82.34,9942.0,77.5701,77.8152,77.5606,77.6455,9942.0
2024-05-24 15:00:00,82.35,82.57,82.1,82.54,15846.0,77.6549,77.8624,77.4192,77.8341,15846.0
2024-05-24 15:30:00,82.58,82.7,82.22,82.44,70983.0,77.8718,77.985,77.5323,77.7398,70983.0
2024-05-28 09:30:00,82.38,82.51,81.87,82.04,40199.0,77.6832,77.8058,77.2023,77.3626,40199.0
2024-05-28 10:00:00,81.67,82.37,81.66,81.95,23288.0,77.0137,77.6738,77.0043,77.2777,23288.0
2024-05-28 10:30:00,81.95,82.24,81.56,81.9,24050.0,77.2777,77.5512,76.91,77.2306,24050.0
2024-05-28 11:00:00,81.98,81.98,81.51,81.81,25018.0,77.306,77.306,76.8628,77.1457,25018.0
2024-05-28 11:30:00,81.73,82.03,81.42,82.0,13543.0,77.0703,77.3532,76.7779,77.3249,13543.0
2024-05-28 12:00:00,81.95,82.37,81.93,82.02,11999.0,77.2777,77.6738,77.2589,77.3437,11999.0
2024-05-28 12:30:00,82.02,82.26,81.98,82.23,17012.0,77.3437,77.5701,77.306,77.5418,17012.0
2024-05-28 13:00:00,82.2,82.61,82.11,82.5,25154.0,77.5135,77.9001,77.4286,77.7964,25154.0
2024-05-28 13:30:00,82.5,82.53,82.36,82.44,33041.0,77.7964,77.8247,77.6644,77.7398,33041.0
2024-05-28 14:00:00,82.45,82.56,82.43,82.52,22206.0,77.7492,77.853,77.7304,77.8152,22206.0
2024-05-28 14:30:00,82.5,83.15,82.31,83.13,51817.0,77.7964,78.4093,77.6172,78.3905,51817.0
2024-05-28 15:00:00,83.08,83.26,82.76,82.81,37301.0,78.3433,78.513,78.0416,78.0887,37301.0
2024-05-28 15:30:00,82.76,82.8,81.9,82.01,116220.0,78.0416,78.0793,77.2306,77.3343,116220.0
2024-05-29 09:30:00,81.07,81.57,80.97,81.47,41573.0,76.4479,76.9194,76.3536,76.8251,41573.0
2024-05-29 10:00:00,81.59,81.93,81.27,81.46,18986.0,76.9383,77.2589,76.6365,76.8157,18986.0
2024-05-29 10:30:00,81.47,81.53,80.91,80.91,19731.0,76.8251,76.8817,76.297,76.297,19731.0
2024-05-29 11:00:00,80.94,80.94,80.4,80.59,21133.0,76.3253,76.3253,75.8161,75.9953,21133.0
2024-05-29 11:30:00,80.54,80.54,80.31,80.43,21138.0,75.9481,75.9481,75.7312,75.8444,21138.0
2024-05-29 12:00:00,80.41,80.44,80.09,80.23,27169.0,75.8255,75.8538,75.5238,75.6558,27169.0
2024-05-29 12:30:00,80.23,80.28,79.85,80.15,25655.0,75.6558,75.7029,75.2975,75.5804,25655.0
2024-05-29 13:00:00,80.11,80.11,79.85,80.08,13082.0,75.5426,75.5426,75.2975,75.5143,13082.0
2024-05-29 13:30:00,80.08,80.14,79.81,80.02,12783.0,75.5143,75.5709,75.2597,75.4578,12783.0
2024-05-29 14:00:00,79.89,80.01,79.86,79.96,8530.0,75.3352,75.4483,75.3069,75.4012,8530.0
2024-05-29 14:30:00,79.94,79.94,79.68,79.84,16045.0,75.3823,75.3823,75.1372,75.288,16045.0
2024-05-29 15:00:00,79.84,79.97,79.63,79.76,21544.0,75.288,75.4106,75.09,75.2126,21544.0
2024-05-29 15:30:00,79.75,80.0,79.61,79.88,49079.0,75.2032,75.4389,75.0711,75.3258,49079.0
2024-05-30 09:30:00,80.5,81.44,80.5,81.44,20781.0,75.9104,76.7968,75.9104,76.7968,20781.0
2024-05-30 10:00:00,81.42,81.53,80.79,81.09,10427.0,76.7779,76.8817,76.1839,76.4668,10427.0
2024-05-30 10:30:00,81.08,81.3,80.95,81.19,14182.0,76.4573,76.6648,76.3347,76.5611,14182.0
2024-05-30 11:00:00,81.19,81.77,81.12,81.64,10381.0,76.5611,77.108,76.4951,76.9854,10381.0
2024-05-30 11:30:00,81.64,81.66,81.27,81.27,5236.0,76.9854,77.0043,76.6365,76.6365,5236.0
2024-05-30 12:00:00,81.34,81.64,81.33,81.52,4945.0,76.7025,76.9854,76.6931,76.8722,4945.0
2024-05-30 12:30:00,81.55,81.61,81.41,81.45,6246.0,76.9005,76.9571,76.7685,76.8062,6246.0
2024-05-30 13:00:00,81.48,81.77,81.31,81.77,13758.0,76.8345,77.108,76.6742,77.108,13758.0
2024-05-30 13:30:00,81.73,81.79,81.46,81.54,6230.0,77.0703,77.1269,76.8157,76.8911,6230.0
2024-05-30 14:00:00,81.56,81.63,81.08,81.14,14456.0,76.91,76.976,76.4573,76.5139,14456.0
2024-05-30 14:30:00,81.19,81.49,81.15,81.46,15199.0,76.5611,76.844,76.5233,76.8157,15199.0
2024-05-30 15:00:00,81.39,81.79,81.2,81.79,12846.0,76.7497,77.1269,76.5705,77.1269,12846.0
2024-05-30 15:30:00,81.79,82.05,81.64,81.84,83653.0,77.1269,77.372,76.9854,77.174,83653.0
2024-05-31 09:30:00,81.34,82.87,81.34,82.52,52528.0,76.7025,78.1453,76.7025,77.8152,52528.0
2024-05-31 10:00:00,82.44,82.99,82.17,82.79,20899.0,77.7398,78.2584,77.4852,78.0698,20899.0
2024-05-31 10:30:00,82.79,82.85,82.42,82.74,19847.0,78.0698,78.1264,77.7209,78.0227,19847.0
2024-05-31 11:00:00,82.78,83.25,82.78,83.05,22670.0,78.0604,78.5036,78.0604,78.315,22670.0
2024-05-31 11:30:00,82.98,83.25,82.88,83.22,12099.0,78.249,78.5036,78.1547,78.4753,12099.0
2024-05-31 12:00:00,83.29,83.39,83.01,83.3,21886.0,78.5413,78.6356,78.2773,78.5508,21886.0
2024-05-31 12:30:00,83.29,83.53,83.2,83.5,33594.0,78.5413,78.7677,78.4565,78.7394,33594.0
2024-05-31 13:00:00,83.52,83.95,83.52,83.9,22915.0,78.7582,79.1637,78.7582,79.1166,22915.0
2024-05-31 13:30:00,83.92,84.23,83.87,84.11,17067.0,79.1354,79.4277,79.0883,79.3146,17067.0
2024-05-31 14:00:00,84.11,84.35,83.9,83.9,23620.0,79.3146,79.5409,79.1166,79.1166,23620.0
2024-05-31 14:30:00,83.92,83.95,83.45,83.5,42615.0,79.1354,79.1637,78.6922,78.7394,42615.0
2024-05-31 15:00:00,83.53,83.74,83.32,83.4,39532.0,78.7677,78.9657,78.5696,78.6451,39532.0
2024-05-31 15:30:00,83.4,83.73,83.24,83.62,80064.0,78.6451,78.9562,78.4942,78.8525,80064.0
2024-06-03 09:30:00,83.82,83.96,82.61,82.61,18424.0,79.6764,79.8095,78.5262,78.5262,18424.0
2024-06-03 10:00:00,82.9,83.17,82.64,82.69,3504.0,78.8019,79.0585,78.5547,78.6022,3504.0
2024-06-03 10:30:00,82.55,82.7,81.96,82.03,8281.0,78.4692,78.6117,77.9083,77.9749,8281.0
2024-06-03 11:00:00,81.89,82.25,81.86,82.21,9089.0,77.8418,78.184,77.8133,78.146,9089.0
2024-06-03 11:30:00,82.21,82.21,81.94,82.02,7083.0,78.146,78.146,77.8893,77.9654,7083.0
2024-06-03 12:00:00,82.03,82.07,81.51,81.65,5889.0,77.9749,78.0129,77.4806,77.6136,5889.0
2024-06-03 12:30:00,81.53,81.86,81.42,81.78,11403.0,77.4996,77.8133,77.395,77.7372,11403.0
2024-06-03 13:00:00,81.82,81.88,81.47,81.85,7810.0,77.7752,77.8323,77.4425,77.8038,7810.0
2024-06-03 13:30:00,81.88,82.21,81.76,82.21,6922.0,77.8323,78.146,77.7182,78.146,6922.0
2024-06-03 14:00:00,82.23,82.28,81.99,82.22,8653.0,78.165,78.2125,77.9368,78.1555,8653.0
2024-06-03 14:30:00,82.22,82.32,82.1,82.24,6897.0,78.1555,78.2505,78.0414,78.1745,6897.0
2024-06-03 15:00:00,82.22,82.28,81.99,82.22,13703.0,78.1555,78.2125,77.9368,78.1555,13703.0
2024-06-03 15:30:00,82.16,82.27,81.95,82.18,81038.0,78.0984,78.203,77.8988,78.1174,81038.0
2024-06-04 09:30:00,81.15,81.72,80.8,81.64,14532.0,77.1384,77.6802,76.8057,77.6041,14532.0
2024-06-04 10:00:00,81.82,81.83,81.32,81.44,12285.0,77.7752,77.7847,77.3,77.414,12285.0
2024-06-04 10:30:00,81.56,82.08,81.38,81.61,15734.0,77.5281,78.0224,77.357,77.5756,15734.0
2024-06-04 11:00:00,81.62,81.75,81.48,81.48,5195.0,77.5851,77.7087,77.452,77.452,5195.0
2024-06-04 11:30:00,81.4,81.4,80.83,81.05,12720.0,77.376,77.376,76.8342,77.0433,12720.0
2024-06-04 12:00:00,81.1,81.15,80.62,80.64,8003.0,77.0908,77.1384,76.6346,76.6536,8003.0
2024-06-04 12:30:00,80.62,81.15,80.57,80.57,21643.0,76.6346,77.1384,76.587,76.587,21643.0
2024-06-04 13:00:00,80.59,80.6,79.98,80.16,27770.0,76.606,76.6156,76.0262,76.1973,27770.0
2024-06-04 13:30:00,80.14,80.18,79.94,80.01,17750.0,76.1783,76.2163,75.9882,76.0547,17750.0
2024-06-04 14:00:00,80.01,80.66,79.98,80.66,14013.0,76.0547,76.6726,76.0262,76.6726,14013.0
2024-06-04 14:30:00,80.7,80.77,79.78,79.93,51372.0,76.7106,76.7771,75.8361,75.9787,51372.0
2024-06-04 15:00:00,79.93,79.96,79.47,79.51,35347.0,75.9787,76.0072,75.5414,75.5794,35347.0
2024-06-04 15:30:00,79.53,79.79,79.39,79.56,121047.0,75.5984,75.8456,75.4654,75.627,121047.0
2024-06-05 09:30:00,79.56,79.65,77.45,77.85,76145.0,75.627,75.7125,73.6213,74.0015,76145.0
2024-06-05 10:00:00,77.99,78.3,77.73,78.04,23209.0,74.1346,74.4293,73.8874,74.1821,23209.0
2024-06-05 10:30:00,78.0,78.65,77.98,78.63,49439.0,74.1441,74.762,74.1251,74.7429,49439.0
2024-06-05 11:00:00,78.65,78.91,78.46,78.84,17411.0,74.762,75.0091,74.5813,74.9426,17411.0
2024-06-05 11:30:00,78.88,78.92,78.55,78.55,10961.0,74.9806,75.0186,74.6669,74.6669,10961.0
2024-06-05 12:00:00,78.54,78.59,78.43,78.52,19907.0,74.6574,74.7049,74.5528,74.6384,19907.0
2024-06-05 12:30:00,78.57,79.02,78.53,78.86,11984.0,74.6859,75.1137,74.6479,74.9616,11984.0
2024-06-05 13:00:00,78.86,79.1,78.8,78.9,30973.0,74.9616,75.1897,74.9045,74.9996,30973.0
2024-06-05 13:30:00,78.91,79.23,78.89,78.9,13247.0,75.0091,75.3133,74.9901,74.9996,13247.0
2024-06-05 14:00:00,78.93,79.15,78.93,78.98,15811.0,75.0281,75.2372,75.0281,75.0756,15811.0
2024-06-05 14:30:00,78.96,79.19,78.88,79.12,23758.0,75.0566,75.2753,74.9806,75.2087,23758.0
2024-06-05 15:00:00,79.15,79.35,79.09,79.33,22453.0,75.2372,75.4273,75.1802,75.4083,22453.0
2024-06-05 15:30:00,79.27,79.72,79.24,79.68,110800.0,75.3513,75.7791,75.3228,75.741,110800.0
2024-06-06 09:30:00,79.32,79.41,78.6,78.85,12963.0,75.3988,75.4844,74.7144,74.9521,12963.0
2024-06-06 10:00:00,78.78,79.04,78.52,78.66,25892.0,74.8855,75.1327,74.6384,74.7715,25892.0
2024-06-06 10:30:00,78.73,78.78,78.09,78.45,45336.0,74.838,74.8855,74.2296,74.5718,45336.0
2024-06-06 11:00:00,78.4,78.77,78.37,78.72,18295.0,74.5243,74.876,74.4958,74.8285,18295.0
2024-06-06 11:30:00,78.67,78.83,78.52,78.76,12156.0,74.781,74.9331,74.6384,74.8665,12156.0
2024-06-06 12:00:00,78.72,78.72,78.31,78.45,14421.0,74.8285,74.8285,74.4388,74.5718,14421.0
2024-06-06 12:30:00,78.49,78.93,78.47,78.87,12409.0,74.6099,75.0281,74.5908,74.9711,12409.0
2024-06-06 13:00:00,78.91,79.2,78.89,79.09,13876.0,75.0091,75.2848,74.9901,75.1802,13876.0
2024-06-06 13:30:00,79.04,79.6,79.01,79.45,27354.0,75.1327,75.665,75.1042,75.5224,27354.0
2024-06-06 14:00:00,79.44,79.45,78.51,78.66,18399.0,75.5129,75.5224,74.6289,74.7715,18399.0
2024-06-06 14:30:00,78.65,78.79,78.46,78.59,19697.0,74.762,74.895,74.5813,74.7049,19697.0
2024-06-06 15:00:00,78.61,78.81,78.55,78.8,19889.0,74.7239,74.914,74.6669,74.9045,19889.0
2024-06-06 15:30:00,78.8,78.98,78.62,78.83,98982.0,74.9045,75.0756,74.7334,74.9331,98982.0
2024-06-07 09:30:00,77.76,78.14,77.43,77.5,25471.0,73.9159,74.2772,73.6023,73.6688,25471.0
2024-06-07 10:00:00,77.49,78.09,77.49,77.69,13806.0,73.6593,74.2296,73.6593,73.8494,13806.0
2024-06-07 10:30:00,77.71,78.0,77.52,77.81,17495.0,73.8684,74.1441,73.6878,73.9635,17495.0
2024-06-07 11:00:00,77.76,78.07,77.59,77.8,16832.0,73.9159,74.2106,73.7544,73.954,16832.0
2024-06-07 11:30:00,77.74,78.03,77.72,78.03,22219.0,73.8969,74.1726,73.8779,74.1726,22219.0
2024-06-07 12:00:00,78.0,78.01,77.51,77.77,14354.0,74.1441,74.1536,73.6783,73.9255,14354.0
2024-06-07 12:30:00,77.78,77.78,77.19,77.42,28214.0,73.935,73.935,73.3741,73.5928,28214.0
2024-06-07 13:00:00,77.3,77.5,77.22,77.4,14048.0,73.4787,73.6688,73.4026,73.5737,14048.0
2024-06-07 13:30:00,77.35,77.52,77.25,77.46,12368.0,73.5262,73.6878,73.4312,73.6308,12368.0
2024-06-07 14:00:00,77.45,77.52,77.18,77.5,15427.0,73.6213,73.6878,73.3646,73.6688,15427.0
2024-06-07 14:30:00,77.48,77.79,77.48,77.65,12063.0,73.6498,73.9445,73.6498,73.8114,12063.0
2024-06-07 15:00:00,77.59,77.73,77.42,77.67,16079.0,73.7544,73.8874,73.5928,73.8304,16079.0
2024-06-07 15:30:00,77.69,77.94,77.65,77.79,70231.0,73.8494,74.087,73.8114,73.9445,70231.0
2024-06-10 09:30:00,77.03,77.03,76.21,76.53,20242.0,73.222,73.222,72.4426,72.7468,20242.0
2024-06-10 10:00:00,76.56,76.84,76.33,76.33,15114.0,72.7753,73.0414,72.5566,72.5566,15114.0
2024-06-10 10:30:00,76.45,76.73,76.37,76.67,13347.0,72.6707,72.9369,72.5947,72.8798,13347.0
2024-06-10 11:00:00,76.69,76.81,76.35,76.81,16691.0,72.8988,73.0129,72.5757,73.0129,16691.0
2024-06-10 11:30:00,76.8,76.88,76.72,76.78,5837.0,73.0034,73.0794,72.9274,72.9844,5837.0
2024-06-10 12:00:00,76.84,76.84,76.6,76.62,6283.0,73.0414,73.0414,72.8133,72.8323,6283.0
2024-06-10 12:30:00,76.62,76.62,76.32,76.4,15968.0,72.8323,72.8323,72.5471,72.6232,15968.0
2024-06-10 13:00:00,76.37,76.57,76.34,76.47,13419.0,72.5947,72.7848,72.5661,72.6897,13419.0
2024-06-10 13:30:00,76.49,76.87,76.47,76.66,7251.0,72.7087,73.0699,72.6897,72.8703,7251.0
2024-06-10 14:00:00,76.65,76.7,76.27,76.58,15032.0,72.8608,72.9083,72.4996,72.7943,15032.0
2024-06-10 14:30:00,76.57,76.8,76.54,76.65,15724.0,72.7848,73.0034,72.7563,72.8608,15724.0
2024-06-10 15:00:00,76.7,77.06,76.55,77.01,31359.0,72.9083,73.2506,72.7658,73.203,31359.0
2024-06-10 15:30:00,77.03,77.04,76.64,76.74,125285.0,73.222,73.2315,72.8513,72.9464,125285.0
2024-06-11 09:30:00,76.41,76.6,75.54,75.65,15694.0,72.6327,72.8133,71.8057,71.9103,15694.0
2024-06-11 10:00:00,75.73,76.42,75.73,76.37,29697.0,71.9863,72.6422,71.9863,72.5947,29697.0
2024-06-11 10:30:00,76.23,76.54,76.02,76.54,32427.0,72.4616,72.7563,72.262,72.7563,32427.0
2024-06-11 11:00:00,76.51,77.04,76.5,76.81,45661.0,72.7277,73.2315,72.7182,73.0129,45661.0
2024-06-11 11:30:00,76.78,77.2,76.78,77.0,54294.0,72.9844,73.3836,72.9844,73.1935,54294.0
2024-06-11 12:00:00,76.98,77.26,76.84,77.09,21068.0,73.1745,73.4407,73.0414,73.2791,21068.0
2024-06-11 12:30:00,77.0,77.2,76.94,77.03,22975.0,73.1935,73.3836,73.1365,73.222,22975.0
2024-06-11 13:00:00,77.03,77.35,77.0,77.29,27232.0,73.222,73.5262,73.1935,73.4692,27232.0
2024-06-11 13:30:00,77.33,77.61,77.24,77.6,13801.0,73.5072,73.7734,73.4217,73.7639,13801.0
2024-06-11 14:00:00,77.61,77.73,77.51,77.68,19554.0,73.7734,73.8874,73.6783,73.8399,19554.0
2024-06-11 14:30:00,77.68,77.87,77.5,77.72,38934.0,73.8399,74.0205,73.6688,73.8779,38934.0
2024-06-11 15:00:00,77.72,77.93,77.68,77.82,43209.0,73.8779,74.0775,73.8399,73.973,43209.0
2024-06-11 15:30:00,77.79,78.12,77.68,78.1,172807.0,73.9445,74.2582,73.8399,74.2391,172807.0
2024-06-12 09:30:00,80.85,82.18,80.06,81.17,109189.0,76.8532,78.1174,76.1022,77.1574,109189.0
2024-06-12 10:00:00,81.1,81.56,80.75,81.42,57397.0,77.0908,77.5281,76.7581,77.395,57397.0
2024-06-12 10:30:00,81.37,81.82,81.16,81.28,75836.0,77.3475,77.7752,77.1479,77.2619,75836.0
2024-06-12 11:00:00,81.28,81.44,80.69,80.79,53453.0,77.2619,77.414,76.7011,76.7962,53453.0
2024-06-12 11:30:00,80.79,81.0,80.52,80.73,39361.0,76.7962,76.9958,76.5395,76.7391,39361.0
2024-06-12 12:00:00,80.7,80.74,80.33,80.63,38524.0,76.7106,76.7486,76.3589,76.6441,38524.0
2024-06-12 12:30:00,80.66,80.82,80.55,80.64,28660.0,76.6726,76.8247,76.568,76.6536,28660.0
2024-06-12 13:00:00,80.64,80.8,80.32,80.39,36344.0,76.6536,76.8057,76.3494,76.4159,36344.0
2024-06-12 13:30:00,80.36,80.65,80.25,80.58,29935.0,76.3874,76.6631,76.2829,76.5965,29935.0
2024-06-12 14:00:00,80.55,80.57,80.0,80.48,45117.0,76.568,76.587,76.0452,76.5015,45117.0
2024-06-12 14:30:00,80.48,80.58,80.08,80.34,72566.0,76.5015,76.5965,76.1213,76.3684,72566.0
2024-06-12 15:00:00,80.25,80.41,79.75,79.87,59001.0,76.2829,76.4349,75.8076,75.9216,59001.0
2024-06-12 15:30:00,79.87,80.35,79.81,79.9,111228.0,75.9216,76.3779,75.8646,75.9502,111228.0
2024-06-13 09:30:00,79.66,79.77,78.0,78.12,39971.0,75.722,75.8266,74.1441,74.2582,39971.0
2024-06-13 10:00:00,78.1,78.1,77.04,77.34,27566.0,74.2391,74.2391,73.2315,73.5167,27566.0
2024-06-13 10:30:00,77.43,77.48,77.14,77.36,22507.0,73.6023,73.6498,73.3266,73.5357,22507.0
2024-06-13 11:00:00,77.25,77.49,77.01,77.22,35622.0,73.4312,73.6593,73.203,73.4026,35622.0
2024-06-13 11:30:00,77.23,77.43,77.11,77.21,23916.0,73.4121,73.6023,73.2981,73.3931,23916.0
2024-06-13 12:00:00,77.17,77.64,77.14,77.49,27763.0,73.3551,73.8019,73.3266,73.6593,27763.0
2024-06-13 12:30:00,77.49,77.59,77.42,77.55,15781.0,73.6593,73.7544,73.5928,73.7163,15781.0
2024-06-13 13:00:00,77.51,77.85,77.49,77.8,20966.0,73.6783,74.0015,73.6593,73.954,20966.0
2024-06-13 13:30:00,77.78,77.8,77.39,77.5,23719.0,73.935,73.954,73.5642,73.6688,23719.0
2024-06-13 14:00:00,77.49,77.86,77.41,77.78,23632.0,73.6593,74.011,73.5832,73.935,23632.0
2024-06-13 14:30:00,77.75,77.81,77.51,77.7,41115.0,73.9064,73.9635,73.6783,73.8589,41115.0
2024-06-13 15:00:00,77.7,77.83,77.48,77.76,29790.0,73.8589,73.9825,73.6498,73.9159,29790.0
2024-06-13 15:30:00,77.73,78.47,77.65,78.43,171829.0,73.8874,74.5908,73.8114,74.5528,171829.0
2024-06-14 09:30:00,77.6,77.92,77.04,77.6,14530.0,73.7639,74.068,73.2315,73.7639,14530.0
2024-06-14 10:00:00,77.36,77.37,76.76,76.88,14774.0,73.5357,73.5452,72.9654,73.0794,14774.0
2024-06-14 10:30:00,76.77,76.99,76.59,76.71,15149.0,72.9749,73.184,72.8038,72.9179,15149.0
2024-06-14 11:00:00,76.71,77.07,76.54,77.06,18421.0,72.9179,73.2601,72.7563,73.2506,18421.0
2024-06-14 11:30:00,77.07,77.17,76.95,77.09,13726.0,73.2601,73.3551,73.146,73.2791,13726.0
2024-06-14 12:00:00,77.09,77.27,76.95,77.1,29582.0,73.2791,73.4502,73.146,73.2886,29582.0
2024-06-14 12:30:00,77.15,77.44,77.12,77.26,9420.0,73.3361,73.6118,73.3076,73.4407,9420.0
2024-06-14 13:00:00,77.31,77.32,77.0,77.1,32367.0,73.4882,73.4977,73.1935,73.2886,32367.0
2024-06-14 13:30:00,77.1,77.1,76.84,76.86,13385.0,73.2886,73.2886,73.0414,73.0604,13385.0
2024-06-14 14:00:00,76.86,76.86,76.52,76.56,19315.0,73.0604,73.0604,72.7372,72.7753,19315.0
2024-06-14 14:30:00,76.61,76.81,76.54,76.77,19705.0,72.8228,73.0129,72.7563,72.9749,19705.0
2024-06-14 15:00:00,76.7,76.84,76.59,76.72,22974.0,72.9083,73.0414,72.8038,72.9274,22974.0
2024-06-14 15:30:00,76.73,77.21,76.62,77.08,100110.0,72.9369,73.3931,72.8323,73.2696,100110.0
2024-06-17 09:30:00,76.95,77.29,76.32,76.49,23451.0,73.146,73.4692,72.5471,72.7087,23451.0
2024-06-17 10:00:00,76.56,77.2,76.35,76.74,20820.0,72.7753,73.3836,72.5757,72.9464,20820.0
2024-06-17 10:30:00,76.85,76.95,76.62,76.81,10363.0,73.0509,73.146,72.8323,73.0129,10363.0
2024-06-17 11:00:00,76.88,77.18,76.72,77.17,15334.0,73.0794,73.3646,72.9274,73.3551,15334.0
2024-06-17 11:30:00,77.17,77.59,77.05,77.36,18783.0,73.3551,73.7544,73.241,73.5357,18783.0
2024-06-17 12:00:00,77.36,78.16,77.29,78.12,23524.0,73.5357,74.2962,73.4692,74.2582,23524.0
2024-06-17 12:30:00,78.12,78.47,78.08,78.21,25448.0,74.2582,74.5908,74.2201,74.3437,25448.0
2024-06-17 13:00:00,78.21,78.61,78.21,78.49,28724.0,74.3437,74.7239,74.3437,74.6099,28724.0
2024-06-17 13:30:00,78.58,79.27,78.57,79.22,31387.0,74.6954,75.3513,74.6859,75.3038,31387.0
2024-06-17 14:00:00,79.22,79.43,79.13,79.3,28452.0,75.3038,75.5034,75.2182,75.3798,28452.0
2024-06-17 14:30:00,79.31,79.44,78.84,78.92,28518.0,75.3893,75.5129,74.9426,75.0186,28518.0
2024-06-17 15:00:00,78.92,79.11,78.39,78.52,31996.0,75.0186,75.1992,74.5148,74.6384,31996.0
2024-06-17 15:30:00,78.52,78.71,78.26,78.59,117346.0,74.6384,74.819,74.3912,74.7049,117346.0
2024-06-18 09:30:00,78.44,78.71,77.53,77.53,15497.0,74.5623,74.819,73.6973,73.6973,15497.0
2024-06-18 10:00:00,77.58,77.58,77.1,77.37,16731.0,73.7448,73.7448,73.2886,73.5452,16731.0
2024-06-18 10:30:00,77.32,77.6,77.25,77.29,14258.0,73.4977,73.7639,73.4312,73.4692,14258.0
2024-06-18 11:00:00,77.26,77.68,77.15,77.42,52644.0,73.4407,73.8399,73.3361,73.5928,52644.0
2024-06-18 11:30:00,77.36,77.57,77.22,77.34,36066.0,73.5357,73.7353,73.4026,73.5167,36066.0
2024-06-18 12:00:00,77.28,77.38,77.13,77.32,12708.0,73.4597,73.5547,73.3171,73.4977,12708.0
2024-06-18 12:30:00,77.26,77.53,77.07,77.09,25316.0,73.4407,73.6973,73.2601,73.2791,25316.0
2024-06-18 13:00:00,77.01,77.13,76.96,77.01,17793.0,73.203,73.3171,73.1555,73.203,17793.0
2024-06-18 13:30:00,77.0,77.27,76.96,77.17,15229.0,73.1935,73.4502,73.1555,73.3551,15229.0
2024-06-18 14:00:00,77.18,77.29,76.9,77.05,27135.0,73.3646,73.4692,73.0985,73.241,27135.0
2024-06-18 14:30:00,77.03,77.58,77.03,77.3,18775.0,73.222,73.7448,73.222,73.4787,18775.0
2024-06-18 15:00:00,77.3,77.45,77.17,77.42,21792.0,73.4787,73.6213,73.3551,73.5928,21792.0
2024-06-18 15:30:00,77.43,77.96,77.39,77.92,121111.0,73.6023,74.1061,73.5642,74.068,121111.0
2024-06-20 09:30:00,77.28,77.57,76.96,76.96,50523.0,73.4597,73.7353,73.1555,73.1555,50523.0
2024-06-20 10:00:00,77.01,77.92,76.88,77.68,25270.0,73.203,74.068,73.0794,73.8399,25270.0
2024-06-20 10:30:00,77.57,77.63,77.18,77.28,12650.0,73.7353,73.7924,73.3646,73.4597,12650.0
2024-06-20 11:00:00,77.19,77.63,77.19,77.43,26610.0,73.3741,73.7924,73.3741,73.6023,26610.0
2024-06-20 11:30:00,77.47,77.51,77.15,77.16,15875.0,73.6403,73.6783,73.3361,73.3456,15875.0
2024-06-20 12:00:00,77.25,77.55,77.17,77.36,14867.0,73.4312,73.7163,73.3551,73.5357,14867.0
2024-06-20 12:30:00,77.35,77.43,77.32,77.36,13737.0,73.5262,73.6023,73.4977,73.5357,13737.0
2024-06-20 13:00:00,77.33,77.33,76.89,76.93,13459.0,73.5072,73.5072,73.089,73.127,13459.0
2024-06-20 13:30:00,76.93,77.28,76.85,77.23,13928.0,73.127,73.4597,73.0509,73.4121,13928.0
2024-06-20 14:00:00,77.23,77.3,77.1,77.14,19139.0,73.4121,73.4787,73.2886,73.3266,19139.0
2024-06-20 14:30:00,77.08,77.56,77.06,77.33,22450.0,73.2696,73.7258,73.2506,73.5072,22450.0
2024-06-20 15:00:00,77.37,77.53,77.22,77.48,32181.0,73.5452,73.6973,73.4026,73.6498,32181.0
2024-06-20 15:30:00,77.47,77.85,77.23,77.28,114358.0,73.6403,74.0015,73.4121,73.4597,114358.0
2024-06-21 09:30:00,77.19,78.01,77.11,77.98,40617.0,73.3741,74.1536,73.2981,74.1251,40617.0
2024-06-21 10:00:00,77.82,78.44,77.79,78.28,14960.0,73.973,74.5623,73.9445,74.4102,14960.0
2024-06-21 10:30:00,78.28,78.36,77.92,78.16,14026.0,74.4102,74.4863,74.068,74.2962,14026.0
2024-06-21 11:00:00,78.18,78.82,78.1,78.81,19177.0,74.3152,74.9235,74.2391,74.914,19177.0
2024-06-21 11:30:00,78.87,78.87,78.24,78.36,15562.0,74.9711,74.9711,74.3722,74.4863,15562.0
2024-06-21 12:00:00,78.39,78.7,78.36,78.7,10037.0,74.5148,74.8095,74.4863,74.8095,10037.0
2024-06-21 12:30:00,78.69,78.89,78.51,78.89,11932.0,74.8,74.9901,74.6289,74.9901,11932.0
2024-06-21 13:00:00,78.88,78.95,78.73,78.95,9946.0,74.9806,75.0471,74.838,75.0471,9946.0
2024-06-21 13:30:00,78.91,79.14,78.85,79.02,12510.0,75.0091,75.2277,74.9521,75.1137,12510.0
2024-06-21 14:00:00,78.98,79.14,78.82,78.83,17464.0,75.0756,75.2277,74.9235,74.9331,17464.0
2024-06-21 14:30:00,78.84,78.89,78.52,78.89,20476.0,74.9426,74.9901,74.6384,74.9901,20476.0
2024-06-21 15:00:00,78.84,78.92,78.7,78.73,29018.0,74.9426,75.0186,74.8095,74.838,29018.0
2024-06-21 15:30:00,78.7,78.88,78.42,78.74,203742.0,74.8095,74.9806,74.5433,74.8475,203742.0
2024-06-24 09:30:00,79.08,80.41,79.05,80.19,67400.0,75.1707,76.4349,75.1422,76.2258,67400.0
2024-06-24 10:00:00,80.09,80.2,79.23,79.54,22215.0,76.1308,76.2353,75.3133,75.608,22215.0
2024-06-24 10:30:00,79.57,80.62,79.5,80.57,34076.0,75.6365,76.6346,75.5699,76.587,34076.0
2024-06-24 11:00:00,80.56,81.0,80.55,80.93,17648.0,76.5775,76.9958,76.568,76.9292,17648.0
2024-06-24 11:30:00,80.92,81.03,80.75,80.87,11874.0,76.9197,77.0243,76.7581,76.8722,11874.0
2024-06-24 12:00:00,80.88,80.91,80.44,80.58,26833.0,76.8817,76.9102,76.4635,76.5965,26833.0
2024-06-24 12:30:00,80.62,80.69,80.38,80.42,12012.0,76.6346,76.7011,76.4064,76.4445,12012.0
2024-06-24 13:00:00,80.45,80.48,80.32,80.42,16438.0,76.473,76.5015,76.3494,76.4445,16438.0
2024-06-24 13:30:00,80.46,80.46,80.16,80.39,12077.0,76.4825,76.4825,76.1973,76.4159,12077.0
2024-06-24 14:00:00,80.35,80.7,80.35,80.56,21089.0,76.3779,76.7106,76.3779,76.5775,21089.0
2024-06-24 14:30:00,80.59,80.89,80.55,80.8,15162.0,76.606,76.8912,76.568,76.8057,15162.0
2024-06-24 15:00:00,80.79,80.88,80.57,80.57,20351.0,76.7962,76.8817,76.587,76.587,20351.0
2024-06-24 15:30:00,80.57,80.69,80.42,80.59,98829.0,76.587,76.7011,76.4445,76.606,98829.0
2024-06-25 09:30:00,80.5,80.82,78.77,78.89,22678.0,76.5205,76.8247,74.876,74.9901,22678.0
2024-06-25 10:00:00,78.81,79.44,78.81,79.05,10280.0,74.914,75.5129,74.914,75.1422,10280.0
2024-06-25 10:30:00,79.06,79.1,78.42,78.51,12755.0,75.1517,75.1897,74.5433,74.6289,12755.0
2024-06-25 11:00:00,78.48,78.48,78.08,78.13,13941.0,74.6004,74.6004,74.2201,74.2677,13941.0
2024-06-25 11:30:00,78.13,78.18,77.7,77.77,7114.0,74.2677,74.3152,73.8589,73.9255,7114.0
2024-06-25 12:00:00,77.71,77.78,77.62,77.63,7479.0,73.8684,73.935,73.7829,73.7924,7479.0
2024-06-25 12:30:00,77.64,77.84,77.59,77.81,9564.0,73.8019,73.992,73.7544,73.9635,9564.0
2024-06-25 13:00:00,77.78,77.82,77.4,77.62,10688.0,73.935,73.973,73.5737,73.7829,10688.0
2024-06-25 13:30:00,77.61,77.8,77.52,77.58,11711.0,73.7734,73.954,73.6878,73.7448,11711.0
2024-06-25 14:00:00,77.55,77.66,77.29,77.45,17884.0,73.7163,73.8209,73.4692,73.6213,17884.0
2024-06-25 14:30:00,77.44,77.58,77.26,77.41,12336.0,73.6118,73.7448,73.4407,73.5832,12336.0
2024-06-25 15:00:00,77.31,77.41,77.11,77.16,41516.0,73.4882,73.5832,73.2981,73.3456,41516.0
2024-06-25 15:30:00,77.16,77.37,77.02,77.3,198549.0,73.3456,73.5452,73.2125,73.4787,198549.0
2024-06-26 09:30:00,77.1,77.75,77.0,77.4,23958.0,73.2886,73.9064,73.1935,73.5737,23958.0
2024-06-26 10:00:00,77.27,77.7,77.15,77.38,25188.0,73.4502,73.8589,73.3361,73.5547,25188.0
2024-06-26 10:30:00,77.35,77.8,77.35,77.5,17970.0,73.5262,73.954,73.5262,73.6688,17970.0
2024-06-26 11:00:00,77.5,77.5,76.79,77.47,12245.0,73.6688,73.6688,72.9939,73.6403,12245.0
2024-06-26 11:30:00,77.43,78.12,77.43,77.97,22466.0,73.6023,74.2582,73.6023,74.1156,22466.0
2024-06-26 12:00:00,77.99,78.14,77.8,77.88,8815.0,74.1346,74.2772,73.954,74.03,8815.0
2024-06-26 12:30:00,77.88,78.21,77.88,78.18,11421.0,74.03,74.3437,74.03,74.3152,11421.0
2024-06-26 13:00:00,78.3,78.3,77.93,77.97,9719.0,74.4293,74.4293,74.0775,74.1156,9719.0
2024-06-26 13:30:00,77.94,78.04,77.89,77.99,7830.0,74.087,74.1821,74.0395,74.1346,7830.0
2024-06-26 14:00:00,77.98,78.14,77.91,77.91,11991.0,74.1251,74.2772,74.0585,74.0585,11991.0
2024-06-26 14:30:00,77.91,77.92,77.75,77.82,10570.0,74.0585,74.068,73.9064,73.973,10570.0
2024-06-26 15:00:00,77.81,78.05,77.77,77.99,13274.0,73.9635,74.1916,73.9255,74.1346,13274.0
2024-06-26 15:30:00,78.01,78.18,77.86,78.09,102980.0,74.1536,74.3152,74.011,74.2296,102980.0
2024-06-27 09:30:00,77.9,78.02,77.25,77.42,16879.0,74.049,74.1631,73.4312,73.5928,16879.0
2024-06-27 10:00:00,77.67,77.96,77.67,77.67,10015.0,73.8304,74.1061,73.8304,73.8304,10015.0
2024-06-27 10:30:00,77.67,77.77,77.49,77.57,6357.0,73.8304,73.9255,73.6593,73.7353,6357.0
2024-06-27 11:00:00,77.49,77.55,77.2,77.2,7121.0,73.6593,73.7163,73.3836,73.3836,7121.0
2024-06-27 11:30:00,77.15,77.67,77.0,77.63,15032.0,73.3361,73.8304,73.1935,73.7924,15032.0
2024-06-27 12:00:00,77.65,78.02,77.65,77.9,13507.0,73.8114,74.1631,73.8114,74.049,13507.0
2024-06-27 12:30:00,77.95,78.15,77.83,78.11,6278.0,74.0966,74.2867,73.9825,74.2486,6278.0
2024-06-27 13:00:00,78.15,78.25,78.1,78.18,8037.0,74.2867,74.3817,74.2391,74.3152,8037.0
2024-06-27 13:30:00,78.17,78.2,78.07,78.08,4717.0,74.3057,74.3342,74.2106,74.2201,4717.0
2024-06-27 14:00:00,78.06,78.06,77.21,77.21,17986.0,74.2011,74.2011,73.3931,73.3931,17986.0
2024-06-27 14:30:00,77.29,77.37,77.13,77.26,10036.0,73.4692,73.5452,73.3171,73.4407,10036.0
2024-06-27 15:00:00,77.28,77.56,77.23,77.43,15665.0,73.4597,73.7258,73.4121,73.6023,15665.0
2024-06-27 15:30:00,77.45,77.81,77.44,77.6,54770.0,73.6213,73.9635,73.6118,73.7639,54770.0
2024-06-28 09:30:00,77.97,79.25,77.89,77.89,28165.0,74.1156,75.3323,74.0395,74.0395,28165.0
2024-06-28 10:00:00,77.88,78.25,77.69,78.01,32566.0,74.03,74.3817,73.8494,74.1536,32566.0
2024-06-28 10:30:00,78.01,78.39,77.99,78.34,18836.0,74.1536,74.5148,74.1346,74.4673,18836.0
2024-06-28 11:00:00,78.24,78.24,77.96,78.01,12251.0,74.3722,74.3722,74.1061,74.1536,12251.0
2024-06-28 11:30:00,78.01,78.3,77.92,78.29,16555.0,74.1536,74.4293,74.068,74.4197,16555.0
2024-06-28 12:00:00,78.26,78.43,78.0,78.33,10223.0,74.3912,74.5528,74.1441,74.4578,10223.0
2024-06-28 12:30:00,78.37,78.37,77.87,78.03,10024.0,74.4958,74.4958,74.0205,74.1726,10024.0
2024-06-28 13:00:00,78.02,78.02,77.67,77.67,15447.0,74.1631,74.1631,73.8304,73.8304,15447.0
2024-06-28 13:30:00,77.67,77.69,77.44,77.51,9336.0,73.8304,73.8494,73.6118,73.6783,9336.0
2024-06-28 14:00:00,77.47,77.66,77.41,77.42,12090.0,73.6403,73.8209,73.5832,73.5928,12090.0
2024-06-28 14:30:00,77.38,77.62,77.34,77.39,14083.0,73.5547,73.7829,73.5167,73.5642,14083.0
2024-06-28 15:00:00,77.37,77.55,77.2,77.45,18482.0,73.5452,73.7163,73.3836,73.6213,18482.0
2024-06-28 15:30:00,77.45,78.39,77.27,78.34,80837.0,73.6213,74.5148,73.4502,74.4673,80837.0
2024-07-01 09:30:00,78.39,78.78,77.06,77.33,23218.0,74.5148,74.8855,73.2506,73.5072,23218.0
2024-07-01 10:00:00,77.5,77.53,76.61,76.88,32535.0,73.6688,73.6973,72.8228,73.0794,32535.0
2024-07-01 10:30:00,76.81,76.85,76.24,76.26,12549.0,73.0129,73.0509,72.4711,72.4901,12549.0
2024-07-01 11:00:00,76.25,76.54,75.9,76.11,31433.0,72.4806,72.7563,72.1479,72.3475,31433.0
2024-07-01 11:30:00,76.17,76.3,75.74,75.84,28869.0,72.4045,72.5281,71.9958,72.0909,28869.0
2024-07-01 12:00:00,75.87,75.87,75.52,75.58,17530.0,72.1194,72.1194,71.7867,71.8437,17530.0
2024-07-01 12:30:00,75.59,75.6,75.31,75.35,21465.0,71.8532,71.8627,71.5871,71.6251,21465.0
2024-07-01 13:00:00,75.35,75.44,75.28,75.4,10815.0,71.6251,71.7106,71.5585,71.6726,10815.0
2024-07-01 13:30:00,75.38,75.75,75.37,75.5,15513.0,71.6536,72.0053,71.6441,71.7677,15513.0
2024-07-01 14:00:00,75.55,75.7,75.37,75.51,19227.0,71.8152,71.9578,71.6441,71.7772,19227.0
2024-07-01 14:30:00,75.51,75.76,75.49,75.68,24155.0,71.7772,72.0148,71.7582,71.9388,24155.0
2024-07-01 15:00:00,75.63,75.85,75.33,75.52,104245.0,71.8912,72.1004,71.6061,71.7867,104245.0
2024-07-01 15:30:00,75.52,75.71,75.3,75.33,105692.0,71.7867,71.9673,71.5776,71.6061,105692.0
2024-07-02 09:30:00,74.88,75.16,74.25,74.94,34525.0,71.1783,71.4445,70.5795,71.2354,34525.0
2024-07-02 10:00:00,74.97,75.07,74.54,74.77,36099.0,71.2639,71.3589,70.8551,71.0738,36099.0
2024-07-02 10:30:00,74.62,75.01,74.53,74.91,32757.0,70.9312,71.3019,70.8456,71.2068,32757.0
2024-07-02 11:00:00,74.85,75.3,74.81,75.3,21577.0,71.1498,71.5776,71.1118,71.5776,21577.0
2024-07-02 11:30:00,75.29,75.66,75.22,75.53,29629.0,71.5681,71.9198,71.5015,71.7962,29629.0
2024-07-02 12:00:00,75.49,76.0,75.43,75.79,39701.0,71.7582,72.243,71.7011,72.0433,39701.0
2024-07-02 12:30:00,75.8,75.99,75.74,75.75,23517.0,72.0528,72.2334,71.9958,72.0053,23517.0
2024-07-02 13:00:00,75.67,75.86,75.54,75.63,21334.0,71.9293,72.1099,71.8057,71.8912,21334.0
2024-07-02 13:30:00,75.62,75.77,75.51,75.56,27644.0,71.8817,72.0243,71.7772,71.8247,27644.0
2024-07-02 14:00:00,75.56,75.76,75.5,75.56,19737.0,71.8247,72.0148,71.7677,71.8247,19737.0
2024-07-02 14:30:00,75.59,75.68,75.51,75.59,31161.0,71.8532,71.9388,71.7772,71.8532,31161.0
2024-07-02 15:00:00,75.6,75.89,75.58,75.81,38909.0,71.8627,72.1384,71.8437,72.0623,38909.0
2024-07-02 15:30:00,75.79,76.1,75.62,75.96,141325.0,72.0433,72.338,71.8817,72.2049,141325.0
2024-07-03 09:30:00,75.59,76.0,75.03,75.15,30972.0,71.8532,72.243,71.3209,71.435,30972.0
2024-07-03 10:00:00,75.3,76.41,75.3,76.16,34528.0,71.5776,72.6327,71.5776,72.395,34528.0
2024-07-03 10:30:00,76.08,76.5,76.06,76.1,31816.0,72.319,72.7182,72.3,72.338,31816.0
2024-07-03 11:00:00,76.12,76.12,75.26,75.26,22411.0,72.357,72.357,71.5395,71.5395,22411.0
2024-07-03 11:30:00,75.34,75.42,75.1,75.23,29079.0,71.6156,71.6916,71.3874,71.511,29079.0
2024-07-03 12:00:00,75.23,75.67,75.18,75.54,43811.0,71.511,71.9293,71.4635,71.8057,43811.0
2024-07-03 12:30:00,75.53,75.92,75.5,75.61,71644.0,71.7962,72.1669,71.7677,71.8722,71644.0
2024-07-05 09:30:00,75.34,75.74,74.67,74.68,23185.0,71.6156,71.9958,70.9787,70.9882,23185.0
2024-07-05 10:00:00,74.76,75.1,74.29,74.29,26153.0,71.0643,71.3874,70.6175,70.6175,26153.0
2024-07-05 10:30:00,74.44,74.68,74.3,74.57,13421.0,70.7601,70.9882,70.627,70.8836,13421.0
2024-07-05 11:00:00,74.61,74.68,74.41,74.41,10447.0,70.9217,70.9882,70.7316,70.7316,10447.0
2024-07-05 11:30:00,74.36,74.36,73.9,73.9,16961.0,70.684,70.684,70.2468,70.2468,16961.0
2024-07-05 12:00:00,73.88,74.0,73.65,73.65,54701.0,70.2278,70.3418,70.0091,70.0091,54701.0
2024-07-05 12:30:00,73.59,73.79,73.45,73.63,18588.0,69.9521,70.1422,69.819,69.9901,18588.0
2024-07-05 13:00:00,73.62,73.62,73.34,73.46,21765.0,69.9806,69.9806,69.7144,69.8285,21765.0
2024-07-05 13:30:00,73.41,73.62,73.37,73.55,22241.0,69.781,69.9806,69.743,69.9141,22241.0
2024-07-05 14:00:00,73.56,73.71,73.47,73.62,28145.0,69.9236,70.0662,69.838,69.9806,28145.0
2024-07-05 14:30:00,73.51,73.9,73.45,73.66,20221.0,69.876,70.2468,69.819,70.0186,20221.0
2024-07-05 15:00:00,73.63,73.96,73.63,73.71,25335.0,69.9901,70.3038,69.9901,70.0662,25335.0
2024-07-05 15:30:00,73.71,74.57,73.69,74.28,130457.0,70.0662,70.8836,70.0471,70.608,130457.0
2024-07-08 09:30:00,74.82,76.0,74.82,75.26,27924.0,71.1213,72.243,71.1213,71.5395,27924.0
2024-07-08 10:00:00,75.42,75.69,74.56,74.59,31129.0,71.6916,71.9483,70.8741,70.9027,31129.0
2024-07-08 10:30:00,74.5,74.93,74.35,74.88,8374.0,70.8171,71.2258,70.6745,71.1783,8374.0
2024-07-08 11:00:00,74.87,74.98,74.61,74.64,12582.0,71.1688,71.2734,70.9217,70.9502,12582.0
2024-07-08 11:30:00,74.63,74.73,74.51,74.59,17325.0,70.9407,71.0357,70.8266,70.9027,17325.0
2024-07-08 12:00:00,74.56,74.61,74.38,74.54,10943.0,70.8741,70.9217,70.703,70.8551,10943.0
2024-07-08 12:30:00,74.45,74.71,74.44,74.63,13767.0,70.7696,71.0167,70.7601,70.9407,13767.0
2024-07-08 13:00:00,74.64,74.82,74.52,74.78,20855.0,70.9502,71.1213,70.8361,71.0833,20855.0
2024-07-08 13:30:00,74.81,74.82,74.42,74.6,20895.0,71.1118,71.1213,70.7411,70.9122,20895.0
2024-07-08 14:00:00,74.58,74.58,74.43,74.47,9421.0,70.8931,70.8931,70.7506,70.7886,9421.0
2024-07-08 14:30:00,74.52,74.55,74.34,74.51,15154.0,70.8361,70.8646,70.665,70.8266,15154.0
2024-07-08 15:00:00,74.48,75.1,74.48,74.96,30207.0,70.7981,71.3874,70.7981,71.2544,30207.0
2024-07-08 15:30:00,74.93,75.01,74.74,74.96,107099.0,71.2258,71.3019,71.0452,71.2544,107099.0
2024-07-09 09:30:00,74.55,74.75,74.22,74.33,25961.0,70.8646,71.0547,70.5509,70.6555,25961.0
2024-07-09 10:00:00,74.28,74.56,74.0,74.09,27791.0,70.608,70.8741,70.3418,70.4274,27791.0
2024-07-09 10:30:00,74.11,74.11,73.56,73.74,36340.0,70.4464,70.4464,69.9236,70.0947,36340.0
2024-07-09 11:00:00,73.73,73.74,73.29,73.34,12112.0,70.0852,70.0947,69.6669,69.7144,12112.0
2024-07-09 11:30:00,73.34,73.62,73.34,73.59,9546.0,69.7144,69.9806,69.7144,69.9521,9546.0
2024-07-09 12:00:00,73.59,73.8,73.56,73.73,12882.0,69.9521,70.1517,69.9236,70.0852,12882.0
2024-07-09 12:30:00,73.71,73.91,73.71,73.9,12327.0,70.0662,70.2563,70.0662,70.2468,12327.0
2024-07-09 13:00:00,73.9,74.02,73.77,73.94,26859.0,70.2468,70.3608,70.1232,70.2848,26859.0
2024-07-09 13:30:00,73.91,74.15,73.87,73.91,19505.0,70.2563,70.4844,70.2182,70.2563,19505.0
2024-07-09 14:00:00,73.87,73.95,73.74,73.76,9735.0,70.2182,70.2943,70.0947,70.1137,9735.0
2024-07-09 14:30:00,73.7,73.71,73.44,73.45,16288.0,70.0567,70.0662,69.8095,69.819,16288.0
2024-07-09 15:00:00,73.45,73.49,73.29,73.39,25492.0,69.819,69.857,69.6669,69.762,25492.0
2024-07-09 15:30:00,73.42,73.68,73.33,73.65,181985.0,69.7905,70.0376,69.7049,70.0091,181985.0
2024-07-10 09:30:00,74.04,74.05,73.39,73.46,26910.0,70.3798,70.3894,69.762,69.8285,26910.0
2024-07-10 10:00:00,73.35,74.23,73.26,74.01,150143.0,69.724,70.5605,69.6384,70.3513,150143.0
2024-07-10 10:30:00,73.87,74.04,73.48,74.0,19658.0,70.2182,70.3798,69.8475,70.3418,19658.0
2024-07-10 11:00:00,74.0,74.11,73.78,73.96,29165.0,70.3418,70.4464,70.1327,70.3038,29165.0
2024-07-10 11:30:00,73.99,74.1,73.73,73.98,18094.0,70.3323,70.4369,70.0852,70.3228,18094.0
2024-07-10 12:00:00,73.98,73.98,73.65,73.84,33028.0,70.3228,70.3228,70.0091,70.1897,33028.0
2024-07-10 12:30:00,73.79,74.21,73.77,74.17,14885.0,70.1422,70.5414,70.1232,70.5034,14885.0
2024-07-10 13:00:00,74.17,74.17,73.86,73.95,19234.0,70.5034,70.5034,70.2087,70.2943,19234.0
2024-07-10 13:30:00,73.98,73.98,73.72,73.92,17706.0,70.3228,70.3228,70.0757,70.2658,17706.0
2024-07-10 14:00:00,73.93,74.03,73.79,73.95,57727.0,70.2753,70.3703,70.1422,70.2943,57727.0
2024-07-10 14:30:00,73.85,74.23,73.85,74.02,81299.0,70.1992,70.5605,70.1992,70.3608,81299.0
2024-07-10 15:00:00,74.0,74.13,73.87,73.91,112421.0,70.3418,70.4654,70.2182,70.2563,112421.0
2024-07-10 15:30:00,73.92,74.81,73.86,74.24,550436.0,70.2658,71.1118,70.2087,70.57,550436.0
2024-07-11 09:30:00,76.26,76.87,75.22,76.69,90092.0,72.4901,73.0699,71.5015,72.8988,90092.0
2024-07-11 10:00:00,76.74,77.76,76.73,77.0,134471.0,72.9464,73.9159,72.9369,73.1935,134471.0
2024-07-11 10:30:00,77.0,77.57,76.86,77.31,72397.0,73.1935,73.7353,73.0604,73.4882,72397.0
2024-07-11 11:00:00,77.42,77.74,77.16,77.49,48289.0,73.5928,73.8969,73.3456,73.6593,48289.0
2024-07-11 11:30:00,77.45,77.93,77.31,77.31,40013.0,73.6213,74.0775,73.4882,73.4882,40013.0
2024-07-11 12:00:00,77.31,77.61,77.14,77.61,28405.0,73.4882,73.7734,73.3266,73.7734,28405.0
2024-07-11 12:30:00,77.61,77.82,77.22,77.7,47010.0,73.7734,73.973,73.4026,73.8589,47010.0
2024-07-11 13:00:00,77.71,77.71,77.36,77.55,32666.0,73.8684,73.8684,73.5357,73.7163,32666.0
2024-07-11 13:30:00,77.52,77.96,77.39,77.86,39411.0,73.6878,74.1061,73.5642,74.011,39411.0
2024-07-11 14:00:00,77.86,78.74,77.82,78.5,66318.0,74.011,74.8475,73.973,74.6194,66318.0
2024-07-11 14:30:00,78.48,78.51,78.0,78.23,42995.0,74.6004,74.6289,74.1441,74.3627,42995.0
2024-07-11 15:00:00,78.2,78.43,77.95,78.36,42994.0,74.3342,74.5528,74.0966,74.4863,42994.0
2024-07-11 15:30:00,78.39,79.38,78.39,79.25,190409.0,74.5148,75.4559,74.5148,75.3323,190409.0
2024-07-12 09:30:00,80.31,81.39,80.22,80.66,37679.0,76.3399,77.3665,76.2543,76.6726,37679.0
2024-07-12 10:00:00,80.72,82.13,80.29,82.13,40195.0,76.7296,78.0699,76.3209,78.0699,40195.0
2024-07-12 10:30:00,82.09,82.15,81.55,81.73,29143.0,78.0319,78.0889,77.5186,77.6897,29143.0
2024-07-12 11:00:00,81.73,82.13,81.49,82.12,32673.0,77.6897,78.0699,77.4616,78.0604,32673.0
2024-07-12 11:30:00,82.09,82.09,81.76,81.97,32439.0,78.0319,78.0319,77.7182,77.9178,32439.0
2024-07-12 12:00:00,81.97,82.23,81.88,82.04,33151.0,77.9178,78.165,77.8323,77.9844,33151.0
2024-07-12 12:30:00,81.98,82.12,81.72,81.88,28423.0,77.9273,78.0604,77.6802,77.8323,28423.0
2024-07-12 13:00:00,81.87,82.1,81.78,82.1,28835.0,77.8228,78.0414,77.7372,78.0414,28835.0
2024-07-12 13:30:00,82.11,82.33,81.84,81.98,66694.0,78.0509,78.26,77.7943,77.9273,66694.0
2024-07-12 14:00:00,81.95,82.07,81.91,82.03,22984.0,77.8988,78.0129,77.8608,77.9749,22984.0
2024-07-12 14:30:00,82.06,82.14,81.82,82.12,54557.0,78.0034,78.0794,77.7752,78.0604,54557.0
2024-07-12 15:00:00,82.06,82.47,82.02,82.17,62536.0,78.0034,78.3931,77.9654,78.1079,62536.0
2024-07-12 15:30:00,82.13,82.36,81.51,81.53,170207.0,78.0699,78.2885,77.4806,77.4996,170207.0
2024-07-15 09:30:00,81.88,82.04,81.04,81.45,26140.0,77.8323,77.9844,77.0338,77.4235,26140.0
2024-07-15 10:00:00,81.44,82.14,81.33,81.75,10548.0,77.414,78.0794,77.3095,77.7087,10548.0
2024-07-15 10:30:00,81.73,82.14,81.48,82.08,16554.0,77.6897,78.0794,77.452,78.0224,16554.0
2024-07-15 11:00:00,82.14,82.41,81.93,82.26,14906.0,78.0794,78.3361,77.8798,78.1935,14906.0
2024-07-15 11:30:00,82.29,82.78,81.97,82.57,20284.0,78.222,78.6878,77.9178,78.4882,20284.0
2024-07-15 12:00:00,82.53,82.74,82.38,82.6,17906.0,78.4501,78.6498,78.3076,78.5167,17906.0
2024-07-15 12:30:00,82.59,82.67,82.47,82.65,15630.0,78.5072,78.5832,78.3931,78.5642,15630.0
2024-07-15 13:00:00,82.57,82.62,82.21,82.46,14165.0,78.4882,78.5357,78.146,78.3836,14165.0
2024-07-15 13:30:00,82.41,82.47,81.97,82.19,16879.0,78.3361,78.3931,77.9178,78.127,16879.0
2024-07-15 14:00:00,82.18,82.41,82.11,82.22,16790.0,78.1174,78.3361,78.0509,78.1555,16790.0
2024-07-15 14:30:00,82.16,82.31,82.04,82.22,27697.0,78.0984,78.241,77.9844,78.1555,27697.0
2024-07-15 15:00:00,82.25,82.25,81.86,82.0,41945.0,78.184,78.184,77.8133,77.9463,41945.0
2024-07-15 15:30:00,82.0,82.03,81.68,81.81,114050.0,77.9463,77.9749,77.6422,77.7657,114050.0
2024-07-16 09:30:00,81.94,83.17,81.29,83.15,42210.0,77.8893,79.0585,77.2714,79.0395,42210.0
2024-07-16 10:00:00,83.15,83.42,82.08,82.31,35702.0,79.0395,79.2961,78.0224,78.241,35702.0
2024-07-16 10:30:00,82.19,82.71,82.04,82.59,16293.0,78.127,78.6212,77.9844,78.5072,16293.0
2024-07-16 11:00:00,82.55,83.27,82.54,83.02,18578.0,78.4692,79.1536,78.4596,78.9159,18578.0
2024-07-16 11:30:00,83.01,83.5,82.75,83.23,19350.0,78.9064,79.3722,78.6593,79.1155,19350.0
2024-07-16 12:00:00,83.28,83.5,83.17,83.36,13135.0,79.1631,79.3722,79.0585,79.2391,13135.0
2024-07-16 12:30:00,83.34,83.65,83.34,83.52,11733.0,79.2201,79.5148,79.2201,79.3912,11733.0
2024-07-16 13:00:00,83.53,83.6,83.24,83.51,12915.0,79.4007,79.4672,79.125,79.3817,12915.0
2024-07-16 13:30:00,83.56,83.72,83.25,83.7,13048.0,79.4292,79.5813,79.1345,79.5623,13048.0
2024-07-16 14:00:00,83.64,83.79,83.4,83.64,23259.0,79.5053,79.6479,79.2771,79.5053,23259.0
2024-07-16 14:30:00,83.65,84.61,83.64,84.56,43785.0,79.5148,80.4273,79.5053,80.3798,43785.0
2024-07-16 15:00:00,84.51,85.16,84.37,85.16,49247.0,80.3323,80.9501,80.1992,80.9501,49247.0
2024-07-16 15:30:00,85.1,85.41,84.86,85.24,179749.0,80.8931,81.1878,80.665,81.0262,179749.0
2024-07-17 09:30:00,84.12,85.92,84.12,85.64,31093.0,79.9615,81.6726,79.9615,81.4064,31093.0
2024-07-17 10:00:00,85.66,85.85,85.23,85.46,22583.0,81.4254,81.606,81.0167,81.2353,22583.0
2024-07-17 10:30:00,85.58,85.83,85.33,85.59,21671.0,81.3494,81.587,81.1117,81.3589,21671.0
2024-07-17 11:00:00,85.54,85.72,85.29,85.45,27763.0,81.3113,81.4824,81.0737,81.2258,27763.0
2024-07-17 11:30:00,85.39,85.66,85.33,85.62,17371.0,81.1688,81.4254,81.1117,81.3874,17371.0
2024-07-17 12:00:00,85.63,85.63,85.3,85.37,10134.0,81.3969,81.3969,81.0832,81.1497,10134.0
2024-07-17 12:30:00,85.33,85.57,85.11,85.57,22814.0,81.1117,81.3399,80.9026,81.3399,22814.0
2024-07-17 13:00:00,85.48,85.5,85.13,85.41,34410.0,81.2543,81.2733,80.9216,81.1878,34410.0
2024-07-17 13:30:00,85.42,85.51,85.28,85.48,16677.0,81.1973,81.2828,81.0642,81.2543,16677.0
2024-07-17 14:00:00,85.49,85.98,85.42,85.98,31896.0,81.2638,81.7296,81.1973,81.7296,31896.0
2024-07-17 14:30:00,85.9,86.01,85.75,85.9,23337.0,81.6535,81.7581,81.511,81.6535,23337.0
2024-07-17 15:00:00,85.91,85.93,85.7,85.87,16830.0,81.6631,81.6821,81.4634,81.625,16830.0
2024-07-17 15:30:00,85.87,85.89,85.37,85.4,144527.0,81.625,81.644,81.1497,81.1783,144527.0
2024-07-18 09:30:00,85.19,87.95,84.78,87.69,33922.0,80.9786,83.6022,80.5889,83.3551,33922.0
2024-07-18 10:00:00,87.76,88.0,87.16,87.76,48147.0,83.4216,83.6497,82.8513,83.4216,48147.0
2024-07-18 10:30:00,87.71,87.85,86.73,86.73,41625.0,83.3741,83.5071,82.4425,82.4425,41625.0
2024-07-18 11:00:00,86.72,87.16,86.71,86.81,22641.0,82.433,82.8513,82.4235,82.5186,22641.0
2024-07-18 11:30:00,86.81,86.89,86.37,86.48,23784.0,82.5186,82.5946,82.1003,82.2049,23784.0
2024-07-18 12:00:00,86.46,86.66,86.14,86.18,17787.0,82.1859,82.376,81.8817,81.9197,17787.0
2024-07-18 12:30:00,86.14,86.39,86.09,86.36,16848.0,81.8817,82.1193,81.8342,82.0908,16848.0
2024-07-18 13:00:00,86.4,86.55,86.16,86.27,22580.0,82.1288,82.2714,81.9007,82.0053,22580.0
2024-07-18 13:30:00,86.2,86.3,85.69,85.73,11954.0,81.9387,82.0338,81.4539,81.492,11954.0
2024-07-18 14:00:00,85.7,85.7,85.12,85.25,23908.0,81.4634,81.4634,80.9121,81.0357,23908.0
2024-07-18 14:30:00,85.18,85.25,84.54,84.68,20083.0,80.9691,81.0357,80.3608,80.4939,20083.0
2024-07-18 15:00:00,84.73,84.88,84.19,84.31,33468.0,80.5414,80.684,80.0281,80.1421,33468.0
2024-07-18 15:30:00,84.3,85.0,84.25,84.72,116673.0,80.1326,80.798,80.0851,80.5319,116673.0
2024-07-19 09:30:00,84.52,84.99,83.43,84.39,31505.0,80.3418,80.7885,79.3057,80.2182,31505.0
2024-07-19 10:00:00,84.32,84.4,83.14,83.4,26243.0,80.1517,80.2277,79.03,79.2771,26243.0
2024-07-19 10:30:00,83.45,83.63,82.78,82.78,31038.0,79.3247,79.4958,78.6878,78.6878,31038.0
2024-07-19 11:00:00,82.84,83.05,82.45,82.63,14778.0,78.7448,78.9444,78.3741,78.5452,14778.0
2024-07-19 11:30:00,82.63,82.73,82.35,82.54,40484.0,78.5452,78.6403,78.279,78.4596,40484.0
2024-07-19 12:00:00,82.59,83.02,82.51,82.57,16578.0,78.5072,78.9159,78.4311,78.4882,16578.0
2024-07-19 12:30:00,82.61,82.78,82.37,82.51,30237.0,78.5262,78.6878,78.2981,78.4311,30237.0
2024-07-19 13:00:00,82.47,82.96,82.43,82.89,20948.0,78.3931,78.8589,78.3551,78.7923,20948.0
2024-07-19 13:30:00,82.93,83.31,82.84,83.29,23382.0,78.8304,79.1916,78.7448,79.1726,23382.0
2024-07-19 14:00:00,83.32,83.35,82.41,82.42,70153.0,79.2011,79.2296,78.3361,78.3456,70153.0
2024-07-19 14:30:00,82.45,82.45,81.53,81.75,102979.0,78.3741,78.3741,77.4996,77.7087,102979.0
2024-07-19 15:00:00,81.77,81.84,81.32,81.4,122580.0,77.7277,77.7943,77.3,77.376,122580.0
2024-07-19 15:30:00,81.41,81.61,81.14,81.5,258762.0,77.3855,77.5756,77.1289,77.4711,258762.0
2024-07-22 09:30:00,81.78,82.0,80.0,80.06,28842.0,77.7372,77.9463,76.0452,76.1022,28842.0
2024-07-22 10:00:00,79.81,80.77,79.64,80.39,35802.0,75.8646,76.7771,75.703,76.4159,35802.0
2024-07-22 10:30:00,80.33,81.35,80.33,81.31,130065.0,76.3589,77.3285,76.3589,77.2905,130065.0
2024-07-22 11:00:00,81.25,81.66,81.13,81.45,83928.0,77.2334,77.6232,77.1194,77.4235,83928.0
2024-07-22 11:30:00,81.32,82.08,81.26,82.08,40223.0,77.3,78.0224,77.2429,78.0224,40223.0
2024-07-22 12:00:00,82.12,82.53,82.1,82.25,36877.0,78.0604,78.4501,78.0414,78.184,36877.0
2024-07-22 12:30:00,82.2,82.81,82.1,82.76,44895.0,78.1365,78.7163,78.0414,78.6688,44895.0
2024-07-22 13:00:00,82.8,82.81,81.97,81.97,36705.0,78.7068,78.7163,77.9178,77.9178,36705.0
2024-07-22 13:30:00,81.93,82.05,81.77,81.88,25577.0,77.8798,77.9939,77.7277,77.8323,25577.0
2024-07-22 14:00:00,81.82,81.96,81.49,81.92,25545.0,77.7752,77.9083,77.4616,77.8703,25545.0
2024-07-22 14:30:00,81.95,82.67,81.79,82.65,44161.0,77.8988,78.5832,77.7467,78.5642,44161.0
2024-07-22 15:00:00,82.62,82.75,82.29,82.39,101948.0,78.5357,78.6593,78.222,78.3171,101948.0
2024-07-22 15:30:00,82.42,82.5,81.98,82.14,223445.0,78.3456,78.4216,77.9273,78.0794,223445.0
2024-07-23 09:30:00,74.24,77.16,73.51,76.11,415228.0,70.57,73.3456,69.876,72.3475,415228.0
2024-07-23 10:00:00,76.09,77.0,74.95,75.93,293600.0,72.3285,73.1935,71.2449,72.1764,293600.0
2024-07-23 10:30:00,75.77,77.63,75.51,76.36,216124.0,72.0243,73.7924,71.7772,72.5852,216124.0
2024-07-23 11:00:00,76.35,77.1,75.66,76.92,181384.0,72.5757,73.2886,71.9198,73.1175,181384.0
2024-07-23 11:30:00,76.88,78.15,76.37,78.15,165451.0,73.0794,74.2867,72.5947,74.2867,165451.0
2024-07-23 12:00:00,78.11,78.96,78.05,78.96,161794.0,74.2486,75.0566,74.1916,75.0566,161794.0
2024-07-23 12:30:00,78.89,80.38,78.85,80.2,209900.0,74.9901,76.4064,74.9521,76.2353,209900.0
2024-07-23 13:00:00,80.13,80.72,79.2,79.2,150055.0,76.1688,76.7296,75.2848,75.2848,150055.0
2024-07-23 13:30:00,79.1,79.68,78.56,79.34,129631.0,75.1897,75.741,74.6764,75.4178,129631.0
2024-07-23 14:00:00,79.34,79.69,79.02,79.67,99061.0,75.4178,75.7505,75.1137,75.7315,99061.0
2024-07-23 14:30:00,79.69,80.11,79.11,80.02,178848.0,75.7505,76.1498,75.1992,76.0642,178848.0
2024-07-23 15:00:00,79.97,80.16,79.0,79.51,115049.0,76.0167,76.1973,75.0946,75.5794,115049.0
2024-07-23 15:30:00,79.5,80.09,78.03,78.17,349603.0,75.5699,76.1308,74.1726,74.3057,349603.0
2024-07-24 09:30:00,77.01,77.88,75.48,75.85,127663.0,73.203,74.03,71.7487,72.1004,127663.0
2024-07-24 10:00:00,75.7,76.64,75.18,75.48,66930.0,71.9578,72.8513,71.4635,71.7487,66930.0
2024-07-24 10:30:00,75.57,75.75,74.79,75.26,116163.0,71.8342,72.0053,71.0928,71.5395,116163.0
2024-07-24 11:00:00,75.31,75.31,74.2,74.53,49001.0,71.5871,71.5871,70.5319,70.8456,49001.0
2024-07-24 11:30:00,74.56,75.32,74.45,74.75,47334.0,70.8741,71.5966,70.7696,71.0547,47334.0
2024-07-24 12:00:00,74.75,75.37,74.7,75.04,55414.0,71.0547,71.6441,71.0072,71.3304,55414.0
2024-07-24 12:30:00,75.02,75.1,74.5,74.8,79678.0,71.3114,71.3874,70.8171,71.1023,79678.0
2024-07-24 13:00:00,74.88,74.99,74.38,74.39,42690.0,71.1783,71.2829,70.703,70.7125,42690.0
2024-07-24 13:30:00,74.36,74.72,74.16,74.2,50737.0,70.684,71.0262,70.4939,70.5319,50737.0
2024-07-24 14:00:00,74.19,74.3,72.82,72.85,104615.0,70.5224,70.627,69.2202,69.2487,104615.0
2024-07-24 14:30:00,72.85,72.98,72.51,72.52,161128.0,69.2487,69.3722,68.9255,68.935,161128.0
2024-07-24 15:00:00,72.51,72.64,72.09,72.18,129226.0,68.9255,69.0491,68.5262,68.6118,129226.0
2024-07-24 15:30:00,72.21,73.1,71.9,72.92,447877.0,68.6403,69.4863,68.3456,69.3152,447877.0
2024-07-25 09:30:00,74.27,76.75,74.07,76.64,152286.0,70.5985,72.9559,70.4084,72.8513,152286.0
2024-07-25 10:00:00,76.52,78.51,75.96,78.4,93920.0,72.7372,74.6289,72.2049,74.5243,93920.0
2024-07-25 10:30:00,78.32,78.72,77.7,78.4,54931.0,74.4483,74.8285,73.8589,74.5243,54931.0
2024-07-25 11:00:00,78.4,78.5,77.85,78.08,35009.0,74.5243,74.6194,74.0015,74.2201,35009.0
2024-07-25 11:30:00,78.06,79.29,77.99,79.29,79593.0,74.2011,75.3703,74.1346,75.3703,79593.0
2024-07-25 12:00:00,79.29,79.4,78.97,79.04,62604.0,75.3703,75.4749,75.0661,75.1327,62604.0
2024-07-25 12:30:00,79.03,79.47,79.02,79.18,52354.0,75.1232,75.5414,75.1137,75.2657,52354.0
2024-07-25 13:00:00,79.24,79.63,79.18,79.38,29023.0,75.3228,75.6935,75.2657,75.4559,29023.0
2024-07-25 13:30:00,79.43,80.0,79.4,79.84,50470.0,75.5034,76.0452,75.4749,75.8931,50470.0
2024-07-25 14:00:00,79.77,80.21,79.54,79.95,71454.0,75.8266,76.2448,75.608,75.9977,71454.0
2024-07-25 14:30:00,79.89,80.03,79.1,79.12,76663.0,75.9407,76.0737,75.1897,75.2087,76663.0
2024-07-25 15:00:00,79.12,79.49,78.87,79.23,95477.0,75.2087,75.5604,74.9711,75.3133,95477.0
2024-07-25 15:30:00,79.2,79.36,78.67,79.0,251295.0,75.2848,75.4369,74.781,75.0946,251295.0
2024-07-26 09:30:00,80.21,81.18,79.97,80.25,56491.0,76.2448,77.1669,76.0167,76.2829,56491.0
2024-07-26 10:00:00,80.14,81.34,80.04,81.09,41014.0,76.1783,77.319,76.0832,77.0813,41014.0
2024-07-26 10:30:00,81.02,81.93,80.42,81.93,82090.0,77.0148,77.8798,76.4445,77.8798,82090.0
2024-07-26 11:00:00,81.85,82.08,81.55,82.08,33877.0,77.8038,78.0224,77.5186,78.0224,33877.0
2024-07-26 11:30:00,82.07,83.15,81.97,83.04,50983.0,78.0129,79.0395,77.9178,78.9349,50983.0
2024-07-26 12:00:00,83.06,83.37,82.89,83.36,38593.0,78.9539,79.2486,78.7923,79.2391,38593.0
2024-07-26 12:30:00,83.26,83.77,83.25,83.67,72265.0,79.1441,79.6288,79.1345,79.5338,72265.0
2024-07-26 13:00:00,83.68,83.69,83.09,83.13,26958.0,79.5433,79.5528,78.9825,79.0205,26958.0
2024-07-26 13:30:00,83.11,83.11,82.1,82.15,40322.0,79.0015,79.0015,78.0414,78.0889,40322.0
2024-07-26 14:00:00,82.15,82.34,81.86,81.9,24217.0,78.0889,78.2695,77.8133,77.8513,24217.0
2024-07-26 14:30:00,81.96,82.59,81.93,82.48,47234.0,77.9083,78.5072,77.8798,78.4026,47234.0
2024-07-26 15:00:00,82.45,82.72,82.33,82.65,51431.0,78.3741,78.6308,78.26,78.5642,51431.0
2024-07-26 15:30:00,82.62,82.86,82.38,82.72,201644.0,78.5357,78.7638,78.3076,78.6308,201644.0
2024-07-29 09:30:00,82.52,82.99,81.78,82.99,26518.0,78.4406,78.8874,77.7372,78.8874,26518.0
2024-07-29 10:00:00,83.05,84.08,82.98,83.56,39452.0,78.9444,79.9235,78.8779,79.4292,39452.0
2024-07-29 10:30:00,83.62,84.09,83.38,83.9,49200.0,79.4863,79.933,79.2581,79.7524,49200.0
2024-07-29 11:00:00,83.83,83.96,83.45,83.52,18611.0,79.6859,79.8095,79.3247,79.3912,18611.0
2024-07-29 11:30:00,83.4,83.45,82.5,82.9,49584.0,79.2771,79.3247,78.4216,78.8019,49584.0
2024-07-29 12:00:00,82.96,82.99,82.04,82.23,23863.0,78.8589,78.8874,77.9844,78.165,23863.0
2024-07-29 12:30:00,82.23,82.31,81.45,81.57,34678.0,78.165,78.241,77.4235,77.5376,34678.0
2024-07-29 13:00:00,81.58,81.7,81.2,81.35,32127.0,77.5471,77.6612,77.1859,77.3285,32127.0
2024-07-29 13:30:00,81.21,81.48,81.19,81.43,26817.0,77.1954,77.452,77.1764,77.4045,26817.0
2024-07-29 14:00:00,81.38,81.59,81.24,81.55,31846.0,77.357,77.5566,77.2239,77.5186,31846.0
2024-07-29 14:30:00,81.59,82.04,81.58,81.95,23851.0,77.5566,77.9844,77.5471,77.8988,23851.0
2024-07-29 15:00:00,81.78,82.03,81.55,81.99,34722.0,77.7372,77.9749,77.5186,77.9368,34722.0
2024-07-29 15:30:00,81.99,82.75,81.99,82.73,192241.0,77.9368,78.6593,77.9368,78.6403,192241.0
2024-07-30 09:30:00,83.0,83.35,82.17,82.62,14511.0,78.8969,79.2296,78.1079,78.5357,14511.0
2024-07-30 10:00:00,82.66,83.17,82.26,82.78,13437.0,78.5737,79.0585,78.1935,78.6878,13437.0
2024-07-30 10:30:00,82.77,82.95,82.29,82.29,18256.0,78.6783,78.8494,78.222,78.222,18256.0
2024-07-30 11:00:00,82.34,82.7,82.1,82.54,13521.0,78.2695,78.6117,78.0414,78.4596,13521.0
2024-07-30 11:30:00,82.56,82.58,82.2,82.28,7850.0,78.4787,78.4977,78.1365,78.2125,7850.0
2024-07-30 12:00:00,82.38,82.45,82.11,82.34,8171.0,78.3076,78.3741,78.0509,78.2695,8171.0
2024-07-30 12:30:00,82.28,82.65,82.28,82.52,12828.0,78.2125,78.5642,78.2125,78.4406,12828.0
2024-07-30 13:00:00,82.46,82.61,82.38,82.48,14544.0,78.3836,78.5262,78.3076,78.4026,14544.0
2024-07-30 13:30:00,82.5,82.94,82.5,82.67,31916.0,78.4216,78.8399,78.4216,78.5832,31916.0
2024-07-30 14:00:00,82.68,83.38,82.68,83.2,17026.0,78.5927,79.2581,78.5927,79.087,17026.0
2024-07-30 14:30:00,83.15,83.41,83.07,83.38,32125.0,79.0395,79.2866,78.9634,79.2581,32125.0
2024-07-30 15:00:00,83.34,83.86,83.34,83.73,41904.0,79.2201,79.7144,79.2201,79.5908,41904.0
2024-07-30 15:30:00,83.75,84.53,83.75,84.02,145694.0,79.6098,80.3513,79.6098,79.8665,145694.0
2024-07-31 09:30:00,84.13,85.48,83.39,83.39,65777.0,79.971,81.2543,79.2676,79.2676,65777.0
2024-07-31 10:00:00,83.41,84.3,83.29,83.37,16562.0,79.2866,80.1326,79.1726,79.2486,16562.0
2024-07-31 10:30:00,83.49,83.94,83.21,83.84,13179.0,79.3627,79.7904,79.0965,79.6954,13179.0
2024-07-31 11:00:00,83.81,83.95,83.65,83.83,10160.0,79.6669,79.7999,79.5148,79.6859,10160.0
2024-07-31 11:30:00,83.86,84.59,83.79,84.56,16690.0,79.7144,80.4083,79.6479,80.3798,16690.0
2024-07-31 12:00:00,84.57,84.72,84.5,84.69,11777.0,80.3893,80.5319,80.3228,80.5034,11777.0
2024-07-31 12:30:00,84.67,84.89,84.6,84.62,11399.0,80.4844,80.6935,80.4178,80.4368,11399.0
2024-07-31 13:00:00,84.65,84.86,84.39,84.56,34637.0,80.4653,80.665,80.2182,80.3798,34637.0
2024-07-31 13:30:00,84.54,84.64,84.44,84.59,7638.0,80.3608,80.4558,80.2657,80.4083,7638.0
2024-07-31 14:00:00,84.52,84.73,84.2,84.73,24741.0,80.3418,80.5414,80.0376,80.5414,24741.0
2024-07-31 14:30:00,84.73,86.34,84.73,86.33,28291.0,80.5414,82.0718,80.5414,82.0623,28291.0
2024-07-31 15:00:00,86.36,86.73,84.98,85.0,47376.0,82.0908,82.4425,80.779,80.798,47376.0
2024-07-31 15:30:00,84.93,84.93,83.27,83.28,165928.0,80.7315,80.7315,79.1536,79.1631,165928.0
2024-08-01 09:30:00,83.12,83.36,81.4,81.77,19659.0,79.011,79.2391,77.376,77.7277,19659.0
2024-08-01 10:00:00,82.09,82.1,80.04,80.25,52695.0,78.0319,78.0414,76.0832,76.2829,52695.0
2024-08-01 10:30:00,80.23,80.68,79.86,80.11,29652.0,76.2638,76.6916,75.9121,76.1498,29652.0
2024-08-01 11:00:00,79.97,80.0,79.28,79.28,20861.0,76.0167,76.0452,75.3608,75.3608,20861.0
2024-08-01 11:30:00,79.22,79.75,79.12,79.7,15509.0,75.3038,75.8076,75.2087,75.76,15509.0
2024-08-01 12:00:00,79.69,79.73,79.37,79.66,17621.0,75.7505,75.7886,75.4464,75.722,17621.0
2024-08-01 12:30:00,79.64,79.73,79.04,79.24,13088.0,75.703,75.7886,75.1327,75.3228,13088.0
2024-08-01 13:00:00,79.31,79.53,78.88,79.11,21739.0,75.3893,75.5984,74.9806,75.1992,21739.0
2024-08-01 13:30:00,79.14,79.23,78.88,79.23,9707.0,75.2277,75.3133,74.9806,75.3133,9707.0
2024-08-01 14:00:00,79.16,79.4,78.9,79.17,17806.0,75.2467,75.4749,74.9996,75.2562,17806.0
2024-08-01 14:30:00,79.17,79.22,78.6,79.07,24328.0,75.2562,75.3038,74.7144,75.1612,24328.0
2024-08-01 15:00:00,78.98,79.12,78.88,79.09,32445.0,75.0756,75.2087,74.9806,75.1802,32445.0
2024-08-01 15:30:00,79.09,79.35,78.82,79.04,159555.0,75.1802,75.4273,74.9235,75.1327,159555.0
2024-08-02 09:30:00,77.2,77.64,75.84,77.15,38185.0,73.3836,73.8019,72.0909,73.3361,38185.0
2024-08-02 10:00:00,77.12,78.52,77.02,77.77,27424.0,73.3076,74.6384,73.2125,73.9255,27424.0
2024-08-02 10:30:00,77.76,77.91,77.43,77.43,19705.0,73.9159,74.0585,73.6023,73.6023,19705.0
2024-08-02 11:00:00,77.55,77.71,77.27,77.66,12765.0,73.7163,73.8684,73.4502,73.8209,12765.0
2024-08-02 11:30:00,77.71,78.77,77.71,78.48,28066.0,73.8684,74.876,73.8684,74.6004,28066.0
2024-08-02 12:00:00,78.45,79.63,78.4,79.48,39894.0,74.5718,75.6935,74.5243,75.5509,39894.0
2024-08-02 12:30:00,79.48,79.59,78.62,78.73,39104.0,75.5509,75.6555,74.7334,74.838,39104.0
2024-08-02 13:00:00,78.66,78.75,77.86,78.33,76660.0,74.7715,74.857,74.011,74.4578,76660.0
2024-08-02 13:30:00,78.33,78.37,78.1,78.25,23699.0,74.4578,74.4958,74.2391,74.3817,23699.0
2024-08-02 14:00:00,78.28,78.63,78.14,78.55,20013.0,74.4102,74.7429,74.2772,74.6669,20013.0
2024-08-02 14:30:00,78.49,78.69,78.34,78.38,19680.0,74.6099,74.8,74.4673,74.5053,19680.0
2024-08-02 15:00:00,78.43,78.91,78.43,78.83,14660.0,74.5528,75.0091,74.5528,74.9331,14660.0
2024-08-02 15:30:00,78.83,79.04,78.56,78.87,119756.0,74.9331,75.1327,74.6764,74.9711,119756.0
2024-08-05 09:30:00,74.88,77.12,74.84,76.53,30790.0,71.1783,73.3076,71.1403,72.7468,30790.0
2024-08-05 10:00:00,76.63,77.88,76.63,77.15,39267.0,72.8418,74.03,72.8418,73.3361,39267.0
2024-08-05 10:30:00,77.25,78.0,77.25,77.46,24849.0,73.4312,74.1441,73.4312,73.6308,24849.0
2024-08-05 11:00:00,77.46,78.48,77.29,78.28,28257.0,73.6308,74.6004,73.4692,74.4102,28257.0
2024-08-05 11:30:00,78.27,78.91,77.92,78.82,30417.0,74.4007,75.0091,74.068,74.9235,30417.0
2024-08-05 12:00:00,78.84,79.8,78.83,79.71,39864.0,74.9426,75.8551,74.9331,75.7695,39864.0
2024-08-05 12:30:00,79.61,79.87,79.34,79.5,27077.0,75.6745,75.9216,75.4178,75.5699,27077.0
2024-08-05 13:00:00,79.4,79.71,79.06,79.39,39023.0,75.4749,75.7695,75.1517,75.4654,39023.0
2024-08-05 13:30:00,79.51,80.12,79.47,79.72,28143.0,75.5794,76.1593,75.5414,75.7791,28143.0
2024-08-05 14:00:00,79.65,79.81,79.42,79.81,28891.0,75.7125,75.8646,75.4939,75.8646,28891.0
2024-08-05 14:30:00,79.81,79.88,79.21,79.69,33110.0,75.8646,75.9311,75.2943,75.7505,33110.0
2024-08-05 15:00:00,79.7,79.93,79.46,79.84,37848.0,75.76,75.9787,75.5319,75.8931,37848.0
2024-08-05 15:30:00,79.88,80.05,79.35,79.77,177835.0,75.9311,76.0927,75.4273,75.8266,177835.0
2024-08-06 09:30:00,80.07,80.7,79.38,80.41,28029.0,76.1118,76.7106,75.4559,76.4349,28029.0
2024-08-06 10:00:00,80.2,80.34,79.49,79.49,20782.0,76.2353,76.3684,75.5604,75.5604,20782.0
2024-08-06 10:30:00,79.46,80.37,79.38,80.01,13746.0,75.5319,76.3969,75.4559,76.0547,13746.0
2024-08-06 11:00:00,79.89,79.89,78.61,78.7,18268.0,75.9407,75.9407,74.7239,74.8095,18268.0
2024-08-06 11:30:00,78.74,79.67,78.71,79.65,10072.0,74.8475,75.7315,74.819,75.7125,10072.0
2024-08-06 12:00:00,79.64,79.89,79.55,79.89,14310.0,75.703,75.9407,75.6175,75.9407,14310.0
2024-08-06 12:30:00,79.9,80.01,79.63,79.8,14432.0,75.9502,76.0547,75.6935,75.8551,14432.0
2024-08-06 13:00:00,79.84,80.22,79.84,80.06,12386.0,75.8931,76.2543,75.8931,76.1022,12386.0
2024-08-06 13:30:00,80.06,80.12,79.75,79.96,13796.0,76.1022,76.1593,75.8076,76.0072,13796.0
2024-08-06 14:00:00,80.01,80.21,79.93,80.21,29666.0,76.0547,76.2448,75.9787,76.2448,29666.0
2024-08-06 14:30:00,80.2,80.36,79.86,79.86,17612.0,76.2353,76.3874,75.9121,75.9121,17612.0
2024-08-06 15:00:00,79.9,80.18,79.46,79.99,22551.0,75.9502,76.2163,75.5319,76.0357,22551.0
2024-08-06 15:30:00,80.04,80.06,79.29,79.33,124768.0,76.0832,76.1022,75.3703,75.4083,124768.0
2024-08-07 09:30:00,80.38,81.5,79.97,81.02,26463.0,76.4064,77.4711,76.0167,77.0148,26463.0
2024-08-07 10:00:00,81.04,81.04,79.07,79.19,16907.0,77.0338,77.0338,75.1612,75.2753,16907.0
2024-08-07 10:30:00,79.2,79.96,79.11,79.62,8790.0,75.2848,76.0072,75.1992,75.684,8790.0
2024-08-07 11:00:00,79.63,79.99,79.58,79.8,10237.0,75.6935,76.0357,75.646,75.8551,10237.0
2024-08-07 11:30:00,79.89,79.97,79.38,79.73,10320.0,75.9407,76.0167,75.4559,75.7886,10320.0
2024-08-07 12:00:00,79.68,79.76,79.38,79.69,15407.0,75.741,75.8171,75.4559,75.7505,15407.0
2024-08-07 12:30:00,79.59,79.6,79.0,79.16,14184.0,75.6555,75.665,75.0946,75.2467,14184.0
2024-08-07 13:00:00,79.19,79.32,78.54,78.77,15069.0,75.2753,75.3988,74.6574,74.876,15069.0
2024-08-07 13:30:00,78.67,78.95,78.5,78.55,6615.0,74.781,75.0471,74.6194,74.6669,6615.0
2024-08-07 14:00:00,78.55,78.71,78.44,78.53,19316.0,74.6669,74.819,74.5623,74.6479,19316.0
2024-08-07 14:30:00,78.45,78.8,78.45,78.68,13142.0,74.5718,74.9045,74.5718,74.7905,13142.0
2024-08-07 15:00:00,78.66,79.26,78.62,78.9,20865.0,74.7715,75.3418,74.7334,74.9996,20865.0
2024-08-07 15:30:00,78.87,78.87,78.48,78.68,176217.0,74.9711,74.9711,74.6004,74.7905,176217.0
2024-08-08 09:30:00,79.74,80.94,79.09,80.62,13803.0,75.7981,76.9387,75.1802,76.6346,13803.0
2024-08-08 10:00:00,80.57,81.36,80.13,81.17,16075.0,76.587,77.338,76.1688,77.1574,16075.0
2024-08-08 10:30:00,81.0,81.21,80.67,80.84,11748.0,76.9958,77.1954,76.6821,76.8437,11748.0
2024-08-08 11:00:00,80.86,81.21,80.62,81.1,23943.0,76.8627,77.1954,76.6346,77.0908,23943.0
2024-08-08 11:30:00,81.12,81.26,80.72,80.96,7101.0,77.1098,77.2429,76.7296,76.9578,7101.0
2024-08-08 12:00:00,80.85,81.21,80.7,80.7,4129.0,76.8532,77.1954,76.7106,76.7106,4129.0
2024-08-08 12:30:00,80.64,80.64,80.16,80.2,4447.0,76.6536,76.6536,76.1973,76.2353,4447.0
2024-08-08 13:00:00,80.2,80.56,80.0,80.56,8576.0,76.2353,76.5775,76.0452,76.5775,8576.0
2024-08-08 13:30:00,80.57,80.65,80.44,80.52,5764.0,76.587,76.6631,76.4635,76.5395,5764.0
2024-08-08 14:00:00,80.51,80.8,80.42,80.42,8116.0,76.53,76.8057,76.4445,76.4445,8116.0
2024-08-08 14:30:00,80.55,80.66,80.41,80.47,7375.0,76.568,76.6726,76.4349,76.492,7375.0
2024-08-08 15:00:00,80.46,80.67,80.4,80.46,13102.0,76.4825,76.6821,76.4254,76.4825,13102.0
2024-08-08 15:30:00,80.49,80.51,79.88,80.1,72461.0,76.511,76.53,75.9311,76.1403,72461.0
2024-08-09 09:30:00,80.3,80.3,79.66,80.0,11959.0,76.3304,76.3304,75.722,76.0452,11959.0
2024-08-09 10:00:00,80.04,80.35,79.85,80.23,19387.0,76.0832,76.3779,75.9026,76.2638,19387.0
2024-08-09 10:30:00,80.3,80.3,79.97,79.98,4557.0,76.3304,76.3304,76.0167,76.0262,4557.0
2024-08-09 11:00:00,79.89,80.38,79.84,80.12,11550.0,75.9407,76.4064,75.8931,76.1593,11550.0
2024-08-09 11:30:00,80.07,80.45,80.02,80.29,10843.0,76.1118,76.473,76.0642,76.3209,10843.0
2024-08-09 12:00:00,80.31,80.31,79.79,80.04,6459.0,76.3399,76.3399,75.8456,76.0832,6459.0
2024-08-09 12:30:00,80.06,80.41,80.05,80.27,7142.0,76.1022,76.4349,76.0927,76.3019,7142.0
2024-08-09 13:00:00,80.32,80.76,80.32,80.76,6318.0,76.3494,76.7676,76.3494,76.7676,6318.0
2024-08-09 13:30:00,80.76,80.79,80.18,80.24,5676.0,76.7676,76.7962,76.2163,76.2733,5676.0
2024-08-09 14:00:00,80.25,80.27,80.05,80.12,8000.0,76.2829,76.3019,76.0927,76.1593,8000.0
2024-08-09 14:30:00,80.07,80.26,80.0,80.23,10032.0,76.1118,76.2924,76.0452,76.2638,10032.0
2024-08-09 15:00:00,80.25,80.39,80.07,80.26,11135.0,76.2829,76.4159,76.1118,76.2924,11135.0
2024-08-09 15:30:00,80.23,80.25,79.64,79.84,56582.0,76.2638,76.2829,75.703,75.8931,56582.0
2024-08-12 09:30:00,79.91,80.43,79.41,79.58,19037.0,75.9597,76.454,75.4844,75.646,19037.0
2024-08-12 10:00:00,79.62,80.04,79.32,79.51,12268.0,75.684,76.0832,75.3988,75.5794,12268.0
2024-08-12 10:30:00,79.48,79.69,79.4,79.5,5944.0,75.5509,75.7505,75.4749,75.5699,5944.0
2024-08-12 11:00:00,79.52,79.59,79.23,79.32,5523.0,75.5889,75.6555,75.3133,75.3988,5523.0
2024-08-12 11:30:00,79.23,79.46,79.23,79.41,3703.0,75.3133,75.5319,75.3133,75.4844,3703.0
2024-08-12 12:00:00,79.5,79.58,78.79,78.79,20755.0,75.5699,75.646,74.895,74.895,20755.0
2024-08-12 12:30:00,78.74,78.88,78.56,78.64,25139.0,74.8475,74.9806,74.6764,74.7524,25139.0
2024-08-12 13:00:00,78.6,78.79,78.44,78.76,24648.0,74.7144,74.895,74.5623,74.8665,24648.0
2024-08-12 13:30:00,78.77,78.95,78.63,78.82,9738.0,74.876,75.0471,74.7429,74.9235,9738.0
2024-08-12 14:00:00,78.83,79.05,78.77,78.96,8189.0,74.9331,75.1422,74.876,75.0566,8189.0
2024-08-12 14:30:00,78.83,78.87,78.68,78.82,9694.0,74.9331,74.9711,74.7905,74.9235,9694.0
2024-08-12 15:00:00,78.8,78.97,78.64,78.9,20975.0,74.9045,75.0661,74.7524,74.9996,20975.0
2024-08-12 15:30:00,78.86,78.95,78.14,78.39,97763.0,74.9616,75.0471,74.2772,74.5148,97763.0
2024-08-13 09:30:00,78.92,79.84,78.9,79.61,9821.0,75.0186,75.8931,74.9996,75.6745,9821.0
2024-08-13 10:00:00,79.38,79.52,78.93,79.48,7960.0,75.4559,75.5889,75.0281,75.5509,7960.0
2024-08-13 10:30:00,79.39,80.41,79.29,80.34,16293.0,75.4654,76.4349,75.3703,76.3684,16293.0
2024-08-13 11:00:00,80.39,80.78,80.34,80.78,10969.0,76.4159,76.7867,76.3684,76.7867,10969.0
2024-08-13 11:30:00,80.77,80.88,80.7,80.76,4731.0,76.7771,76.8817,76.7106,76.7676,4731.0
2024-08-13 12:00:00,80.76,81.09,80.49,80.9,23852.0,76.7676,77.0813,76.511,76.9007,23852.0
2024-08-13 12:30:00,80.9,81.1,80.81,81.02,25300.0,76.9007,77.0908,76.8152,77.0148,25300.0
2024-08-13 13:00:00,81.05,81.15,80.94,80.97,20359.0,77.0433,77.1384,76.9387,76.9673,20359.0
2024-08-13 13:30:00,80.98,81.08,80.8,81.07,9249.0,76.9768,77.0718,76.8057,77.0623,9249.0
2024-08-13 14:00:00,81.06,81.06,80.67,81.0,11282.0,77.0528,77.0528,76.6821,76.9958,11282.0
2024-08-13 14:30:00,81.02,81.25,80.91,81.21,50985.0,77.0148,77.2334,76.9102,77.1954,50985.0
2024-08-13 15:00:00,81.22,81.82,81.17,81.79,26165.0,77.2049,77.7752,77.1574,77.7467,26165.0
2024-08-13 15:30:00,81.81,82.16,81.56,81.6,137486.0,77.7657,78.0984,77.5281,77.5661,137486.0
2024-08-14 09:30:00,82.0,82.49,80.79,80.79,5736.0,77.9463,78.4121,76.7962,76.7962,5736.0
2024-08-14 10:00:00,80.81,80.9,80.41,80.62,4847.0,76.8152,76.9007,76.4349,76.6346,4847.0
2024-08-14 10:30:00,80.62,80.62,80.1,80.17,4861.0,76.6346,76.6346,76.1403,76.2068,4861.0
2024-08-14 11:00:00,80.31,80.46,80.07,80.07,18235.0,76.3399,76.4825,76.1118,76.1118,18235.0
2024-08-14 11:30:00,80.1,80.62,79.9,80.52,11876.0,76.1403,76.6346,75.9502,76.5395,11876.0
2024-08-14 12:00:00,80.56,80.74,80.07,80.17,8825.0,76.5775,76.7486,76.1118,76.2068,8825.0
2024-08-14 12:30:00,80.22,80.63,80.01,80.52,18853.0,76.2543,76.6441,76.0547,76.5395,18853.0
2024-08-14 13:00:00,80.42,80.46,80.12,80.12,1918.0,76.4445,76.4825,76.1593,76.1593,1918.0
2024-08-14 13:30:00,80.18,80.31,79.96,80.3,7868.0,76.2163,76.3399,76.0072,76.3304,7868.0
2024-08-14 14:00:00,80.22,80.27,79.67,80.07,12580.0,76.2543,76.3019,75.7315,76.1118,12580.0
2024-08-14 14:30:00,80.12,80.25,80.02,80.16,7356.0,76.1593,76.2829,76.0642,76.1973,7356.0
2024-08-14 15:00:00,80.17,80.58,80.07,80.4,14384.0,76.2068,76.5965,76.1118,76.4254,14384.0
2024-08-14 15:30:00,80.31,80.35,79.92,80.13,85879.0,76.3399,76.3779,75.9692,76.1688,85879.0
2024-08-15 09:30:00,82.01,82.58,81.56,81.57,18016.0,77.9558,78.4977,77.5281,77.5376,18016.0
2024-08-15 10:00:00,81.61,83.01,81.61,82.54,23900.0,77.5756,78.9064,77.5756,78.4596,23900.0
2024-08-15 10:30:00,82.82,82.99,82.3,82.38,16503.0,78.7258,78.8874,78.2315,78.3076,16503.0
2024-08-15 11:00:00,82.37,82.8,82.36,82.47,19052.0,78.2981,78.7068,78.2885,78.3931,19052.0
2024-08-15 11:30:00,82.44,82.44,82.19,82.31,17180.0,78.3646,78.3646,78.127,78.241,17180.0
2024-08-15 12:00:00,82.24,82.38,82.08,82.34,9572.0,78.1745,78.3076,78.0224,78.2695,9572.0
2024-08-15 12:30:00,82.39,82.49,82.02,82.31,18362.0,78.3171,78.4121,77.9654,78.241,18362.0
2024-08-15 13:00:00,82.31,82.54,82.22,82.48,5381.0,78.241,78.4596,78.1555,78.4026,5381.0
2024-08-15 13:30:00,82.55,82.59,82.38,82.44,9002.0,78.4692,78.5072,78.3076,78.3646,9002.0
2024-08-15 14:00:00,82.39,82.53,82.3,82.45,14092.0,78.3171,78.4501,78.2315,78.3741,14092.0
2024-08-15 14:30:00,82.4,82.46,82.2,82.31,12450.0,78.3266,78.3836,78.1365,78.241,12450.0
2024-08-15 15:00:00,82.31,82.53,82.08,82.53,13810.0,78.241,78.4501,78.0224,78.4501,13810.0
2024-08-15 15:30:00,82.53,82.53,82.07,82.12,80363.0,78.4501,78.4501,78.0129,78.0604,80363.0
2024-08-16 09:30:00,82.26,82.9,82.24,82.75,14506.0,78.1935,78.8019,78.1745,78.6593,14506.0
2024-08-16 10:00:00,82.89,83.13,81.92,82.48,13317.0,78.7923,79.0205,77.8703,78.4026,13317.0
2024-08-16 10:30:00,82.39,82.68,82.32,82.47,6151.0,78.3171,78.5927,78.2505,78.3931,6151.0
2024-08-16 11:00:00,82.45,82.59,82.24,82.42,5440.0,78.3741,78.5072,78.1745,78.3456,5440.0
2024-08-16 11:30:00,82.42,82.62,82.18,82.24,15202.0,78.3456,78.5357,78.1174,78.1745,15202.0
2024-08-16 12:00:00,82.23,82.53,82.11,82.46,15352.0,78.165,78.4501,78.0509,78.3836,15352.0
2024-08-16 12:30:00,82.39,82.39,81.97,82.18,17782.0,78.3171,78.3171,77.9178,78.1174,17782.0
2024-08-16 13:00:00,82.28,82.28,81.95,82.02,8262.0,78.2125,78.2125,77.8988,77.9654,8262.0
2024-08-16 13:30:00,82.02,82.11,81.91,82.06,13865.0,77.9654,78.0509,77.8608,78.0034,13865.0
2024-08-16 14:00:00,82.04,82.04,81.68,81.92,16327.0,77.9844,77.9844,77.6422,77.8703,16327.0
2024-08-16 14:30:00,81.95,82.2,81.78,82.17,11684.0,77.8988,78.1365,77.7372,78.1079,11684.0
2024-08-16 15:00:00,82.14,82.28,82.11,82.18,12368.0,78.0794,78.2125,78.0509,78.1174,12368.0
2024-08-16 15:30:00,82.18,82.76,82.1,82.75,68643.0,78.1174,78.6688,78.0414,78.6593,68643.0
2024-08-19 09:30:00,83.0,83.45,82.56,82.65,11319.0,78.8969,79.3247,78.4787,78.5642,11319.0
2024-08-19 10:00:00,82.71,83.5,82.71,83.26,16300.0,78.6212,79.3722,78.6212,79.1441,16300.0
2024-08-19 10:30:00,83.16,83.63,83.16,83.55,8067.0,79.049,79.4958,79.049,79.4197,8067.0
2024-08-19 11:00:00,83.55,83.79,83.39,83.6,8632.0,79.4197,79.6479,79.2676,79.4672,8632.0
2024-08-19 11:30:00,83.57,83.74,83.41,83.42,5503.0,79.4387,79.6003,79.2866,79.2961,5503.0
2024-08-19 12:00:00,83.39,83.75,83.39,83.62,18958.0,79.2676,79.6098,79.2676,79.4863,18958.0
2024-08-19 12:30:00,83.65,83.71,83.39,83.53,7483.0,79.5148,79.5718,79.2676,79.4007,7483.0
2024-08-19 13:00:00,83.41,83.74,83.22,83.22,5553.0,79.2866,79.6003,79.106,79.106,5553.0
2024-08-19 13:30:00,83.25,83.42,83.23,83.34,5929.0,79.1345,79.2961,79.1155,79.2201,5929.0
2024-08-19 14:00:00,83.33,83.36,83.12,83.12,8685.0,79.2106,79.2391,79.011,79.011,8685.0
2024-08-19 14:30:00,83.19,83.24,83.0,83.24,6202.0,79.0775,79.125,78.8969,79.125,6202.0
2024-08-19 15:00:00,83.19,83.32,83.0,83.21,11462.0,79.0775,79.2011,78.8969,79.0965,11462.0
2024-08-19 15:30:00,83.16,83.32,83.03,83.32,72279.0,79.049,79.2011,78.9254,79.2011,72279.0
2024-08-20 09:30:00,83.25,83.25,82.76,82.79,12328.0,79.1345,79.1345,78.6688,78.6973,12328.0
2024-08-20 10:00:00,82.59,83.49,82.58,83.06,14077.0,78.5072,79.3627,78.4977,78.9539,14077.0
2024-08-20 10:30:00,83.11,83.36,82.4,82.4,6444.0,79.0015,79.2391,78.3266,78.3266,6444.0
2024-08-20 11:00:00,82.59,82.7,82.34,82.61,5126.0,78.5072,78.6117,78.2695,78.5262,5126.0
2024-08-20 11:30:00,82.6,82.84,82.57,82.84,4508.0,78.5167,78.7448,78.4882,78.7448,4508.0
2024-08-20 12:00:00,82.84,82.89,82.6,82.67,1953.0,78.7448,78.7923,78.5167,78.5832,1953.0
2024-08-20 12:30:00,82.63,82.67,82.48,82.56,3556.0,78.5452,78.5832,78.4026,78.4787,3556.0
2024-08-20 13:00:00,82.56,82.78,82.44,82.57,5288.0,78.4787,78.6878,78.3646,78.4882,5288.0
2024-08-20 13:30:00,82.52,82.76,82.52,82.69,5376.0,78.4406,78.6688,78.4406,78.6022,5376.0
2024-08-20 14:00:00,82.75,82.95,82.65,82.91,7185.0,78.6593,78.8494,78.5642,78.8114,7185.0
2024-08-20 14:30:00,82.94,83.0,82.78,82.85,7146.0,78.8399,78.8969,78.6878,78.7543,7146.0
2024-08-20 15:00:00,82.87,82.87,82.66,82.68,12424.0,78.7733,78.7733,78.5737,78.5927,12424.0
2024-08-20 15:30:00,82.72,82.72,82.1,82.31,61848.0,78.6308,78.6308,78.0414,78.241,61848.0
2024-08-21 09:30:00,83.63,83.77,82.86,83.47,24174.0,79.4958,79.6288,78.7638,79.3437,24174.0
2024-08-21 10:00:00,83.64,84.22,83.37,84.12,31625.0,79.5053,80.0566,79.2486,79.9615,31625.0
2024-08-21 10:30:00,84.17,84.25,83.88,84.13,8021.0,80.0091,80.0851,79.7334,79.971,8021.0
2024-08-21 11:00:00,83.98,84.32,83.96,84.3,10382.0,79.8285,80.1517,79.8095,80.1326,10382.0
2024-08-21 11:30:00,84.34,84.56,83.98,84.09,8024.0,80.1707,80.3798,79.8285,79.933,8024.0
2024-08-21 12:00:00,84.08,84.26,84.08,84.22,2726.0,79.9235,80.0946,79.9235,80.0566,2726.0
2024-08-21 12:30:00,84.16,84.24,84.08,84.23,6286.0,79.9996,80.0756,79.9235,80.0661,6286.0
2024-08-21 13:00:00,84.23,84.31,84.14,84.15,7922.0,80.0661,80.1421,79.9806,79.9901,7922.0
2024-08-21 13:30:00,84.21,84.31,84.1,84.1,5139.0,80.0471,80.1421,79.9425,79.9425,5139.0
2024-08-21 14:00:00,84.15,84.34,84.05,84.33,6828.0,79.9901,80.1707,79.895,80.1612,6828.0
2024-08-21 14:30:00,84.33,84.74,84.32,84.72,15110.0,80.1612,80.5509,80.1517,80.5319,15110.0
2024-08-21 15:00:00,84.71,84.84,84.58,84.77,25191.0,80.5224,80.6459,80.3988,80.5794,25191.0
2024-08-21 15:30:00,84.79,85.18,84.76,84.87,94851.0,80.5984,80.9691,80.5699,80.6745,94851.0
2024-08-22 09:30:00,85.02,85.02,83.31,83.55,7691.0,80.8171,80.8171,79.1916,79.4197,7691.0
2024-08-22 10:00:00,83.65,83.76,83.3,83.4,8976.0,79.5148,79.6193,79.1821,79.2771,8976.0
2024-08-22 10:30:00,83.45,83.58,83.3,83.53,7429.0,79.3247,79.4482,79.1821,79.4007,7429.0
2024-08-22 11:00:00,83.45,83.46,82.97,83.21,15420.0,79.3247,79.3342,78.8684,79.0965,15420.0
2024-08-22 11:30:00,83.21,83.39,82.97,83.03,9156.0,79.0965,79.2676,78.8684,78.9254,9156.0
2024-08-22 12:00:00,83.02,83.12,82.49,83.09,31245.0,78.9159,79.011,78.4121,78.9825,31245.0
2024-08-22 12:30:00,83.02,83.16,82.94,82.94,9352.0,78.9159,79.049,78.8399,78.8399,9352.0
2024-08-22 13:00:00,82.9,83.24,82.9,83.04,17852.0,78.8019,79.125,78.8019,78.9349,17852.0
2024-08-22 13:30:00,83.0,83.16,82.85,82.9,7799.0,78.8969,79.049,78.7543,78.8019,7799.0
2024-08-22 14:00:00,82.87,83.13,82.81,83.13,5640.0,78.7733,79.0205,78.7163,79.0205,5640.0
2024-08-22 14:30:00,83.08,83.16,83.04,83.06,8014.0,78.973,79.049,78.9349,78.9539,8014.0
2024-08-22 15:00:00,83.08,83.42,83.06,83.18,14699.0,78.973,79.2961,78.9539,79.068,14699.0
2024-08-22 15:30:00,83.11,83.16,82.62,82.76,69623.0,79.0015,79.049,78.5357,78.6688,69623.0
2024-08-23 09:30:00,83.59,84.29,83.5,84.05,11849.0,79.4577,80.1231,79.3722,79.895,11849.0
2024-08-23 10:00:00,83.98,85.28,83.98,85.28,8823.0,79.8285,81.0642,79.8285,81.0642,8823.0
2024-08-23 10:30:00,85.44,86.33,85.32,86.21,14002.0,81.2163,82.0623,81.1022,81.9482,14002.0
2024-08-23 11:00:00,86.2,87.06,86.2,87.02,21829.0,81.9387,82.7562,81.9387,82.7182,21829.0
2024-08-23 11:30:00,87.03,87.3,86.9,87.02,13493.0,82.7277,82.9843,82.6041,82.7182,13493.0
2024-08-23 12:00:00,86.96,87.13,86.42,86.66,10543.0,82.6611,82.8227,82.1478,82.376,10543.0
2024-08-23 12:30:00,86.65,86.92,86.41,86.71,9536.0,82.3665,82.6231,82.1383,82.4235,9536.0
2024-08-23 13:00:00,86.83,86.89,86.65,86.86,4672.0,82.5376,82.5946,82.3665,82.5661,4672.0
2024-08-23 13:30:00,86.84,86.89,86.51,86.67,7185.0,82.5471,82.5946,82.2334,82.3855,7185.0
2024-08-23 14:00:00,86.67,86.67,86.38,86.45,8841.0,82.3855,82.3855,82.1098,82.1764,8841.0
2024-08-23 14:30:00,86.47,86.55,86.24,86.33,15008.0,82.1954,82.2714,81.9767,82.0623,15008.0
2024-08-23 15:00:00,86.25,86.68,86.25,86.68,9890.0,81.9862,82.395,81.9862,82.395,9890.0
2024-08-23 15:30:00,86.7,86.9,86.48,86.51,42449.0,82.414,82.6041,82.2049,82.2334,42449.0
2024-08-26 09:30:00,87.09,87.51,86.37,87.18,10958.0,82.7847,83.184,82.1003,82.8703,10958.0
2024-08-26 10:00:00,87.26,87.73,87.23,87.63,13028.0,82.9463,83.3931,82.9178,83.298,13028.0
2024-08-26 10:30:00,87.53,87.83,87.4,87.5,9605.0,83.203,83.4881,83.0794,83.1745,9605.0
2024-08-26 11:00:00,87.5,87.5,86.99,87.15,15147.0,83.1745,83.1745,82.6897,82.8418,15147.0
2024-08-26 11:30:00,87.07,87.31,87.04,87.2,5485.0,82.7657,82.9938,82.7372,82.8893,5485.0
2024-08-26 12:00:00,87.1,87.3,87.09,87.3,5486.0,82.7942,82.9843,82.7847,82.9843,5486.0
2024-08-26 12:30:00,87.33,87.52,87.24,87.25,4853.0,83.0129,83.1935,82.9273,82.9368,4853.0
2024-08-26 13:00:00,87.46,87.46,87.07,87.08,5684.0,83.1364,83.1364,82.7657,82.7752,5684.0
2024-08-26 13:30:00,87.08,87.13,86.95,87.03,3291.0,82.7752,82.8227,82.6516,82.7277,3291.0
2024-08-26 14:00:00,87.01,87.23,86.86,87.19,6418.0,82.7087,82.9178,82.5661,82.8798,6418.0
2024-08-26 14:30:00,87.19,87.32,87.08,87.16,6275.0,82.8798,83.0034,82.7752,82.8513,6275.0
2024-08-26 15:00:00,87.26,87.26,86.89,86.94,11059.0,82.9463,82.9463,82.5946,82.6421,11059.0
2024-08-26 15:30:00,86.86,86.99,86.69,86.9,51704.0,82.5661,82.6897,82.4045,82.6041,51704.0
2024-08-27 09:30:00,86.06,86.32,85.29,85.29,15335.0,81.8056,82.0528,81.0737,81.0737,15335.0
2024-08-27 10:00:00,85.3,85.75,85.03,85.73,8907.0,81.0832,81.511,80.8266,81.492,8907.0
2024-08-27 10:30:00,85.73,85.94,85.58,85.63,5235.0,81.492,81.6916,81.3494,81.3969,5235.0
2024-08-27 11:00:00,85.67,85.77,85.35,85.39,7715.0,81.4349,81.53,81.1307,81.1688,7715.0
2024-08-27 11:30:00,85.53,85.59,85.25,85.44,12922.0,81.3018,81.3589,81.0357,81.2163,12922.0
2024-08-27 12:00:00,85.37,85.9,85.33,85.86,5683.0,81.1497,81.6535,81.1117,81.6155,5683.0
2024-08-27 12:30:00,85.94,85.94,85.58,85.63,4639.0,81.6916,81.6916,81.3494,81.3969,4639.0
2024-08-27 13:00:00,85.66,85.66,85.27,85.4,17871.0,81.4254,81.4254,81.0547,81.1783,17871.0
2024-08-27 13:30:00,85.34,85.43,85.2,85.25,6767.0,81.1212,81.2068,80.9882,81.0357,6767.0
2024-08-27 14:00:00,85.31,85.37,85.18,85.18,5663.0,81.0927,81.1497,80.9691,80.9691,5663.0
2024-08-27 14:30:00,85.22,85.48,85.14,85.4,8851.0,81.0072,81.2543,80.9311,81.1783,8851.0
2024-08-27 15:00:00,85.4,85.51,85.33,85.45,6438.0,81.1783,81.2828,81.1117,81.2258,6438.0
2024-08-27 15:30:00,85.39,85.43,85.04,85.18,67525.0,81.1688,81.2068,80.8361,80.9691,67525.0
2024-08-28 09:30:00,84.64,85.23,83.93,85.03,8560.0,80.4558,81.0167,79.7809,80.8266,8560.0
2024-08-28 10:00:00,85.08,85.55,84.79,85.49,8615.0,80.8741,81.3208,80.5984,81.2638,8615.0
2024-08-28 10:30:00,85.46,85.87,85.35,85.59,6358.0,81.2353,81.625,81.1307,81.3589,6358.0
2024-08-28 11:00:00,85.64,85.64,85.2,85.31,4910.0,81.4064,81.4064,80.9882,81.0927,4910.0
2024-08-28 11:30:00,85.32,85.41,85.09,85.09,5732.0,81.1022,81.1878,80.8836,80.8836,5732.0
2024-08-28 12:00:00,85.01,85.11,84.53,84.61,4763.0,80.8075,80.9026,80.3513,80.4273,4763.0
2024-08-28 12:30:00,84.53,84.96,84.52,84.95,4589.0,80.3513,80.76,80.3418,80.7505,4589.0
2024-08-28 13:00:00,84.88,85.02,84.86,84.97,5670.0,80.684,80.8171,80.665,80.7695,5670.0
2024-08-28 13:30:00,84.95,85.01,84.4,84.41,9305.0,80.7505,80.8075,80.2277,80.2372,9305.0
2024-08-28 14:00:00,84.38,84.52,84.28,84.34,12169.0,80.2087,80.3418,80.1136,80.1707,12169.0
2024-08-28 14:30:00,84.33,84.84,84.22,84.84,20239.0,80.1612,80.6459,80.0566,80.6459,20239.0
2024-08-28 15:00:00,84.84,84.99,84.62,84.97,15548.0,80.6459,80.7885,80.4368,80.7695,15548.0
2024-08-28 15:30:00,84.98,84.98,84.47,84.7,62051.0,80.779,80.779,80.2942,80.5129,62051.0
2024-08-29 09:30:00,85.14,85.14,84.27,84.62,7978.0,80.9311,80.9311,80.1041,80.4368,7978.0
2024-08-29 10:00:00,84.7,85.49,84.7,85.17,8369.0,80.5129,81.2638,80.5129,80.9596,8369.0
2024-08-29 10:30:00,85.27,85.27,84.87,84.95,6601.0,81.0547,81.0547,80.6745,80.7505,6601.0
2024-08-29 11:00:00,85.07,85.09,84.85,85.06,3980.0,80.8646,80.8836,80.6555,80.8551,3980.0
2024-08-29 11:30:00,85.06,85.14,84.96,85.03,3039.0,80.8551,80.9311,80.76,80.8266,3039.0
2024-08-29 12:00:00,84.96,85.15,84.76,84.83,8315.0,80.76,80.9406,80.5699,80.6364,8315.0
2024-08-29 12:30:00,84.8,84.94,84.67,84.79,6105.0,80.6079,80.741,80.4844,80.5984,6105.0
2024-08-29 13:00:00,84.74,84.82,84.64,84.81,13203.0,80.5509,80.6269,80.4558,80.6174,13203.0
2024-08-29 13:30:00,84.84,85.21,84.76,85.05,9285.0,80.6459,80.9977,80.5699,80.8456,9285.0
2024-08-29 14:00:00,84.99,85.02,84.67,84.7,6809.0,80.7885,80.8171,80.4844,80.5129,6809.0
2024-08-29 14:30:00,84.61,84.76,84.37,84.52,9896.0,80.4273,80.5699,80.1992,80.3418,9896.0
2024-08-29 15:00:00,84.43,84.52,84.35,84.51,7829.0,80.2562,80.3418,80.1802,80.3323,7829.0
2024-08-29 15:30:00,84.46,84.53,83.69,83.9,73837.0,80.2847,80.3513,79.5528,79.7524,73837.0
2024-08-30 09:30:00,84.58,84.87,83.65,84.37,16747.0,80.3988,80.6745,79.5148,80.1992,16747.0
2024-08-30 10:00:00,84.49,84.73,84.23,84.23,2781.0,80.3133,80.5414,80.0661,80.0661,2781.0
2024-08-30 10:30:00,84.41,84.53,84.23,84.25,3278.0,80.2372,80.3513,80.0661,80.0851,3278.0
2024-08-30 11:00:00,84.05,84.64,84.05,84.14,7266.0,79.895,80.4558,79.895,79.9806,7266.0
2024-08-30 11:30:00,84.13,84.23,83.89,84.15,6888.0,79.971,80.0661,79.7429,79.9901,6888.0
2024-08-30 12:00:00,84.13,84.38,83.91,83.91,5052.0,79.971,80.2087,79.7619,79.7619,5052.0
2024-08-30 12:30:00,84.01,84.01,83.65,83.83,2853.0,79.857,79.857,79.5148,79.6859,2853.0
2024-08-30 13:00:00,83.85,83.96,83.67,83.69,5270.0,79.7049,79.8095,79.5338,79.5528,5270.0
2024-08-30 13:30:00,83.7,84.04,83.7,83.81,4330.0,79.5623,79.8855,79.5623,79.6669,4330.0
2024-08-30 14:00:00,83.93,84.29,83.93,84.22,10532.0,79.7809,80.1231,79.7809,80.0566,10532.0
2024-08-30 14:30:00,84.23,84.26,84.04,84.1,6895.0,80.0661,80.0946,79.8855,79.9425,6895.0
2024-08-30 15:00:00,84.11,84.29,84.04,84.27,9304.0,79.952,80.1231,79.8855,80.1041,9304.0
2024-08-30 15:30:00,84.2,84.7,84.04,84.61,34259.0,80.0376,80.5129,79.8855,80.4273,34259.0
2024-09-03 09:30:00,83.55,83.95,82.79,83.45,10954.0,80.0553,80.4386,79.3271,79.9595,10954.0
2024-09-03 10:00:00,83.16,83.4,82.62,83.26,10358.0,79.6816,79.9116,79.1642,79.7774,10358.0
2024-09-03 10:30:00,83.22,83.39,82.86,83.01,12723.0,79.7391,79.902,79.3942,79.5379,12723.0
2024-09-03 11:00:00,83.11,83.55,82.97,83.19,5940.0,79.6337,80.0553,79.4996,79.7104,5940.0
2024-09-03 11:30:00,83.19,83.67,83.18,83.57,2814.0,79.7104,80.1703,79.7008,80.0745,2814.0
2024-09-03 12:00:00,83.58,83.63,83.4,83.53,4185.0,80.0841,80.132,79.9116,80.0361,4185.0
2024-09-03 12:30:00,83.48,83.48,83.18,83.23,3336.0,79.9882,79.9882,79.7008,79.7487,3336.0
2024-09-03 13:00:00,83.2,83.42,83.1,83.36,5348.0,79.7199,79.9307,79.6241,79.8733,5348.0
2024-09-03 13:30:00,83.36,83.55,83.17,83.17,5640.0,79.8733,80.0553,79.6912,79.6912,5640.0
2024-09-03 14:00:00,83.17,83.17,82.98,83.01,4348.0,79.6912,79.6912,79.5091,79.5379,4348.0
2024-09-03 14:30:00,83.02,83.02,82.7,82.78,9559.0,79.5475,79.5475,79.2409,79.3175,9559.0
2024-09-03 15:00:00,82.73,82.97,82.73,82.97,11593.0,79.2696,79.4996,79.2696,79.4996,11593.0
2024-09-03 15:30:00,83.0,83.08,82.4,82.44,76787.0,79.5283,79.605,78.9534,78.9917,76787.0
2024-09-04 09:30:00,82.08,82.71,81.34,82.71,34049.0,78.6468,79.2504,77.9377,79.2504,34049.0
2024-09-04 10:00:00,82.52,83.05,82.23,82.96,19255.0,79.0684,79.5762,78.7905,79.49,19255.0
2024-09-04 10:30:00,83.1,83.45,82.86,83.31,5066.0,79.6241,79.9595,79.3942,79.8253,5066.0
2024-09-04 11:00:00,83.34,83.46,82.65,82.67,9580.0,79.8541,79.9691,79.193,79.2121,9580.0
2024-09-04 11:30:00,82.85,82.85,82.61,82.68,5305.0,79.3846,79.3846,79.1546,79.2217,5305.0
2024-09-04 12:00:00,82.68,82.75,82.54,82.54,4124.0,79.2217,79.2888,79.0876,79.0876,4124.0
2024-09-04 12:30:00,82.57,82.67,82.29,82.34,24441.0,79.1163,79.2121,78.848,78.8959,24441.0
2024-09-04 13:00:00,82.43,82.55,82.29,82.45,5011.0,78.9822,79.0971,78.848,79.0013,5011.0
2024-09-04 13:30:00,82.33,82.43,82.17,82.28,6581.0,78.8863,78.9822,78.733,78.8384,6581.0
2024-09-04 14:00:00,82.36,82.44,82.13,82.44,6468.0,78.9151,78.9917,78.6947,78.9917,6468.0
2024-09-04 14:30:00,82.39,82.44,82.22,82.3,6253.0,78.9438,78.9917,78.7809,78.8576,6253.0
2024-09-04 15:00:00,82.23,82.32,82.07,82.28,6669.0,78.7905,78.8768,78.6372,78.8384,6669.0
2024-09-04 15:30:00,82.23,82.53,82.0,82.48,63632.0,78.7905,79.078,78.5701,79.0301,63632.0
2024-09-05 09:30:00,82.82,83.29,82.18,82.71,9993.0,79.3558,79.8062,78.7426,79.2504,9993.0
2024-09-05 10:00:00,82.68,83.34,82.5,82.66,7996.0,79.2217,79.8541,79.0492,79.2025,7996.0
2024-09-05 10:30:00,82.74,82.84,82.23,82.45,9681.0,79.2792,79.375,78.7905,79.0013,9681.0
2024-09-05 11:00:00,82.31,82.51,82.07,82.17,4436.0,78.8672,79.0588,78.6372,78.733,4436.0
2024-09-05 11:30:00,82.1,82.33,82.07,82.07,3647.0,78.666,78.8863,78.6372,78.6372,3647.0
2024-09-05 12:00:00,82.01,82.15,81.51,81.55,10614.0,78.5797,78.7139,78.1006,78.139,10614.0
2024-09-05 12:30:00,81.73,81.94,81.59,81.93,16126.0,78.3114,78.5127,78.1773,78.5031,16126.0
2024-09-05 13:00:00,81.78,82.1,81.78,81.92,21237.0,78.3593,78.666,78.3593,78.4935,21237.0
2024-09-05 13:30:00,81.94,82.38,81.92,82.33,6924.0,78.5127,78.9342,78.4935,78.8863,6924.0
2024-09-05 14:00:00,82.35,82.53,82.3,82.3,6653.0,78.9055,79.078,78.8576,78.8576,6653.0
2024-09-05 14:30:00,82.35,82.37,81.91,81.92,7910.0,78.9055,78.9247,78.4839,78.4935,7910.0
2024-09-05 15:00:00,81.92,81.97,81.51,81.59,10472.0,78.4935,78.5414,78.1006,78.1773,10472.0
2024-09-05 15:30:00,81.66,81.74,80.9,81.03,61813.0,78.2444,78.321,77.5162,77.6407,61813.0
2024-09-06 09:30:00,78.88,81.01,78.7,80.8,55472.0,75.5806,77.6216,75.4082,77.4203,55472.0
2024-09-06 10:00:00,80.66,80.66,79.58,79.64,27721.0,77.2862,77.2862,76.2514,76.3089,27721.0
2024-09-06 10:30:00,79.61,79.75,78.9,78.9,24738.0,76.2801,76.4143,75.5998,75.5998,24738.0
2024-09-06 11:00:00,78.98,79.96,78.6,78.6,13368.0,75.6765,76.6155,75.3124,75.3124,13368.0
2024-09-06 11:30:00,78.69,79.07,78.61,79.0,27338.0,75.3986,75.7627,75.3219,75.6956,27338.0
2024-09-06 12:00:00,79.0,79.33,78.92,79.23,18560.0,75.6956,76.0118,75.619,75.916,18560.0
2024-09-06 12:30:00,79.22,79.9,79.22,79.81,27322.0,75.9064,76.558,75.9064,76.4717,27322.0
2024-09-06 13:00:00,79.81,79.91,79.58,79.88,14301.0,76.4717,76.5676,76.2514,76.5388,14301.0
2024-09-06 13:30:00,79.81,80.12,79.75,79.98,14577.0,76.4717,76.7688,76.4143,76.6346,14577.0
2024-09-06 14:00:00,79.95,79.96,79.41,79.41,13730.0,76.6059,76.6155,76.0885,76.0885,13730.0
2024-09-06 14:30:00,79.45,79.5,79.2,79.31,15936.0,76.1268,76.1747,75.8873,75.9927,15936.0
2024-09-06 15:00:00,79.36,79.93,79.32,79.7,22665.0,76.0406,76.5867,76.0022,76.3663,22665.0
2024-09-06 15:30:00,79.7,79.87,79.27,79.38,88136.0,76.3663,76.5292,75.9543,76.0597,88136.0
2024-09-09 09:30:00,79.5,79.56,78.5,78.89,25833.0,76.1747,76.2322,75.2165,75.5902,25833.0
2024-09-09 10:00:00,79.06,79.81,78.97,79.67,23170.0,75.7531,76.4717,75.6669,76.3376,23170.0
2024-09-09 10:30:00,79.68,80.0,79.52,79.81,7885.0,76.3472,76.6538,76.1939,76.4717,7885.0
2024-09-09 11:00:00,80.03,80.03,79.68,79.78,7683.0,76.6825,76.6825,76.3472,76.443,7683.0
2024-09-09 11:30:00,79.79,80.31,79.79,80.14,4363.0,76.4526,76.9508,76.4526,76.7879,4363.0
2024-09-09 12:00:00,80.17,80.28,80.03,80.03,5416.0,76.8167,76.9221,76.6825,76.6825,5416.0
2024-09-09 12:30:00,80.03,80.21,79.95,79.96,3798.0,76.6825,76.855,76.6059,76.6155,3798.0
2024-09-09 13:00:00,79.95,80.08,79.84,79.9,5396.0,76.6059,76.7304,76.5005,76.558,5396.0
2024-09-09 13:30:00,79.81,79.81,79.44,79.51,6646.0,76.4717,76.4717,76.1172,76.1843,6646.0
2024-09-09 14:00:00,79.36,79.59,79.31,79.56,3437.0,76.0406,76.2609,75.9927,76.2322,3437.0
2024-09-09 14:30:00,79.53,79.77,79.26,79.77,12928.0,76.2035,76.4334,75.9447,76.4334,12928.0
2024-09-09 15:00:00,79.75,79.9,79.51,79.6,10570.0,76.4143,76.558,76.1843,76.2705,10570.0
2024-09-09 15:30:00,79.55,79.56,78.83,78.84,54259.0,76.2226,76.2322,75.5327,75.5423,54259.0
2024-09-10 09:30:00,78.67,78.67,77.75,78.07,13831.0,75.3794,75.3794,74.4979,74.8045,13831.0
2024-09-10 10:00:00,78.17,78.42,77.34,77.81,44747.0,74.9003,75.1399,74.1051,74.5554,44747.0
2024-09-10 10:30:00,77.87,78.55,77.71,78.31,7685.0,74.6129,75.2644,74.4596,75.0345,7685.0
2024-09-10 11:00:00,78.43,78.84,78.26,78.59,6189.0,75.1495,75.5423,74.9866,75.3028,6189.0
2024-09-10 11:30:00,78.66,78.66,78.03,78.03,15208.0,75.3698,75.3698,74.7662,74.7662,15208.0
2024-09-10 12:00:00,78.03,78.13,77.74,77.78,11871.0,74.7662,74.862,74.4883,74.5267,11871.0
2024-09-10 12:30:00,77.83,78.01,77.79,77.92,6110.0,74.5746,74.747,74.5362,74.6608,6110.0
2024-09-10 13:00:00,77.96,78.19,77.9,78.13,7841.0,74.6991,74.9195,74.6416,74.862,7841.0
2024-09-10 13:30:00,78.08,78.23,78.0,78.04,7727.0,74.8141,74.9578,74.7375,74.7758,7727.0
2024-09-10 14:00:00,78.04,78.32,78.03,78.32,6986.0,74.7758,75.0441,74.7662,75.0441,6986.0
2024-09-10 14:30:00,78.25,78.36,78.19,78.2,7969.0,74.977,75.0824,74.9195,74.9291,7969.0
2024-09-10 15:00:00,78.23,78.3,78.1,78.16,8510.0,74.9578,75.0249,74.8333,74.8908,8510.0
2024-09-10 15:30:00,78.13,78.43,78.01,78.29,38048.0,74.862,75.1495,74.747,75.0153,38048.0
2024-09-11 09:30:00,77.78,78.09,77.07,77.45,36866.0,74.5267,74.8237,73.8464,74.2105,36866.0
2024-09-11 10:00:00,77.44,77.61,76.6,76.61,15188.0,74.2009,74.3638,73.396,73.4056,15188.0
2024-09-11 10:30:00,76.63,76.82,76.44,76.61,13752.0,73.4248,73.6068,73.2427,73.4056,13752.0
2024-09-11 11:00:00,76.66,76.78,76.5,76.75,31236.0,73.4535,73.5685,73.3002,73.5397,31236.0
2024-09-11 11:30:00,76.75,77.05,76.72,76.79,23238.0,73.5397,73.8272,73.511,73.5781,23238.0
2024-09-11 12:00:00,76.86,77.36,76.78,77.36,13518.0,73.6451,74.1242,73.5685,74.1242,13518.0
2024-09-11 12:30:00,77.4,77.52,77.28,77.45,10320.0,74.1625,74.2775,74.0476,74.2105,10320.0
2024-09-11 13:00:00,77.48,78.14,77.47,77.96,12423.0,74.2392,74.8716,74.2296,74.6991,12423.0
2024-09-11 13:30:00,77.98,78.05,77.48,77.52,15348.0,74.7183,74.7854,74.2392,74.2775,15348.0
2024-09-11 14:00:00,77.52,77.61,77.48,77.57,13989.0,74.2775,74.3638,74.2392,74.3254,13989.0
2024-09-11 14:30:00,77.61,78.07,77.5,77.61,18783.0,74.3638,74.8045,74.2584,74.3638,18783.0
2024-09-11 15:00:00,77.61,77.82,77.47,77.56,23554.0,74.3638,74.565,74.2296,74.3159,23554.0
2024-09-11 15:30:00,77.56,78.02,77.55,78.0,87494.0,74.3159,74.7566,74.3063,74.7375,87494.0
2024-09-12 09:30:00,78.0,78.82,77.2,77.2,6717.0,74.7375,75.5232,73.9709,73.9709,6717.0
2024-09-12 10:00:00,77.19,77.88,77.19,77.88,5554.0,73.9613,74.6225,73.9613,74.6225,5554.0
2024-09-12 10:30:00,77.88,78.05,77.7,77.7,7589.0,74.6225,74.7854,74.45,74.45,7589.0
2024-09-12 11:00:00,77.7,78.47,77.7,78.46,5310.0,74.45,75.1878,74.45,75.1782,5310.0
2024-09-12 11:30:00,78.46,78.6,78.21,78.25,7168.0,75.1782,75.3124,74.9387,74.977,7168.0
2024-09-12 12:00:00,78.25,78.39,77.97,78.01,9284.0,74.977,75.1111,74.7087,74.747,9284.0
2024-09-12 12:30:00,78.07,78.1,77.86,78.0,4710.0,74.8045,74.8333,74.6033,74.7375,4710.0
2024-09-12 13:00:00,78.0,78.04,77.69,77.81,10874.0,74.7375,74.7758,74.4404,74.5554,10874.0
2024-09-12 13:30:00,77.87,78.01,77.84,77.92,4861.0,74.6129,74.747,74.5841,74.6608,4861.0
2024-09-12 14:00:00,77.92,78.13,77.87,78.01,14889.0,74.6608,74.862,74.6129,74.747,14889.0
2024-09-12 14:30:00,77.94,77.94,77.48,77.6,12496.0,74.68,74.68,74.2392,74.3542,12496.0
2024-09-12 15:00:00,77.63,77.85,77.6,77.84,6447.0,74.3829,74.5937,74.3542,74.5841,6447.0
2024-09-12 15:30:00,77.82,78.06,77.62,78.04,47295.0,74.565,74.7949,74.3733,74.7758,47295.0
2024-09-13 09:30:00,78.77,81.35,78.39,81.35,37797.0,75.4752,77.9473,75.1111,77.9473,37797.0
2024-09-13 10:00:00,81.2,82.55,81.02,82.51,28636.0,77.8036,79.0971,77.6311,79.0588,28636.0
2024-09-13 10:30:00,82.48,82.7,82.05,82.22,19825.0,79.0301,79.2409,78.618,78.7809,19825.0
2024-09-13 11:00:00,82.19,82.25,81.55,81.55,14741.0,78.7522,78.8097,78.139,78.139,14741.0
2024-09-13 11:30:00,81.47,81.74,81.29,81.29,20858.0,78.0623,78.321,77.8898,77.8898,20858.0
2024-09-13 12:00:00,81.34,81.57,81.16,81.41,81289.0,77.9377,78.1581,77.7653,78.0048,81289.0
2024-09-13 12:30:00,81.42,81.45,81.14,81.15,19783.0,78.0144,78.0431,77.7461,77.7557,19783.0
2024-09-13 13:00:00,81.18,81.18,80.6,80.66,10598.0,77.7844,77.7844,77.2287,77.2862,10598.0
2024-09-13 13:30:00,80.66,80.73,80.36,80.55,12079.0,77.2862,77.3533,76.9987,77.1808,12079.0
2024-09-13 14:00:00,80.67,80.7,80.22,80.24,11307.0,77.2958,77.3245,76.8646,76.8838,11307.0
2024-09-13 14:30:00,80.25,80.49,80.21,80.42,11511.0,76.8933,77.1233,76.855,77.0562,11511.0
2024-09-13 15:00:00,80.42,80.68,80.16,80.68,21679.0,77.0562,77.3054,76.8071,77.3054,21679.0
2024-09-13 15:30:00,80.68,81.61,80.63,81.58,141835.0,77.3054,78.1965,77.2574,78.1677,141835.0
2024-09-16 09:30:00,82.09,82.83,81.55,81.97,13433.0,78.6564,79.3654,78.139,78.5414,13433.0
2024-09-16 10:00:00,82.2,82.81,82.12,82.12,15827.0,78.7618,79.3463,78.6851,78.6851,15827.0
2024-09-16 10:30:00,82.09,82.65,82.07,82.52,23857.0,78.6564,79.193,78.6372,79.0684,23857.0
2024-09-16 11:00:00,82.4,82.46,82.21,82.28,61822.0,78.9534,79.0109,78.7714,78.8384,61822.0
2024-09-16 11:30:00,82.28,82.52,82.25,82.41,6494.0,78.8384,79.0684,78.8097,78.963,6494.0
2024-09-16 12:00:00,82.37,82.67,82.28,82.67,13853.0,78.9247,79.2121,78.8384,79.2121,13853.0
2024-09-16 12:30:00,82.64,83.07,82.62,83.07,16446.0,79.1834,79.5954,79.1642,79.5954,16446.0
2024-09-16 13:00:00,83.08,83.08,82.67,82.84,14988.0,79.605,79.605,79.2121,79.375,14988.0
2024-09-16 13:30:00,82.84,82.99,82.76,82.84,8841.0,79.375,79.5187,79.2984,79.375,8841.0
2024-09-16 14:00:00,82.87,83.29,82.8,83.21,20909.0,79.4038,79.8062,79.3367,79.7295,20909.0
2024-09-16 14:30:00,83.2,83.35,83.13,83.33,23666.0,79.7199,79.8637,79.6529,79.8445,23666.0
2024-09-16 15:00:00,83.33,83.44,83.1,83.34,45927.0,79.8445,79.9499,79.6241,79.8541,45927.0
2024-09-16 15:30:00,83.35,83.79,83.25,83.45,115933.0,79.8637,80.2853,79.7679,79.9595,115933.0
2024-09-17 09:30:00,84.11,85.09,83.85,84.47,28137.0,80.5919,81.5309,80.3428,80.9368,28137.0
2024-09-17 10:00:00,84.27,85.57,84.27,85.34,66608.0,80.7452,81.9908,80.7452,81.7704,66608.0
2024-09-17 10:30:00,85.19,85.77,85.19,85.51,69937.0,81.6267,82.1825,81.6267,81.9333,69937.0
2024-09-17 11:00:00,85.51,85.75,85.44,85.59,10153.0,81.9333,82.1633,81.8663,82.01,10153.0
2024-09-17 11:30:00,85.63,85.74,85.4,85.46,14566.0,82.0483,82.1537,81.8279,81.8854,14566.0
2024-09-17 12:00:00,85.46,85.49,84.9,85.06,21334.0,81.8854,81.9142,81.3488,81.5021,21334.0
2024-09-17 12:30:00,85.02,85.09,84.01,84.05,7586.0,81.4638,81.5309,80.4961,80.5344,7586.0
2024-09-17 13:00:00,84.18,84.47,83.96,84.47,5816.0,80.659,80.9368,80.4482,80.9368,5816.0
2024-09-17 13:30:00,84.46,84.58,84.13,84.53,5911.0,80.9272,81.0422,80.611,80.9943,5911.0
2024-09-17 14:00:00,84.46,84.48,84.16,84.24,2754.0,80.9272,80.9464,80.6398,80.7164,2754.0
2024-09-17 14:30:00,84.19,84.59,84.19,84.56,6095.0,80.6685,81.0518,80.6685,81.0231,6095.0
2024-09-17 15:00:00,84.54,84.76,84.48,84.69,9201.0,81.0039,81.2147,80.9464,81.1476,9201.0
2024-09-17 15:30:00,84.68,84.79,84.43,84.63,72437.0,81.138,81.2434,80.8985,81.0901,72437.0
2024-09-18 09:30:00,84.92,85.47,84.35,85.05,23020.0,81.368,81.895,80.8218,81.4926,23020.0
2024-09-18 10:00:00,84.98,84.98,83.93,84.16,6750.0,81.4255,81.4255,80.4194,80.6398,6750.0
2024-09-18 10:30:00,84.09,84.1,83.63,83.87,3592.0,80.5727,80.5823,80.132,80.3619,3592.0
2024-09-18 11:00:00,83.76,83.86,83.61,83.77,4027.0,80.2565,80.3523,80.1128,80.2661,4027.0
2024-09-18 11:30:00,83.55,83.58,83.44,83.45,1702.0,80.0553,80.0841,79.9499,79.9595,1702.0
2024-09-18 12:00:00,83.41,83.52,82.93,83.1,16856.0,79.9212,80.0266,79.4612,79.6241,16856.0
2024-09-18 12:30:00,82.98,83.44,82.97,83.38,4342.0,79.5091,79.9499,79.4996,79.8924,4342.0
2024-09-18 13:00:00,83.44,83.44,83.15,83.26,3685.0,79.9499,79.9499,79.672,79.7774,3685.0
2024-09-18 13:30:00,83.29,83.53,82.93,83.09,29329.0,79.8062,80.0361,79.4612,79.6145,29329.0
2024-09-18 14:00:00,82.88,85.38,82.6,85.04,33372.0,79.4133,81.8088,79.145,81.483,33372.0
2024-09-18 14:30:00,85.48,86.42,84.32,84.34,27884.0,81.9046,82.8053,80.7931,80.8123,27884.0
2024-09-18 15:00:00,84.25,84.36,83.38,84.08,10904.0,80.726,80.8314,79.8924,80.5631,10904.0
2024-09-18 15:30:00,84.41,84.44,83.22,83.62,27754.0,80.8793,80.9081,79.7391,80.1224,27754.0
2024-09-19 09:30:00,85.55,85.58,84.36,85.11,23870.0,81.9717,82.0004,80.8314,81.5501,23870.0
2024-09-19 10:00:00,85.11,85.14,84.76,85.02,6755.0,81.5501,81.5788,81.2147,81.4638,6755.0
2024-09-19 10:30:00,85.09,85.59,84.9,85.13,13365.0,81.5309,82.01,81.3488,81.5692,13365.0
2024-09-19 11:00:00,85.11,85.36,84.76,85.25,7130.0,81.5501,81.7896,81.2147,81.6842,7130.0
2024-09-19 11:30:00,85.26,85.42,84.99,85.14,7476.0,81.6938,81.8471,81.4351,81.5788,7476.0
2024-09-19 12:00:00,85.18,85.58,85.18,85.54,5675.0,81.6171,82.0004,81.6171,81.9621,5675.0
2024-09-19 12:30:00,85.56,85.63,85.43,85.55,6789.0,81.9812,82.0483,81.8567,81.9717,6789.0
2024-09-19 13:00:00,85.62,85.82,85.51,85.51,7848.0,82.0387,82.2304,81.9333,81.9333,7848.0
2024-09-19 13:30:00,85.52,85.67,85.41,85.61,6497.0,81.9429,82.0866,81.8375,82.0291,6497.0
2024-09-19 14:00:00,85.6,85.64,85.12,85.17,14092.0,82.0196,82.0579,81.5596,81.6075,14092.0
2024-09-19 14:30:00,85.14,85.3,85.06,85.3,3060.0,81.5788,81.7321,81.5021,81.7321,3060.0
2024-09-19 15:00:00,85.24,85.36,84.99,85.07,15699.0,81.6746,81.7896,81.4351,81.5117,15699.0
2024-09-19 15:30:00,85.14,85.9,85.13,85.89,84436.0,81.5788,82.307,81.5692,82.2974,84436.0
2024-09-20 09:30:00,85.73,85.73,83.61,83.91,72082.0,82.1441,82.1441,80.1128,80.4003,72082.0
2024-09-20 10:00:00,84.02,84.5,83.67,84.31,13069.0,80.5056,80.9656,80.1703,80.7835,13069.0
2024-09-20 10:30:00,84.3,84.97,83.46,83.46,19971.0,80.7739,81.4159,79.9691,79.9691,19971.0
2024-09-20 11:00:00,83.36,83.86,83.36,83.73,13370.0,79.8733,80.3523,79.8733,80.2278,13370.0
2024-09-20 11:30:00,83.61,84.19,83.6,83.96,35302.0,80.1128,80.6685,80.1032,80.4482,35302.0
2024-09-20 12:00:00,84.0,84.62,83.92,84.43,17342.0,80.4865,81.0806,80.4098,80.8985,17342.0
2024-09-20 12:30:00,84.47,84.81,84.4,84.55,17215.0,80.9368,81.2626,80.8698,81.0135,17215.0
2024-09-20 13:00:00,84.59,84.94,84.53,84.81,12964.0,81.0518,81.3872,80.9943,81.2626,12964.0
2024-09-20 13:30:00,84.81,84.87,84.58,84.66,8578.0,81.2626,81.3201,81.0422,81.1189,8578.0
2024-09-20 14:00:00,84.66,84.78,84.43,84.63,15160.0,81.1189,81.2339,80.8985,81.0901,15160.0
2024-09-20 14:30:00,84.63,84.63,83.95,84.17,10027.0,81.0901,81.0901,80.4386,80.6494,10027.0
2024-09-20 15:00:00,84.13,84.79,84.12,84.73,14306.0,80.611,81.2434,80.6015,81.186,14306.0
2024-09-20 15:30:00,84.73,85.28,84.23,84.33,119169.0,81.186,81.7129,80.7069,80.8027,119169.0
2024-09-23 09:30:00,84.76,84.76,82.74,83.83,14971.0,81.2147,81.2147,79.2792,80.3236,14971.0
2024-09-23 10:00:00,83.58,83.59,82.81,82.89,16780.0,80.0841,80.0936,79.3463,79.4229,16780.0
2024-09-23 10:30:00,82.89,83.06,82.47,82.63,12975.0,79.4229,79.5858,79.0205,79.1738,12975.0
2024-09-23 11:00:00,82.55,82.67,82.4,82.4,12578.0,79.0971,79.2121,78.9534,78.9534,12578.0
2024-09-23 11:30:00,82.34,82.69,82.26,82.48,21851.0,78.8959,79.2313,78.8193,79.0301,21851.0
2024-09-23 12:00:00,82.5,82.7,82.34,82.43,11470.0,79.0492,79.2409,78.8959,78.9822,11470.0
2024-09-23 12:30:00,82.46,82.9,82.43,82.9,20255.0,79.0109,79.4325,78.9822,79.4325,20255.0
2024-09-23 13:00:00,82.87,83.06,82.77,82.9,10492.0,79.4038,79.5858,79.3079,79.4325,10492.0
2024-09-23 13:30:00,82.9,83.31,82.78,82.89,22604.0,79.4325,79.8253,79.3175,79.4229,22604.0
2024-09-23 14:00:00,82.84,82.91,82.51,82.55,8400.0,79.375,79.4421,79.0588,79.0971,8400.0
2024-09-23 14:30:00,82.57,82.7,82.38,82.51,11313.0,79.1163,79.2409,78.9342,79.0588,11313.0
2024-09-23 15:00:00,82.5,82.61,82.39,82.51,20510.0,79.0492,79.1546,78.9438,79.0588,20510.0
2024-09-23 15:30:00,82.58,82.7,82.16,82.66,107198.0,79.1259,79.2409,78.7234,79.2025,107198.0
2024-09-24 09:30:00,83.5,83.93,83.09,83.7,18153.0,80.0074,80.4194,79.6145,80.199,18153.0
2024-09-24 10:00:00,83.29,83.98,83.25,83.36,4250.0,79.8062,80.4673,79.7679,79.8733,4250.0
2024-09-24 10:30:00,83.47,84.45,83.15,84.45,53696.0,79.9787,80.9177,79.672,80.9177,53696.0
2024-09-24 11:00:00,84.4,84.59,84.19,84.19,44701.0,80.8698,81.0518,80.6685,80.6685,44701.0
2024-09-24 11:30:00,84.14,84.14,83.82,83.91,11276.0,80.6206,80.6206,80.314,80.4003,11276.0
2024-09-24 12:00:00,83.92,84.1,83.89,84.02,3312.0,80.4098,80.5823,80.3811,80.5056,3312.0
2024-09-24 12:30:00,84.01,84.24,83.94,84.2,4402.0,80.4961,80.7164,80.429,80.6781,4402.0
2024-09-24 13:00:00,84.26,84.68,84.2,84.59,26871.0,80.7356,81.138,80.6781,81.0518,26871.0
2024-09-24 13:30:00,84.59,84.61,84.11,84.12,23793.0,81.0518,81.071,80.5919,80.6015,23793.0
2024-09-24 14:00:00,84.17,84.24,84.06,84.23,10502.0,80.6494,80.7164,80.544,80.7069,10502.0
2024-09-24 14:30:00,84.1,84.3,84.07,84.25,7174.0,80.5823,80.7739,80.5536,80.726,7174.0
2024-09-24 15:00:00,84.25,84.82,84.25,84.82,9397.0,80.726,81.2722,80.726,81.2722,9397.0
2024-09-24 15:30:00,84.8,84.99,84.53,84.99,72838.0,81.253,81.4351,80.9943,81.4351,72838.0
2024-09-25 09:30:00,85.01,85.01,84.18,84.84,8087.0,81.4542,81.4542,80.659,81.2914,8087.0
2024-09-25 10:00:00,84.99,85.38,84.75,84.83,15196.0,81.4351,81.8088,81.2051,81.2818,15196.0
2024-09-25 10:30:00,84.87,85.19,84.8,85.04,6802.0,81.3201,81.6267,81.253,81.483,6802.0
2024-09-25 11:00:00,85.09,85.11,84.41,84.41,6241.0,81.5309,81.5501,80.8793,80.8793,6241.0
2024-09-25 11:30:00,84.34,84.34,83.99,83.99,2056.0,80.8123,80.8123,80.4769,80.4769,2056.0
2024-09-25 12:00:00,84.06,84.23,84.0,84.14,7322.0,80.544,80.7069,80.4865,80.6206,7322.0
2024-09-25 12:30:00,84.09,84.16,83.93,83.93,6613.0,80.5727,80.6398,80.4194,80.4194,6613.0
2024-09-25 13:00:00,84.01,84.1,83.85,83.85,2987.0,80.4961,80.5823,80.3428,80.3428,2987.0
2024-09-25 13:30:00,83.82,83.92,83.62,83.92,7219.0,80.314,80.4098,80.1224,80.4098,7219.0
2024-09-25 14:00:00,84.02,84.03,83.62,83.7,7938.0,80.5056,80.5152,80.1224,80.199,7938.0
2024-09-25 14:30:00,83.75,83.87,83.51,83.63,8497.0,80.2469,80.3619,80.017,80.132,8497.0
2024-09-25 15:00:00,83.64,83.64,83.49,83.6,8440.0,80.1415,80.1415,79.9978,80.1032,8440.0
2024-09-25 15:30:00,83.6,83.62,83.2,83.39,65047.0,80.1032,80.1224,79.7199,79.902,65047.0
2024-09-26 09:30:00,85.23,86.0,84.85,85.54,18545.0,81.665,82.4028,81.3009,81.9621,18545.0
2024-09-26 10:00:00,85.85,86.25,84.66,84.87,10001.0,82.2591,82.6424,81.1189,81.3201,10001.0
2024-09-26 10:30:00,85.03,85.4,84.96,85.03,7385.0,81.4734,81.8279,81.4063,81.4734,7385.0
2024-09-26 11:00:00,85.02,85.23,84.78,84.98,8572.0,81.4638,81.665,81.2339,81.4255,8572.0
2024-09-26 11:30:00,85.02,85.25,84.96,85.25,8232.0,81.4638,81.6842,81.4063,81.6842,8232.0
2024-09-26 12:00:00,85.29,85.29,84.98,85.06,10853.0,81.7225,81.7225,81.4255,81.5021,10853.0
2024-09-26 12:30:00,85.06,85.11,84.92,84.92,3156.0,81.5021,81.5501,81.368,81.368,3156.0
2024-09-26 13:00:00,84.8,84.92,84.61,84.7,7928.0,81.253,81.368,81.071,81.1572,7928.0
2024-09-26 13:30:00,84.76,85.19,84.75,85.08,5149.0,81.2147,81.6267,81.2051,81.5213,5149.0
2024-09-26 14:00:00,85.1,85.15,84.65,84.65,6355.0,81.5405,81.5884,81.1093,81.1093,6355.0
2024-09-26 14:30:00,84.8,84.85,84.61,84.7,5210.0,81.253,81.3009,81.071,81.1572,5210.0
2024-09-26 15:00:00,84.64,84.85,84.41,84.41,16833.0,81.0997,81.3009,80.8793,80.8793,16833.0
2024-09-26 15:30:00,84.4,84.52,84.28,84.45,62327.0,80.8698,80.9847,80.7548,80.9177,62327.0
2024-09-27 09:30:00,85.73,85.73,84.7,85.06,30799.0,82.1441,82.1441,81.1572,81.5021,30799.0
2024-09-27 10:00:00,84.95,85.78,84.7,85.78,26206.0,81.3967,82.192,81.1572,82.192,26206.0
2024-09-27 10:30:00,85.74,86.47,85.71,86.47,25250.0,82.1537,82.8532,82.125,82.8532,25250.0
2024-09-27 11:00:00,86.4,86.51,85.96,86.1,6949.0,82.7861,82.8915,82.3645,82.4986,6949.0
2024-09-27 11:30:00,86.14,86.25,85.91,85.95,11773.0,82.537,82.6424,82.3166,82.3549,11773.0
2024-09-27 12:00:00,85.88,85.88,85.44,85.51,8145.0,82.2879,82.2879,81.8663,81.9333,8145.0
2024-09-27 12:30:00,85.44,85.46,85.15,85.15,11765.0,81.8663,81.8854,81.5884,81.5884,11765.0
2024-09-27 13:00:00,85.17,85.17,84.69,84.87,7723.0,81.6075,81.6075,81.1476,81.3201,7723.0
2024-09-27 13:30:00,84.91,84.99,84.58,84.63,11604.0,81.3584,81.4351,81.0422,81.0901,11604.0
2024-09-27 14:00:00,84.63,84.68,84.4,84.4,9888.0,81.0901,81.138,80.8698,80.8698,9888.0
2024-09-27 14:30:00,84.37,85.0,84.3,84.97,26256.0,80.841,81.4447,80.7739,81.4159,26256.0
2024-09-27 15:00:00,84.96,84.99,84.5,84.53,12359.0,81.4063,81.4351,80.9656,80.9943,12359.0
2024-09-27 15:30:00,84.47,84.99,84.25,84.94,60323.0,80.9368,81.4351,80.726,81.3872,60323.0
2024-09-30 09:30:00,84.6,84.92,84.34,84.51,14941.0,81.0614,81.368,80.8123,80.9752,14941.0
2024-09-30 10:00:00,84.56,84.87,83.7,83.7,9968.0,81.0231,81.3201,80.199,80.199,9968.0
2024-09-30 10:30:00,83.8,84.4,83.8,84.11,4220.0,80.2949,80.8698,80.2949,80.5919,4220.0
2024-09-30 11:00:00,84.03,84.21,83.8,83.8,6254.0,80.5152,80.6877,80.2949,80.2949,6254.0
2024-09-30 11:30:00,83.84,83.85,83.45,83.54,6453.0,80.3332,80.3428,79.9595,80.0457,6453.0
2024-09-30 12:00:00,83.44,83.64,83.44,83.64,4336.0,79.9499,80.1415,79.9499,80.1415,4336.0
2024-09-30 12:30:00,83.62,84.1,83.51,84.01,12334.0,80.1224,80.5823,80.017,80.4961,12334.0
2024-09-30 13:00:00,83.94,84.41,83.9,84.16,6706.0,80.429,80.8793,80.3907,80.6398,6706.0
2024-09-30 13:30:00,84.22,84.39,84.19,84.22,8130.0,80.6973,80.8602,80.6685,80.6973,8130.0
2024-09-30 14:00:00,84.13,84.13,83.26,83.39,9032.0,80.611,80.611,79.7774,79.902,9032.0
2024-09-30 14:30:00,83.38,83.71,83.32,83.55,6559.0,79.8924,80.2086,79.8349,80.0553,6559.0
2024-09-30 15:00:00,83.52,83.52,83.21,83.36,13665.0,80.0266,80.0266,79.7295,79.8733,13665.0
2024-09-30 15:30:00,83.38,83.63,83.22,83.23,66416.0,79.8924,80.132,79.7391,79.7487,66416.0
2024-10-01 09:30:00,82.72,83.46,81.65,82.83,12812.0,79.26,79.9691,78.2348,79.3654,12812.0
2024-10-01 10:00:00,82.73,83.18,82.16,82.8,7493.0,79.2696,79.7008,78.7234,79.3367,7493.0
2024-10-01 10:30:00,82.79,83.08,82.58,83.08,3799.0,79.3271,79.605,79.1259,79.605,3799.0
2024-10-01 11:00:00,83.06,83.07,82.42,82.67,7776.0,79.5858,79.5954,78.9726,79.2121,7776.0
2024-10-01 11:30:00,82.94,83.29,82.94,83.2,3529.0,79.4708,79.8062,79.4708,79.7199,3529.0
2024-10-01 12:00:00,83.11,83.3,83.08,83.18,8328.0,79.6337,79.8158,79.605,79.7008,8328.0
2024-10-01 12:30:00,83.16,83.18,82.8,83.18,7523.0,79.6816,79.7008,79.3367,79.7008,7523.0
2024-10-01 13:00:00,83.02,83.07,82.57,82.67,4966.0,79.5475,79.5954,79.1163,79.2121,4966.0
2024-10-01 13:30:00,82.67,82.89,82.43,82.87,11181.0,79.2121,79.4229,78.9822,79.4038,11181.0
2024-10-01 14:00:00,82.92,83.3,82.9,83.27,7376.0,79.4517,79.8158,79.4325,79.787,7376.0
2024-10-01 14:30:00,83.27,83.3,82.59,82.84,23659.0,79.787,79.8158,79.1355,79.375,23659.0
2024-10-01 15:00:00,82.84,82.92,82.68,82.68,17891.0,79.375,79.4517,79.2217,79.2217,17891.0
2024-10-01 15:30:00,82.66,82.85,82.42,82.77,62533.0,79.2025,79.3846,78.9726,79.3079,62533.0
2024-10-02 09:30:00,82.44,82.48,81.67,82.41,5734.0,78.9917,79.0301,78.2539,78.963,5734.0
2024-10-02 10:00:00,82.64,82.88,82.19,82.34,8048.0,79.1834,79.4133,78.7522,78.8959,8048.0
2024-10-02 10:30:00,82.34,82.42,81.94,82.02,7720.0,78.8959,78.9726,78.5127,78.5893,7720.0
2024-10-02 11:00:00,82.04,82.27,82.01,82.1,5864.0,78.6085,78.8288,78.5797,78.666,5864.0
2024-10-02 11:30:00,82.11,82.56,82.04,82.4,11144.0,78.6755,79.1067,78.6085,78.9534,11144.0
2024-10-02 12:00:00,82.36,82.4,82.01,82.39,2692.0,78.9151,78.9534,78.5797,78.9438,2692.0
2024-10-02 12:30:00,82.21,82.3,82.18,82.27,1560.0,78.7714,78.8576,78.7426,78.8288,1560.0
2024-10-02 13:00:00,82.25,82.28,82.03,82.14,9272.0,78.8097,78.8384,78.5989,78.7043,9272.0
2024-10-02 13:30:00,82.1,82.56,82.0,82.56,5106.0,78.666,79.1067,78.5701,79.1067,5106.0
2024-10-02 14:00:00,82.55,82.6,82.19,82.28,5258.0,79.0971,79.145,78.7522,78.8384,5258.0
2024-10-02 14:30:00,82.2,82.34,81.87,81.89,9482.0,78.7618,78.8959,78.4456,78.4647,9482.0
2024-10-02 15:00:00,81.86,81.95,81.61,81.62,13167.0,78.436,78.5222,78.1965,78.206,13167.0
2024-10-02 15:30:00,81.62,81.77,81.38,81.7,84912.0,78.206,78.3498,77.9761,78.2827,84912.0
2024-10-03 09:30:00,81.25,81.37,80.18,80.77,13343.0,77.8515,77.9665,76.8263,77.3916,13343.0
2024-10-03 10:00:00,80.86,81.12,80.49,80.62,17936.0,77.4778,77.7269,77.1233,77.2479,17936.0
2024-10-03 10:30:00,80.61,80.69,80.26,80.27,5791.0,77.2383,77.3149,76.9029,76.9125,5791.0
2024-10-03 11:00:00,80.64,80.77,80.37,80.61,4364.0,77.267,77.3916,77.0083,77.2383,4364.0
2024-10-03 11:30:00,80.61,81.22,80.61,81.05,11593.0,77.2383,77.8228,77.2383,77.6599,11593.0
2024-10-03 12:00:00,81.01,81.3,81.0,81.2,2801.0,77.6216,77.8994,77.612,77.8036,2801.0
2024-10-03 12:30:00,81.2,81.31,80.94,81.12,7481.0,77.8036,77.909,77.5545,77.7269,7481.0
2024-10-03 13:00:00,81.08,82.11,81.08,81.29,41228.0,77.6886,78.6755,77.6886,77.8898,41228.0
2024-10-03 13:30:00,81.29,81.66,81.26,81.59,12642.0,77.8898,78.2444,77.8611,78.1773,12642.0
2024-10-03 14:00:00,81.55,81.58,81.33,81.49,10086.0,78.139,78.1677,77.9282,78.0815,10086.0
2024-10-03 14:30:00,81.41,81.54,81.24,81.45,16820.0,78.0048,78.1294,77.8419,78.0431,16820.0
2024-10-03 15:00:00,81.42,81.5,81.37,81.42,9692.0,78.0144,78.0911,77.9665,78.0144,9692.0
2024-10-03 15:30:00,81.37,81.88,81.21,81.81,59304.0,77.9665,78.4552,77.8132,78.3881,59304.0
2024-10-04 09:30:00,82.92,83.07,82.18,82.53,13295.0,79.4517,79.5954,78.7426,79.078,13295.0
2024-10-04 10:00:00,82.7,82.91,82.17,82.26,13919.0,79.2409,79.4421,78.733,78.8193,13919.0
2024-10-04 10:30:00,82.25,82.43,81.87,82.22,9006.0,78.8097,78.9822,78.4456,78.7809,9006.0
2024-10-04 11:00:00,82.2,82.32,81.85,81.9,4170.0,78.7618,78.8768,78.4264,78.4743,4170.0
2024-10-04 11:30:00,81.86,82.37,81.84,82.29,8106.0,78.436,78.9247,78.4168,78.848,8106.0
2024-10-04 12:00:00,82.39,82.8,82.36,82.69,12228.0,78.9438,79.3367,78.9151,79.2313,12228.0
2024-10-04 12:30:00,82.71,82.97,82.64,82.84,2854.0,79.2504,79.4996,79.1834,79.375,2854.0
2024-10-04 13:00:00,82.78,82.83,82.52,82.52,3566.0,79.3175,79.3654,79.0684,79.0684,3566.0
2024-10-04 13:30:00,82.55,82.58,82.2,82.2,7985.0,79.0971,79.1259,78.7618,78.7618,7985.0
2024-10-04 14:00:00,82.2,82.28,82.12,82.21,8444.0,78.7618,78.8384,78.6851,78.7714,8444.0
2024-10-04 14:30:00,82.17,82.2,81.75,82.12,19280.0,78.733,78.7618,78.3306,78.6851,19280.0
2024-10-04 15:00:00,81.97,82.18,81.84,82.18,9780.0,78.5414,78.7426,78.4168,78.7426,9780.0
2024-10-04 15:30:00,82.15,82.28,82.01,82.23,45155.0,78.7139,78.8384,78.5797,78.7905,45155.0
2024-10-07 09:30:00,81.73,82.05,81.25,81.34,9025.0,78.3114,78.618,77.8515,77.9377,9025.0
2024-10-07 10:00:00,81.22,81.3,80.6,80.6,14341.0,77.8228,77.8994,77.2287,77.2287,14341.0
2024-10-07 10:30:00,80.51,80.7,79.97,80.01,17203.0,77.1425,77.3245,76.6251,76.6634,17203.0
2024-10-07 11:00:00,79.97,80.1,79.74,79.98,19760.0,76.6251,76.7496,76.4047,76.6346,19760.0
2024-10-07 11:30:00,79.88,79.88,79.39,79.46,20747.0,76.5388,76.5388,76.0693,76.1364,20747.0
2024-10-07 12:00:00,79.42,79.62,79.07,79.61,30586.0,76.0981,76.2897,75.7627,76.2801,30586.0
2024-10-07 12:30:00,79.62,79.85,79.37,79.76,18748.0,76.2897,76.5101,76.0501,76.4238,18748.0
2024-10-07 13:00:00,79.79,79.95,79.64,79.72,9709.0,76.4526,76.6059,76.3089,76.3855,9709.0
2024-10-07 13:30:00,79.66,79.7,79.22,79.38,23299.0,76.328,76.3663,75.9064,76.0597,23299.0
2024-10-07 14:00:00,79.27,79.35,79.22,79.22,13890.0,75.9543,76.031,75.9064,75.9064,13890.0
2024-10-07 14:30:00,79.21,79.22,78.74,79.05,25501.0,75.8968,75.9064,75.4465,75.7435,25501.0
2024-10-07 15:00:00,79.11,79.72,79.11,79.62,18021.0,75.801,76.3855,75.801,76.2897,18021.0
2024-10-07 15:30:00,79.56,79.93,79.47,79.65,113657.0,76.2322,76.5867,76.146,76.3184,113657.0
2024-10-08 09:30:00,79.49,79.5,78.77,78.89,15224.0,76.1651,76.1747,75.4752,75.5902,15224.0
2024-10-08 10:00:00,78.87,79.47,78.85,78.95,10705.0,75.5711,76.146,75.5519,75.6477,10705.0
2024-10-08 10:30:00,78.95,79.42,78.9,79.19,10761.0,75.6477,76.0981,75.5998,75.8777,10761.0
2024-10-08 11:00:00,79.18,79.32,78.92,79.03,13028.0,75.8681,76.0022,75.619,75.7244,13028.0
2024-10-08 11:30:00,79.12,79.43,79.04,79.35,10519.0,75.8106,76.1076,75.734,76.031,10519.0
2024-10-08 12:00:00,79.44,79.82,79.39,79.42,17727.0,76.1172,76.4813,76.0693,76.0981,17727.0
2024-10-08 12:30:00,79.47,79.47,79.02,79.02,10702.0,76.146,76.146,75.7148,75.7148,10702.0
2024-10-08 13:00:00,79.0,79.02,78.72,78.83,8056.0,75.6956,75.7148,75.4273,75.5327,8056.0
2024-10-08 13:30:00,78.81,79.01,78.73,79.01,7596.0,75.5136,75.7052,75.4369,75.7052,7596.0
2024-10-08 14:00:00,78.96,79.28,78.86,79.25,16916.0,75.6573,75.9639,75.5615,75.9352,16916.0
2024-10-08 14:30:00,79.29,79.51,79.21,79.44,17099.0,75.9735,76.1843,75.8968,76.1172,17099.0
2024-10-08 15:00:00,79.42,79.53,79.25,79.5,22666.0,76.0981,76.2035,75.9352,76.1747,22666.0
2024-10-08 15:30:00,79.45,79.57,79.13,79.19,116190.0,76.1268,76.2418,75.8202,75.8777,116190.0
2024-10-09 09:30:00,79.01,79.87,78.99,79.87,17520.0,75.7052,76.5292,75.686,76.5292,17520.0
2024-10-09 10:00:00,79.89,79.89,79.07,79.19,22986.0,76.5484,76.5484,75.7627,75.8777,22986.0
2024-10-09 10:30:00,79.25,79.43,79.16,79.3,14542.0,75.9352,76.1076,75.8489,75.9831,14542.0
2024-10-09 11:00:00,79.34,79.85,79.31,79.85,11583.0,76.0214,76.5101,75.9927,76.5101,11583.0
2024-10-09 11:30:00,79.79,80.08,79.77,79.97,11928.0,76.4526,76.7304,76.4334,76.6251,11928.0
2024-10-09 12:00:00,79.95,80.21,79.95,80.15,11998.0,76.6059,76.855,76.6059,76.7975,11998.0
2024-10-09 12:30:00,80.12,80.12,79.64,79.67,15056.0,76.7688,76.7688,76.3089,76.3376,15056.0
2024-10-09 13:00:00,79.67,79.8,79.5,79.64,10058.0,76.3376,76.4622,76.1747,76.3089,10058.0
2024-10-09 13:30:00,79.61,79.76,79.55,79.73,23274.0,76.2801,76.4238,76.2226,76.3951,23274.0
2024-10-09 14:00:00,79.75,79.82,79.61,79.8,13323.0,76.4143,76.4813,76.2801,76.4622,13323.0
2024-10-09 14:30:00,79.79,79.81,79.62,79.71,14528.0,76.4526,76.4717,76.2897,76.3759,14528.0
2024-10-09 15:00:00,79.69,79.85,79.69,79.83,16034.0,76.3568,76.5101,76.3568,76.4909,16034.0
2024-10-09 15:30:00,79.88,80.28,79.73,80.28,69116.0,76.5388,76.9221,76.3951,76.9221,69116.0
2024-10-10 09:30:00,79.06,79.75,78.66,79.13,17569.0,75.7531,76.4143,75.3698,75.8202,17569.0
2024-10-10 10:00:00,79.12,80.03,79.12,79.76,14395.0,75.8106,76.6825,75.8106,76.4238,14395.0
2024-10-10 10:30:00,79.81,80.0,79.8,79.87,17310.0,76.4717,76.6538,76.4622,76.5292,17310.0
2024-10-10 11:00:00,79.92,80.52,79.85,80.43,9494.0,76.5771,77.152,76.5101,77.0658,9494.0
2024-10-10 11:30:00,80.42,80.59,80.31,80.33,10419.0,77.0562,77.2191,76.9508,76.97,10419.0
2024-10-10 12:00:00,80.36,80.82,80.34,80.76,13792.0,76.9987,77.4395,76.9796,77.382,13792.0
2024-10-10 12:30:00,80.76,80.88,80.46,80.5,12755.0,77.382,77.497,77.0946,77.1329,12755.0
2024-10-10 13:00:00,80.51,80.53,80.06,80.2,21520.0,77.1425,77.1616,76.7113,76.8454,21520.0
2024-10-10 13:30:00,80.29,80.34,80.0,80.31,19552.0,76.9317,76.9796,76.6538,76.9508,19552.0
2024-10-10 14:00:00,80.36,80.49,80.12,80.48,13385.0,76.9987,77.1233,76.7688,77.1137,13385.0
2024-10-10 14:30:00,80.49,80.52,80.2,80.41,20175.0,77.1233,77.152,76.8454,77.0466,20175.0
2024-10-10 15:00:00,80.45,80.47,80.2,80.35,14229.0,77.085,77.1041,76.8454,76.9892,14229.0
2024-10-10 15:30:00,80.35,80.43,80.19,80.25,38318.0,76.9892,77.0658,76.8358,76.8933,38318.0
2024-10-11 09:30:00,80.33,81.61,80.32,81.09,16624.0,76.97,78.1965,76.9604,77.6982,16624.0
2024-10-11 10:00:00,80.98,81.46,80.81,81.32,8359.0,77.5928,78.0527,77.4299,77.9186,8359.0
2024-10-11 10:30:00,81.34,81.42,81.02,81.26,17152.0,77.9377,78.0144,77.6311,77.8611,17152.0
2024-10-11 11:00:00,81.07,81.17,80.98,81.01,3649.0,77.679,77.7749,77.5928,77.6216,3649.0
2024-10-11 11:30:00,81.05,81.22,81.02,81.14,3721.0,77.6599,77.8228,77.6311,77.7461,3721.0
2024-10-11 12:00:00,81.12,81.13,80.85,80.91,4110.0,77.7269,77.7365,77.4682,77.5257,4110.0
2024-10-11 12:30:00,80.91,82.06,80.89,81.97,35721.0,77.5257,78.6276,77.5066,78.5414,35721.0
2024-10-11 13:00:00,82.02,82.02,81.59,81.65,24403.0,78.5893,78.5893,78.1773,78.2348,24403.0
2024-10-11 13:30:00,81.64,81.75,81.42,81.63,11539.0,78.2252,78.3306,78.0144,78.2156,11539.0
2024-10-11 14:00:00,81.6,81.6,80.88,80.88,3055.0,78.1869,78.1869,77.497,77.497,3055.0
2024-10-11 14:30:00,80.81,81.02,80.63,80.71,7182.0,77.4299,77.6311,77.2574,77.3341,7182.0
2024-10-11 15:00:00,80.71,80.84,80.57,80.64,17803.0,77.3341,77.4587,77.2,77.267,17803.0
2024-10-11 15:30:00,80.59,81.13,80.51,80.94,51360.0,77.2191,77.7365,77.1425,77.5545,51360.0
2024-10-14 09:30:00,80.52,80.52,79.66,79.85,10696.0,77.152,77.152,76.328,76.5101,10696.0
2024-10-14 10:00:00,79.8,80.38,79.77,80.29,7811.0,76.4622,77.0179,76.4334,76.9317,7811.0
2024-10-14 10:30:00,80.31,80.65,80.12,80.62,6927.0,76.9508,77.2766,76.7688,77.2479,6927.0
2024-10-14 11:00:00,80.52,80.76,80.42,80.7,8900.0,77.152,77.382,77.0562,77.3245,8900.0
2024-10-14 11:30:00,80.59,81.0,80.57,80.93,8161.0,77.2191,77.612,77.2,77.5449,8161.0
2024-10-14 12:00:00,80.82,80.99,80.82,80.99,5703.0,77.4395,77.6024,77.4395,77.6024,5703.0
2024-10-14 12:30:00,80.97,81.15,80.87,81.04,3922.0,77.5832,77.7557,77.4874,77.6503,3922.0
2024-10-14 13:00:00,81.09,81.14,80.89,80.92,7019.0,77.6982,77.7461,77.5066,77.5353,7019.0
2024-10-14 13:30:00,80.92,80.97,80.68,80.94,6926.0,77.5353,77.5832,77.3054,77.5545,6926.0
2024-10-14 14:00:00,80.88,81.1,80.75,81.09,10949.0,77.497,77.7078,77.3724,77.6982,10949.0
2024-10-14 14:30:00,81.03,81.29,80.85,81.21,16033.0,77.6407,77.8898,77.4682,77.8132,16033.0
2024-10-14 15:00:00,81.2,81.63,81.2,81.46,19039.0,77.8036,78.2156,77.8036,78.0527,19039.0
2024-10-14 15:30:00,81.45,81.65,81.27,81.33,63027.0,78.0431,78.2348,77.8707,77.9282,63027.0
2024-10-15 09:30:00,81.36,82.5,81.15,82.29,32927.0,77.9569,79.0492,77.7557,78.848,32927.0
2024-10-15 10:00:00,82.34,83.73,82.29,83.64,18984.0,78.8959,80.2278,78.848,80.1415,18984.0
2024-10-15 10:30:00,83.5,83.51,82.94,83.48,16923.0,80.0074,80.017,79.4708,79.9882,16923.0
2024-10-15 11:00:00,83.48,83.8,83.37,83.8,6081.0,79.9882,80.2949,79.8828,80.2949,6081.0
2024-10-15 11:30:00,83.8,83.85,83.51,83.61,7892.0,80.2949,80.3428,80.017,80.1128,7892.0
2024-10-15 12:00:00,83.56,83.73,83.4,83.4,6026.0,80.0649,80.2278,79.9116,79.9116,6026.0
2024-10-15 12:30:00,83.38,83.47,82.74,82.74,8500.0,79.8924,79.9787,79.2792,79.2792,8500.0
2024-10-15 13:00:00,82.65,82.84,82.3,82.3,12330.0,79.193,79.375,78.8576,78.8576,12330.0
2024-10-15 13:30:00,82.3,82.44,82.13,82.15,9293.0,78.8576,78.9917,78.6947,78.7139,9293.0
2024-10-15 14:00:00,82.16,82.35,82.12,82.2,5093.0,78.7234,78.9055,78.6851,78.7618,5093.0
2024-10-15 14:30:00,82.25,82.25,81.86,81.95,12802.0,78.8097,78.8097,78.436,78.5222,12802.0
2024-10-15 15:00:00,81.94,81.94,81.7,81.81,13766.0,78.5127,78.5127,78.2827,78.3881,13766.0
2024-10-15 15:30:00,81.76,81.92,81.33,81.41,55610.0,78.3402,78.4935,77.9282,78.0048,55610.0
2024-10-16 09:30:00,82.64,84.08,82.64,83.77,18192.0,79.1834,80.5631,79.1834,80.2661,18192.0
2024-10-16 10:00:00,83.86,84.08,83.32,83.32,6844.0,80.3523,80.5631,79.8349,79.8349,6844.0
2024-10-16 10:30:00,83.37,83.45,83.04,83.26,4616.0,79.8828,79.9595,79.5666,79.7774,4616.0
2024-10-16 11:00:00,83.19,83.47,83.15,83.35,4095.0,79.7104,79.9787,79.672,79.8637,4095.0
2024-10-16 11:30:00,83.38,83.41,83.07,83.07,4142.0,79.8924,79.9212,79.5954,79.5954,4142.0
2024-10-16 12:00:00,83.06,83.11,82.86,83.06,10881.0,79.5858,79.6337,79.3942,79.5858,10881.0
2024-10-16 12:30:00,82.98,83.16,82.91,83.01,4816.0,79.5091,79.6816,79.4421,79.5379,4816.0
2024-10-16 13:00:00,83.02,83.5,82.94,83.41,20766.0,79.5475,80.0074,79.4708,79.9212,20766.0
2024-10-16 13:30:00,83.36,83.46,83.32,83.32,9160.0,79.8733,79.9691,79.8349,79.8349,9160.0
2024-10-16 14:00:00,83.42,83.92,83.32,83.82,17654.0,79.9307,80.4098,79.8349,80.314,17654.0
2024-10-16 14:30:00,83.82,83.88,83.37,83.48,15868.0,80.314,80.3715,79.8828,79.9882,15868.0
2024-10-16 15:00:00,83.42,83.57,83.4,83.5,24491.0,79.9307,80.0745,79.9116,80.0074,24491.0
2024-10-16 15:30:00,83.51,83.91,83.06,83.14,135134.0,80.017,80.4003,79.5858,79.6625,135134.0
2024-10-17 09:30:00,82.76,82.82,81.66,82.04,26696.0,79.2984,79.3558,78.2444,78.6085,26696.0
2024-10-17 10:00:00,81.78,82.04,81.67,81.89,14953.0,78.3593,78.6085,78.2539,78.4647,14953.0
2024-10-17 10:30:00,81.85,82.36,81.79,82.05,12968.0,78.4264,78.9151,78.3689,78.618,12968.0
2024-10-17 11:00:00,82.06,82.1,81.88,82.1,7680.0,78.6276,78.666,78.4552,78.666,7680.0
2024-10-17 11:30:00,82.14,82.23,81.97,82.12,7349.0,78.7043,78.7905,78.5414,78.6851,7349.0
2024-10-17 12:00:00,82.09,82.28,82.05,82.28,9134.0,78.6564,78.8384,78.618,78.8384,9134.0
2024-10-17 12:30:00,82.2,82.45,82.13,82.42,6177.0,78.7618,79.0013,78.6947,78.9726,6177.0
2024-10-17 13:00:00,82.42,82.42,82.02,82.11,4575.0,78.9726,78.9726,78.5893,78.6755,4575.0
2024-10-17 13:30:00,82.15,82.4,82.11,82.39,6489.0,78.7139,78.9534,78.6755,78.9438,6489.0
2024-10-17 14:00:00,82.44,82.48,81.97,82.04,16557.0,78.9917,79.0301,78.5414,78.6085,16557.0
2024-10-17 14:30:00,82.08,82.32,81.97,82.27,8656.0,78.6468,78.8768,78.5414,78.8288,8656.0
2024-10-17 15:00:00,82.24,82.33,82.01,82.09,9501.0,78.8001,78.8863,78.5797,78.6564,9501.0
2024-10-17 15:30:00,82.03,82.8,82.01,82.61,91585.0,78.5989,79.3367,78.5797,79.1546,91585.0
2024-10-18 09:30:00,83.26,83.26,82.69,82.7,8259.0,79.7774,79.7774,79.2313,79.2409,8259.0
2024-10-18 10:00:00,82.72,82.86,82.4,82.86,5939.0,79.26,79.3942,78.9534,79.3942,5939.0
2024-10-18 10:30:00,82.74,82.91,82.48,82.7,9611.0,79.2792,79.4421,79.0301,79.2409,9611.0
2024-10-18 11:00:00,82.78,82.93,82.65,82.67,10722.0,79.3175,79.4612,79.193,79.2121,10722.0
2024-10-18 11:30:00,82.67,82.78,82.32,82.74,24873.0,79.2121,79.3175,78.8768,79.2792,24873.0
2024-10-18 12:00:00,82.83,83.31,82.74,83.24,8052.0,79.3654,79.8253,79.2792,79.7583,8052.0
2024-10-18 12:30:00,83.17,83.21,82.89,82.89,3948.0,79.6912,79.7295,79.4229,79.4229,3948.0
2024-10-18 13:00:00,82.83,82.91,82.72,82.9,3438.0,79.3654,79.4421,79.26,79.4325,3438.0
2024-10-18 13:30:00,82.98,82.99,82.84,82.93,6104.0,79.5091,79.5187,79.375,79.4612,6104.0
2024-10-18 14:00:00,82.89,83.12,82.82,82.98,6450.0,79.4229,79.6433,79.3558,79.5091,6450.0
2024-10-18 14:30:00,82.94,83.0,82.83,82.86,6093.0,79.4708,79.5283,79.3654,79.3942,6093.0
2024-10-18 15:00:00,82.83,82.95,82.77,82.93,10637.0,79.3654,79.4804,79.3079,79.4612,10637.0
2024-10-18 15:30:00,82.9,82.91,82.41,82.54,52759.0,79.4325,79.4421,78.963,79.0876,52759.0
2024-10-21 09:30:00,82.08,82.73,82.0,82.06,46333.0,78.6468,79.2696,78.5701,78.6276,46333.0
2024-10-21 10:00:00,82.06,82.18,81.51,81.51,17760.0,78.6276,78.7426,78.1006,78.1006,17760.0
2024-10-21 10:30:00,81.5,81.66,81.21,81.4,23554.0,78.0911,78.2444,77.8132,77.9952,23554.0
2024-10-21 11:00:00,81.34,81.43,80.96,81.22,19751.0,77.9377,78.024,77.5736,77.8228,19751.0
2024-10-21 11:30:00,81.21,81.5,80.94,81.5,16194.0,77.8132,78.0911,77.5545,78.0911,16194.0
2024-10-21 12:00:00,81.43,81.55,81.1,81.16,13323.0,78.024,78.139,77.7078,77.7653,13323.0
2024-10-21 12:30:00,81.11,81.64,81.09,81.6,18116.0,77.7174,78.2252,77.6982,78.1869,18116.0
2024-10-21 13:00:00,81.6,81.77,81.49,81.55,15532.0,78.1869,78.3498,78.0815,78.139,15532.0
2024-10-21 13:30:00,81.5,81.54,81.21,81.21,13621.0,78.0911,78.1294,77.8132,77.8132,13621.0
2024-10-21 14:00:00,81.18,81.18,80.9,80.91,18438.0,77.7844,77.7844,77.5162,77.5257,18438.0
2024-10-21 14:30:00,80.94,81.02,80.64,80.91,35850.0,77.5545,77.6311,77.267,77.5257,35850.0
2024-10-21 15:00:00,80.93,81.12,80.93,80.99,26479.0,77.5449,77.7269,77.5449,77.6024,26479.0
2024-10-21 15:30:00,80.96,80.96,80.15,80.16,138470.0,77.5736,77.5736,76.7975,76.8071,138470.0
2024-10-22 09:30:00,80.0,80.0,74.86,76.73,462440.0,76.6538,76.6538,71.7288,73.5206,462440.0
2024-10-22 10:00:00,76.55,76.86,75.41,75.61,135430.0,73.3481,73.6451,72.2558,72.4474,135430.0
2024-10-22 10:30:00,75.61,76.21,72.34,73.42,285574.0,72.4474,73.0223,69.3142,70.349,285574.0
2024-10-22 11:00:00,73.3,73.36,71.96,72.13,172590.0,70.234,70.2915,68.9501,69.113,172590.0
2024-10-22 11:30:00,72.13,72.7,71.27,71.88,267378.0,69.113,69.6591,68.289,68.8734,267378.0
2024-10-22 12:00:00,71.77,72.32,71.17,71.95,101308.0,68.768,69.295,68.1931,68.9405,101308.0
2024-10-22 12:30:00,72.0,72.49,71.87,72.27,46927.0,68.9884,69.4579,68.8639,69.2471,46927.0
2024-10-22 13:00:00,72.27,73.16,72.15,73.11,76854.0,69.2471,70.0999,69.1321,70.052,76854.0
2024-10-22 13:30:00,73.12,73.4,72.81,73.37,47718.0,70.0616,70.3299,69.7645,70.3011,47718.0
2024-10-22 14:00:00,73.37,73.84,73.08,73.13,92461.0,70.3011,70.7515,70.0232,70.0712,92461.0
2024-10-22 14:30:00,73.11,73.18,72.39,72.59,113131.0,70.052,70.1191,69.3621,69.5537,113131.0
2024-10-22 15:00:00,72.53,73.35,72.36,72.75,96321.0,69.4962,70.2819,69.3334,69.707,96321.0
2024-10-22 15:30:00,72.73,72.75,71.99,72.22,249440.0,69.6879,69.707,68.9788,69.1992,249440.0
2024-10-23 09:30:00,71.76,72.68,71.47,72.22,70841.0,68.7585,69.64,68.4806,69.1992,70841.0
2024-10-23 10:00:00,72.19,72.19,70.8,71.03,73572.0,69.1705,69.1705,67.8386,68.059,73572.0
2024-10-23 10:30:00,70.98,70.98,70.11,70.29,60029.0,68.0111,68.0111,67.1775,67.3499,60029.0
2024-10-23 11:00:00,70.29,70.48,69.93,70.06,64870.0,67.3499,67.532,67.005,67.1296,64870.0
2024-10-23 11:30:00,70.06,70.26,69.94,70.22,44250.0,67.1296,67.3212,67.0146,67.2829,44250.0
2024-10-23 12:00:00,70.22,70.27,69.9,70.16,39172.0,67.2829,67.3308,66.9763,67.2254,39172.0
2024-10-23 12:30:00,70.15,70.18,70.0,70.02,24849.0,67.2158,67.2445,67.0721,67.0912,24849.0
2024-10-23 13:00:00,70.01,70.14,69.75,70.03,52810.0,67.0817,67.2062,66.8325,67.1008,52810.0
2024-10-23 13:30:00,70.05,70.22,69.95,69.98,32760.0,67.12,67.2829,67.0242,67.0529,32760.0
2024-10-23 14:00:00,69.98,69.98,69.44,69.72,59317.0,67.0529,67.0529,66.5355,66.8038,59317.0
2024-10-23 14:30:00,69.72,69.76,69.36,69.76,57497.0,66.8038,66.8421,66.4588,66.8421,57497.0
2024-10-23 15:00:00,69.72,70.29,69.7,70.23,72768.0,66.8038,67.3499,66.7846,67.2925,72768.0
2024-10-23 15:30:00,70.23,70.23,69.44,69.65,297135.0,67.2925,67.2925,66.5355,66.7367,297135.0
2024-10-24 09:30:00,69.4,69.87,68.88,69.08,64722.0,66.4972,66.9475,65.9989,66.1906,64722.0
2024-10-24 10:00:00,68.9,69.93,68.58,69.86,41996.0,66.0181,67.005,65.7115,66.9379,41996.0
2024-10-24 10:30:00,69.96,70.22,69.51,69.87,22621.0,67.0337,67.2829,66.6026,66.9475,22621.0
2024-10-24 11:00:00,69.81,69.87,69.17,69.26,31829.0,66.89,66.9475,66.2768,66.363,31829.0
2024-10-24 11:30:00,69.25,69.97,69.15,69.96,28686.0,66.3534,67.0433,66.2576,67.0337,28686.0
2024-10-24 12:00:00,69.94,69.94,69.41,69.73,22802.0,67.0146,67.0146,66.5067,66.8134,22802.0
2024-10-24 12:30:00,69.77,69.88,69.69,69.83,9604.0,66.8517,66.9571,66.775,66.9092,9604.0
2024-10-24 13:00:00,69.83,69.96,69.63,69.94,14410.0,66.9092,67.0337,66.7175,67.0146,14410.0
2024-10-24 13:30:00,69.95,70.33,69.87,69.94,12923.0,67.0242,67.3883,66.9475,67.0146,12923.0
2024-10-24 14:00:00,69.95,70.64,69.87,70.48,45487.0,67.0242,67.6853,66.9475,67.532,45487.0
2024-10-24 14:30:00,70.47,70.71,70.34,70.64,31312.0,67.5224,67.7524,67.3979,67.6853,31312.0
2024-10-24 15:00:00,70.64,70.79,70.54,70.68,25993.0,67.6853,67.829,67.5895,67.7236,25993.0
2024-10-24 15:30:00,70.65,70.88,70.56,70.75,120057.0,67.6949,67.9153,67.6086,67.7907,120057.0
2024-10-25 09:30:00,71.02,72.43,71.02,71.82,36365.0,68.0494,69.4004,68.0494,68.8159,36365.0
2024-10-25 10:00:00,71.78,72.53,71.72,72.47,23845.0,68.7776,69.4962,68.7201,69.4388,23845.0
2024-10-25 10:30:00,72.45,72.49,71.94,71.97,27081.0,69.4196,69.4579,68.9309,68.9597,27081.0
2024-10-25 11:00:00,72.04,72.18,71.82,71.83,26300.0,69.0267,69.1609,68.8159,68.8255,26300.0
2024-10-25 11:30:00,71.74,71.88,71.48,71.61,15891.0,68.7393,68.8734,68.4902,68.6147,15891.0
2024-10-25 12:00:00,71.61,71.82,71.5,71.82,24959.0,68.6147,68.8159,68.5093,68.8159,24959.0
2024-10-25 12:30:00,71.83,71.97,71.57,71.57,12559.0,68.8255,68.9597,68.5764,68.5764,12559.0
2024-10-25 13:00:00,71.58,71.58,71.18,71.22,12283.0,68.586,68.586,68.2027,68.241,12283.0
2024-10-25 13:30:00,71.17,71.39,70.95,71.31,40724.0,68.1931,68.4039,67.9823,68.3273,40724.0
2024-10-25 14:00:00,71.28,71.5,71.22,71.28,18932.0,68.2985,68.5093,68.241,68.2985,18932.0
2024-10-25 14:30:00,71.29,71.43,71.23,71.34,13504.0,68.3081,68.4423,68.2506,68.356,13504.0
2024-10-25 15:00:00,71.31,71.54,70.97,71.07,31249.0,68.3273,68.5477,68.0015,68.0973,31249.0
2024-10-25 15:30:00,71.04,71.37,70.9,71.23,118050.0,68.0686,68.3848,67.9344,68.2506,118050.0
2024-10-28 09:30:00,71.59,73.4,71.59,73.15,42431.0,68.5956,70.3299,68.5956,70.0903,42431.0
2024-10-28 10:00:00,73.15,73.15,72.34,73.0,28455.0,70.0903,70.0903,69.3142,69.9466,28455.0
2024-10-28 10:30:00,73.08,73.27,72.93,72.94,27081.0,70.0232,70.2053,69.8795,69.8891,27081.0
2024-10-28 11:00:00,72.91,73.13,72.89,73.09,20021.0,69.8604,70.0712,69.8412,70.0328,20021.0
2024-10-28 11:30:00,73.1,73.21,72.92,73.16,19929.0,70.0424,70.1478,69.8699,70.0999,19929.0
2024-10-28 12:00:00,73.15,73.3,73.05,73.15,15669.0,70.0903,70.234,69.9945,70.0903,15669.0
2024-10-28 12:30:00,73.09,73.39,73.03,73.34,18240.0,70.0328,70.3203,69.9753,70.2724,18240.0
2024-10-28 13:00:00,73.31,73.56,73.26,73.53,27004.0,70.2436,70.4832,70.1957,70.4544,27004.0
2024-10-28 13:30:00,73.52,73.57,73.19,73.19,6951.0,70.4448,70.4927,70.1286,70.1286,6951.0
2024-10-28 14:00:00,73.13,73.31,72.9,73.23,15935.0,70.0712,70.2436,69.8508,70.167,15935.0
2024-10-28 14:30:00,73.27,73.72,73.24,73.63,18296.0,70.2053,70.6365,70.1766,70.5502,18296.0
2024-10-28 15:00:00,73.6,73.91,73.55,73.9,25720.0,70.5215,70.8185,70.4736,70.8089,25720.0
2024-10-28 15:30:00,73.9,74.28,73.85,74.05,297403.0,70.8089,71.173,70.761,70.9527,297403.0
2024-10-29 09:30:00,73.22,73.98,72.84,73.78,17579.0,70.1574,70.8856,69.7933,70.694,17579.0
2024-10-29 10:00:00,73.78,74.64,73.76,74.39,36376.0,70.694,71.518,70.6748,71.2784,36376.0
2024-10-29 10:30:00,74.32,74.6,73.87,73.91,10893.0,71.2114,71.4797,70.7802,70.8185,10893.0
2024-10-29 11:00:00,73.87,73.87,73.21,73.39,11781.0,70.7802,70.7802,70.1478,70.3203,11781.0
2024-10-29 11:30:00,73.41,73.93,73.32,73.85,15326.0,70.3394,70.8377,70.2532,70.761,15326.0
2024-10-29 12:00:00,73.85,74.01,73.83,73.9,18392.0,70.761,70.9143,70.7419,70.8089,18392.0
2024-10-29 12:30:00,73.91,74.32,73.81,74.32,17840.0,70.8185,71.2114,70.7227,71.2114,17840.0
2024-10-29 13:00:00,74.36,74.39,73.91,74.02,10200.0,71.2497,71.2784,70.8185,70.9239,10200.0
2024-10-29 13:30:00,74.02,74.02,73.58,73.9,16779.0,70.9239,70.9239,70.5023,70.8089,16779.0
2024-10-29 14:00:00,73.92,74.16,73.91,74.14,5931.0,70.8281,71.0581,70.8185,71.0389,5931.0
2024-10-29 14:30:00,74.1,74.23,73.98,74.02,36308.0,71.0006,71.1251,70.8856,70.9239,36308.0
2024-10-29 15:00:00,74.02,74.06,73.66,73.73,17028.0,70.9239,70.9623,70.579,70.6461,17028.0
2024-10-29 15:30:00,73.74,73.85,73.39,73.62,97623.0,70.6556,70.761,70.3203,70.5407,97623.0
2024-10-30 09:30:00,73.48,74.75,73.2,74.75,17912.0,70.4065,71.6234,70.1382,71.6234,17912.0
2024-10-30 10:00:00,74.23,74.31,73.53,73.67,20229.0,71.1251,71.2018,70.4544,70.5886,20229.0
2024-10-30 10:30:00,73.61,73.73,73.41,73.43,11332.0,70.5311,70.6461,70.3394,70.3586,11332.0
2024-10-30 11:00:00,73.39,73.57,73.26,73.27,3691.0,70.3203,70.4927,70.1957,70.2053,3691.0
2024-10-30 11:30:00,73.27,73.39,73.26,73.35,5904.0,70.2053,70.3203,70.1957,70.2819,5904.0
2024-10-30 12:00:00,73.27,73.34,73.18,73.32,14122.0,70.2053,70.2724,70.1191,70.2532,14122.0
2024-10-30 12:30:00,73.3,73.3,72.92,72.92,16205.0,70.234,70.234,69.8699,69.8699,16205.0
2024-10-30 13:00:00,72.99,73.11,72.69,72.8,9287.0,69.937,70.052,69.6496,69.755,9287.0
2024-10-30 13:30:00,72.72,72.77,72.47,72.52,14778.0,69.6783,69.7262,69.4388,69.4867,14778.0
2024-10-30 14:00:00,72.57,72.84,72.46,72.6,43811.0,69.5346,69.7933,69.4292,69.5633,43811.0
2024-10-30 14:30:00,72.7,72.7,72.31,72.44,17484.0,69.6591,69.6591,69.2854,69.41,17484.0
2024-10-30 15:00:00,72.44,72.46,72.01,72.01,34421.0,69.41,69.4292,68.998,68.998,34421.0
2024-10-30 15:30:00,72.01,72.2,71.81,72.09,119348.0,68.998,69.1801,68.8064,69.0747,119348.0
2024-10-31 09:30:00,72.53,72.53,71.89,72.09,13936.0,69.4962,69.4962,68.883,69.0747,13936.0
2024-10-31 10:00:00,72.21,72.23,71.27,71.27,9965.0,69.1896,69.2088,68.289,68.289,9965.0
2024-10-31 10:30:00,71.31,71.78,70.9,70.9,10371.0,68.3273,68.7776,67.9344,67.9344,10371.0
2024-10-31 11:00:00,70.83,70.98,70.66,70.86,9535.0,67.8674,68.0111,67.7045,67.8961,9535.0
2024-10-31 11:30:00,70.91,70.97,70.72,70.92,10527.0,67.944,68.0015,67.762,67.9536,10527.0
2024-10-31 12:00:00,70.93,70.93,70.71,70.72,8987.0,67.9632,67.9632,67.7524,67.762,8987.0
2024-10-31 12:30:00,70.81,70.81,70.52,70.58,8947.0,67.8482,67.8482,67.5703,67.6278,8947.0
2024-10-31 13:00:00,70.66,70.91,70.66,70.81,8298.0,67.7045,67.944,67.7045,67.8482,8298.0
2024-10-31 13:30:00,70.75,70.86,70.56,70.65,8881.0,67.7907,67.8961,67.6086,67.6949,8881.0
2024-10-31 14:00:00,70.64,70.66,70.23,70.27,28217.0,67.6853,67.7045,67.2925,67.3308,28217.0
2024-10-31 14:30:00,70.29,70.35,70.08,70.27,13765.0,67.3499,67.4074,67.1487,67.3308,13765.0
2024-10-31 15:00:00,70.27,70.41,70.08,70.08,26803.0,67.3308,67.4649,67.1487,67.1487,26803.0
2024-10-31 15:30:00,70.08,70.36,69.82,69.83,100972.0,67.1487,67.417,66.8996,66.9092,100972.0
2024-11-01 09:30:00,70.17,71.07,70.11,70.72,23372.0,67.235,68.0973,67.1775,67.762,23372.0
2024-11-01 10:00:00,70.65,70.93,70.46,70.75,11387.0,67.6949,67.9632,67.5128,67.7907,11387.0
2024-11-01 10:30:00,70.76,70.79,70.29,70.43,7032.0,67.8003,67.829,67.3499,67.4841,7032.0
2024-11-01 11:00:00,70.51,70.83,70.36,70.83,11903.0,67.5607,67.8674,67.417,67.8674,11903.0
2024-11-01 11:30:00,70.76,71.04,70.69,70.9,17361.0,67.8003,68.0686,67.7332,67.9344,17361.0
2024-11-01 12:00:00,70.89,70.92,70.31,70.31,8696.0,67.9248,67.9536,67.3691,67.3691,8696.0
2024-11-01 12:30:00,70.42,70.43,70.06,70.07,9213.0,67.4745,67.4841,67.1296,67.1391,9213.0
2024-11-01 13:00:00,70.09,70.41,70.07,70.33,6052.0,67.1583,67.4649,67.1391,67.3883,6052.0
2024-11-01 13:30:00,70.32,70.34,70.16,70.22,10185.0,67.3787,67.3979,67.2254,67.2829,10185.0
2024-11-01 14:00:00,70.2,70.64,70.18,70.55,6845.0,67.2637,67.6853,67.2445,67.5991,6845.0
2024-11-01 14:30:00,70.57,70.72,70.53,70.64,7927.0,67.6182,67.762,67.5799,67.6853,7927.0
2024-11-01 15:00:00,70.61,70.68,70.23,70.31,14352.0,67.6566,67.7236,67.2925,67.3691,14352.0
2024-11-01 15:30:00,70.27,70.64,70.0,70.4,83461.0,67.3308,67.6853,67.0721,67.4553,83461.0
2024-11-04 09:30:00,70.88,71.36,70.43,70.63,19635.0,67.9153,68.3752,67.4841,67.6757,19635.0
2024-11-04 10:00:00,70.73,71.65,70.73,71.54,13553.0,67.7715,68.6531,67.7715,68.5477,13553.0
2024-11-04 10:30:00,71.55,71.65,71.3,71.3,13384.0,68.5572,68.6531,68.3177,68.3177,13384.0
2024-11-04 11:00:00,71.3,71.65,71.27,71.47,8445.0,68.3177,68.6531,68.289,68.4806,8445.0
2024-11-04 11:30:00,71.47,71.47,70.96,70.97,6682.0,68.4806,68.4806,67.9919,68.0015,6682.0
2024-11-04 12:00:00,71.04,71.21,70.96,71.2,5549.0,68.0686,68.2315,67.9919,68.2219,5549.0
2024-11-04 12:30:00,71.2,71.25,70.82,70.87,8470.0,68.2219,68.2698,67.8578,67.9057,8470.0
2024-11-04 13:00:00,70.83,70.83,70.59,70.77,7158.0,67.8674,67.8674,67.6374,67.8099,7158.0
2024-11-04 13:30:00,70.71,71.05,70.71,70.9,6913.0,67.7524,68.0782,67.7524,67.9344,6913.0
2024-11-04 14:00:00,70.95,70.95,70.7,70.77,11608.0,67.9823,67.9823,67.7428,67.8099,11608.0
2024-11-04 14:30:00,70.76,71.05,70.65,70.99,13860.0,67.8003,68.0782,67.6949,68.0207,13860.0
2024-11-04 15:00:00,70.97,71.01,70.81,70.88,13441.0,68.0015,68.0398,67.8482,67.9153,13441.0
2024-11-04 15:30:00,70.87,71.07,70.7,70.83,59969.0,67.9057,68.0973,67.7428,67.8674,59969.0
2024-11-05 09:30:00,70.13,70.31,69.5,69.88,28392.0,67.1966,67.3691,66.593,66.9571,28392.0
2024-11-05 10:00:00,69.8,70.76,69.79,70.51,17595.0,66.8804,67.8003,66.8709,67.5607,17595.0
2024-11-05 10:30:00,70.44,70.71,70.34,70.35,15256.0,67.4937,67.7524,67.3979,67.4074,15256.0
2024-11-05 11:00:00,70.42,70.66,70.22,70.41,10501.0,67.4745,67.7045,67.2829,67.4649,10501.0
2024-11-05 11:30:00,70.41,70.61,70.31,70.47,10852.0,67.4649,67.6566,67.3691,67.5224,10852.0
2024-11-05 12:00:00,70.39,70.68,70.3,70.61,6680.0,67.4458,67.7236,67.3595,67.6566,6680.0
2024-11-05 12:30:00,70.58,70.67,70.56,70.59,9539.0,67.6278,67.714,67.6086,67.6374,9539.0
2024-11-05 13:00:00,70.62,70.68,70.46,70.59,9029.0,67.6661,67.7236,67.5128,67.6374,9029.0
2024-11-05 13:30:00,70.58,70.78,70.56,70.67,16098.0,67.6278,67.8194,67.6086,67.714,16098.0
2024-11-05 14:00:00,70.72,71.04,70.69,70.76,19844.0,67.762,68.0686,67.7332,67.8003,19844.0
2024-11-05 14:30:00,70.79,70.8,70.49,70.5,15874.0,67.829,67.8386,67.5416,67.5512,15874.0
2024-11-05 15:00:00,70.51,70.72,70.44,70.69,14203.0,67.5607,67.762,67.4937,67.7332,14203.0
2024-11-05 15:30:00,70.67,71.31,70.61,71.31,89997.0,67.714,68.3273,67.6566,68.3273,89997.0
2024-11-06 09:30:00,73.1,73.81,70.35,71.0,71506.0,70.0424,70.7227,67.4074,68.0302,71506.0
2024-11-06 10:00:00,70.94,71.42,70.2,70.52,93742.0,67.9728,68.4327,67.2637,67.5703,93742.0
2024-11-06 10:30:00,70.41,70.56,69.88,69.88,35813.0,67.4649,67.6086,66.9571,66.9571,35813.0
2024-11-06 11:00:00,69.97,70.27,69.56,69.73,64372.0,67.0433,67.3308,66.6505,66.8134,64372.0
2024-11-06 11:30:00,69.66,70.72,69.58,70.68,43742.0,66.7463,67.762,66.6696,67.7236,43742.0
2024-11-06 12:00:00,70.6,70.65,69.78,69.78,53684.0,67.647,67.6949,66.8613,66.8613,53684.0
2024-11-06 12:30:00,69.89,70.15,69.52,70.04,69766.0,66.9667,67.2158,66.6121,67.1104,69766.0
2024-11-06 13:00:00,70.09,70.77,70.09,70.63,28804.0,67.1583,67.8099,67.1583,67.6757,28804.0
2024-11-06 13:30:00,70.62,70.83,70.48,70.55,25987.0,67.6661,67.8674,67.532,67.5991,25987.0
2024-11-06 14:00:00,70.61,70.77,70.33,70.45,25471.0,67.6566,67.8099,67.3883,67.5032,25471.0
2024-11-06 14:30:00,70.53,71.03,70.48,70.81,26487.0,67.5799,68.059,67.532,67.8482,26487.0
2024-11-06 15:00:00,70.83,70.99,70.6,70.92,22171.0,67.8674,68.0207,67.647,67.9536,22171.0
2024-11-06 15:30:00,70.97,71.51,70.93,71.48,146352.0,68.0015,68.5189,67.9632,68.4902,146352.0
2024-11-07 09:30:00,71.85,72.0,71.01,71.57,19976.0,68.8447,68.9884,68.0398,68.5764,19976.0
2024-11-07 10:00:00,71.55,71.66,71.05,71.05,18344.0,68.5572,68.6626,68.0782,68.0782,18344.0
2024-11-07 10:30:00,71.05,71.66,71.05,71.47,35441.0,68.0782,68.6626,68.0782,68.4806,35441.0
2024-11-07 11:00:00,71.46,71.46,70.97,71.05,8858.0,68.471,68.471,68.0015,68.0782,8858.0
2024-11-07 11:30:00,71.0,71.1,70.5,70.5,11297.0,68.0302,68.1261,67.5512,67.5512,11297.0
2024-11-07 12:00:00,70.52,70.78,70.44,70.6,9208.0,67.5703,67.8194,67.4937,67.647,9208.0
2024-11-07 12:30:00,70.57,70.76,70.39,70.42,29268.0,67.6182,67.8003,67.4458,67.4745,29268.0
2024-11-07 13:00:00,70.42,70.52,70.03,70.03,19316.0,67.4745,67.5703,67.1008,67.1008,19316.0
2024-11-07 13:30:00,70.02,70.07,69.6,70.04,25454.0,67.0912,67.1391,66.6888,67.1104,25454.0
2024-11-07 14:00:00,69.97,70.22,69.76,69.99,21934.0,67.0433,67.2829,66.8421,67.0625,21934.0
2024-11-07 14:30:00,70.02,70.24,69.76,70.08,20649.0,67.0912,67.302,66.8421,67.1487,20649.0
2024-11-07 15:00:00,70.08,70.27,69.85,69.92,45023.0,67.1487,67.3308,66.9283,66.9954,45023.0
2024-11-07 15:30:00,69.89,70.01,69.65,69.79,109138.0,66.9667,67.0817,66.7367,66.8709,109138.0
2024-11-08 09:30:00,69.5,69.67,68.79,69.12,32677.0,66.593,66.7559,65.9127,66.2289,32677.0
2024-11-08 10:00:00,69.01,69.45,68.92,69.1,15895.0,66.1235,66.5451,66.0372,66.2097,15895.0
2024-11-08 10:30:00,69.13,69.14,68.7,69.02,69256.0,66.2385,66.248,65.8264,66.1331,69256.0
2024-11-08 11:00:00,69.03,69.39,68.82,68.83,39376.0,66.1426,66.4876,65.9414,65.951,39376.0
2024-11-08 11:30:00,68.91,68.98,68.45,68.63,40010.0,66.0277,66.0947,65.5869,65.7594,40010.0
2024-11-08 12:00:00,68.67,69.12,68.57,68.93,57543.0,65.7977,66.2289,65.7019,66.0468,57543.0
2024-11-08 12:30:00,68.92,68.97,68.76,68.88,33931.0,66.0372,66.0852,65.8839,65.9989,33931.0
2024-11-08 13:00:00,68.88,68.94,68.62,68.73,17102.0,65.9989,66.0564,65.7498,65.8552,17102.0
2024-11-08 13:30:00,68.73,68.97,68.58,68.97,24789.0,65.8552,66.0852,65.7115,66.0852,24789.0
2024-11-08 14:00:00,68.98,69.09,68.8,68.91,17156.0,66.0947,66.2001,65.9223,66.0277,17156.0
2024-11-08 14:30:00,68.91,69.13,68.87,68.95,51685.0,66.0277,66.2385,65.9893,66.066,51685.0
2024-11-08 15:00:00,68.94,69.15,68.88,69.12,26852.0,66.0564,66.2576,65.9989,66.2289,26852.0
2024-11-08 15:30:00,69.13,69.24,68.87,68.9,123140.0,66.2385,66.3439,65.9893,66.0181,123140.0
2024-11-11 09:30:00,69.32,69.71,69.0,69.21,20175.0,66.4205,66.7942,66.1139,66.3151,20175.0
2024-11-11 10:00:00,69.22,69.34,68.85,69.07,17000.0,66.3247,66.4397,65.9702,66.181,17000.0
2024-11-11 10:30:00,68.89,69.18,68.71,68.76,19166.0,66.0085,66.2864,65.836,65.8839,19166.0
2024-11-11 11:00:00,68.86,68.86,68.61,68.68,11446.0,65.9798,65.9798,65.7402,65.8073,11446.0
2024-11-11 11:30:00,68.68,69.0,68.66,68.82,17944.0,65.8073,66.1139,65.7881,65.9414,17944.0
2024-11-11 12:00:00,68.81,68.84,68.6,68.73,16747.0,65.9318,65.9606,65.7306,65.8552,16747.0
2024-11-11 12:30:00,68.74,69.08,68.62,69.07,11959.0,65.8648,66.1906,65.7498,66.181,11959.0
2024-11-11 13:00:00,69.08,69.11,68.61,68.65,16659.0,66.1906,66.2193,65.7402,65.7785,16659.0
2024-11-11 13:30:00,68.66,68.81,68.59,68.73,13529.0,65.7881,65.9318,65.721,65.8552,13529.0
2024-11-11 14:00:00,68.78,69.47,68.75,69.22,45592.0,65.9031,66.5642,65.8744,66.3247,45592.0
2024-11-11 14:30:00,69.15,69.15,68.66,68.69,15636.0,66.2576,66.2576,65.7881,65.8169,15636.0
2024-11-11 15:00:00,68.7,68.83,68.54,68.73,22736.0,65.8264,65.951,65.6731,65.8552,22736.0
2024-11-11 15:30:00,68.74,68.99,68.57,68.62,110879.0,65.8648,66.1043,65.7019,65.7498,110879.0
2024-11-12 09:30:00,68.1,68.53,67.07,67.13,33126.0,65.2515,65.6636,64.2646,64.3221,33126.0
2024-11-12 10:00:00,67.21,67.47,66.94,67.11,63957.0,64.3988,64.6479,64.1401,64.303,63957.0
2024-11-12 10:30:00,67.11,67.38,66.88,67.08,52222.0,64.303,64.5617,64.0826,64.2742,52222.0
2024-11-12 11:00:00,67.02,67.09,66.75,66.78,15084.0,64.2167,64.2838,63.958,63.9868,15084.0
2024-11-12 11:30:00,66.79,66.91,66.34,66.65,19135.0,63.9963,64.1113,63.5652,63.8622,19135.0
2024-11-12 12:00:00,66.58,66.84,66.55,66.72,20085.0,63.7951,64.0442,63.7664,63.9293,20085.0
2024-11-12 12:30:00,66.75,66.75,66.42,66.59,14079.0,63.958,63.958,63.6418,63.8047,14079.0
2024-11-12 13:00:00,66.59,66.63,66.29,66.45,23116.0,63.8047,63.843,63.5173,63.6706,23116.0
2024-11-12 13:30:00,66.41,66.65,66.41,66.49,19772.0,63.6322,63.8622,63.6322,63.7089,19772.0
2024-11-12 14:00:00,66.51,66.54,66.19,66.27,26864.0,63.728,63.7568,63.4214,63.4981,26864.0
2024-11-12 14:30:00,66.31,66.34,66.18,66.27,29126.0,63.5364,63.5652,63.4119,63.4981,29126.0
2024-11-12 15:00:00,66.28,66.41,66.06,66.4,38254.0,63.5077,63.6322,63.2969,63.6227,38254.0
2024-11-12 15:30:00,66.41,66.58,66.09,66.2,165445.0,63.6322,63.7951,63.3256,63.431,165445.0
2024-11-13 09:30:00,66.55,67.54,66.55,67.43,52604.0,63.7664,64.715,63.7664,64.6096,52604.0
2024-11-13 10:00:00,67.36,67.56,66.81,67.06,11946.0,64.5425,64.7341,64.0155,64.255,11946.0
2024-11-13 10:30:00,66.98,67.19,66.73,67.09,13054.0,64.1784,64.3796,63.9388,64.2838,13054.0
2024-11-13 11:00:00,67.05,67.12,66.83,67.03,13834.0,64.2455,64.3125,64.0347,64.2263,13834.0
2024-11-13 11:30:00,67.03,67.03,66.72,66.8,7516.0,64.2263,64.2263,63.9293,64.0059,7516.0
2024-11-13 12:00:00,66.84,67.06,66.79,66.8,15667.0,64.0442,64.255,63.9963,64.0059,15667.0
2024-11-13 12:30:00,66.75,67.52,66.75,67.52,29208.0,63.958,64.6958,63.958,64.6958,29208.0
2024-11-13 13:00:00,67.45,68.15,67.45,68.14,19468.0,64.6287,65.2995,64.6287,65.2899,19468.0
2024-11-13 13:30:00,68.11,68.27,67.98,68.2,26137.0,65.2611,65.4144,65.1366,65.3474,26137.0
2024-11-13 14:00:00,68.2,68.3,67.86,67.88,37976.0,65.3474,65.4432,65.0216,65.0407,37976.0
2024-11-13 14:30:00,67.84,67.87,67.55,67.64,22880.0,65.0024,65.0312,64.7245,64.8108,22880.0
2024-11-13 15:00:00,67.59,67.76,67.38,67.57,60855.0,64.7629,64.9258,64.5617,64.7437,60855.0
2024-11-13 15:30:00,67.44,67.57,67.22,67.53,122046.0,64.6192,64.7437,64.4084,64.7054,122046.0
2024-11-14 09:30:00,67.78,68.59,67.52,68.3,20357.0,64.9449,65.721,64.6958,65.4432,20357.0
2024-11-14 10:00:00,68.19,68.44,67.32,67.76,15591.0,65.3378,65.5773,64.5042,64.9258,15591.0
2024-11-14 10:30:00,67.78,68.12,67.71,67.91,5543.0,64.9449,65.2707,64.8779,65.0695,5543.0
2024-11-14 11:00:00,67.87,68.15,67.87,67.91,5891.0,65.0312,65.2995,65.0312,65.0695,5891.0
2024-11-14 11:30:00,67.92,67.95,67.39,67.45,10056.0,65.0791,65.1078,64.5712,64.6287,10056.0
2024-11-14 12:00:00,67.44,67.45,67.21,67.39,12098.0,64.6192,64.6287,64.3988,64.5712,12098.0
2024-11-14 12:30:00,67.37,67.41,67.12,67.38,14997.0,64.5521,64.5904,64.3125,64.5617,14997.0
2024-11-14 13:00:00,67.42,67.47,67.29,67.3,5802.0,64.6,64.6479,64.4754,64.485,5802.0
2024-11-14 13:30:00,67.19,67.38,67.02,67.22,33073.0,64.3796,64.5617,64.2167,64.4084,33073.0
2024-11-14 14:00:00,67.29,67.58,67.22,67.52,31523.0,64.4754,64.7533,64.4084,64.6958,31523.0
2024-11-14 14:30:00,67.48,67.53,67.32,67.44,20529.0,64.6575,64.7054,64.5042,64.6192,20529.0
2024-11-14 15:00:00,67.38,67.38,66.81,67.12,19570.0,64.5617,64.5617,64.0155,64.3125,19570.0
2024-11-14 15:30:00,67.05,67.4,66.77,67.19,129029.0,64.2455,64.5808,63.9772,64.3796,129029.0
2024-11-15 09:30:00,67.27,67.48,66.98,67.23,13831.0,64.4563,64.6575,64.1784,64.4179,13831.0
2024-11-15 10:00:00,67.36,67.48,66.71,66.78,36242.0,64.5425,64.6575,63.9197,63.9868,36242.0
2024-11-15 10:30:00,66.73,66.79,66.36,66.62,28219.0,63.9388,63.9963,63.5843,63.8334,28219.0
2024-11-15 11:00:00,66.61,66.94,66.46,66.94,26655.0,63.8239,64.1401,63.6801,64.1401,26655.0
2024-11-15 11:30:00,66.87,67.02,66.59,66.71,10461.0,64.073,64.2167,63.8047,63.9197,10461.0
2024-11-15 12:00:00,66.71,66.77,66.59,66.64,10117.0,63.9197,63.9772,63.8047,63.8526,10117.0
2024-11-15 12:30:00,66.61,66.74,66.46,66.61,14686.0,63.8239,63.9484,63.6801,63.8239,14686.0
2024-11-15 13:00:00,66.6,66.87,66.59,66.73,15529.0,63.8143,64.073,63.8047,63.9388,15529.0
2024-11-15 13:30:00,66.69,66.82,66.45,66.56,15904.0,63.9005,64.0251,63.6706,63.776,15904.0
2024-11-15 14:00:00,66.57,66.78,66.45,66.55,39404.0,63.7855,63.9868,63.6706,63.7664,39404.0
2024-11-15 14:30:00,66.52,66.62,66.28,66.46,20627.0,63.7376,63.8334,63.5077,63.6801,20627.0
2024-11-15 15:00:00,66.45,66.98,66.41,66.95,29192.0,63.6706,64.1784,63.6322,64.1496,29192.0
2024-11-15 15:30:00,66.96,66.98,66.58,66.84,159807.0,64.1592,64.1784,63.7951,64.0442,159807.0
2024-11-18 09:30:00,66.34,66.88,66.0,66.42,27405.0,63.5652,64.0826,63.2394,63.6418,27405.0
2024-11-18 10:00:00,66.37,66.84,66.29,66.76,23144.0,63.5939,64.0442,63.5173,63.9676,23144.0
2024-11-18 10:30:00,66.77,66.98,66.5,66.66,34930.0,63.9772,64.1784,63.7185,63.8718,34930.0
2024-11-18 11:00:00,66.66,67.02,66.66,66.95,10892.0,63.8718,64.2167,63.8718,64.1496,10892.0
2024-11-18 11:30:00,66.89,67.11,66.89,66.93,7997.0,64.0922,64.303,64.0922,64.1305,7997.0
2024-11-18 12:00:00,66.99,67.0,66.87,66.87,8758.0,64.188,64.1976,64.073,64.073,8758.0
2024-11-18 12:30:00,66.91,67.14,66.85,66.98,9167.0,64.1113,64.3317,64.0538,64.1784,9167.0
2024-11-18 13:00:00,67.0,67.05,66.78,66.86,5976.0,64.1976,64.2455,63.9868,64.0634,5976.0
2024-11-18 13:30:00,66.83,67.24,66.78,67.17,10731.0,64.0347,64.4275,63.9868,64.3604,10731.0
2024-11-18 14:00:00,67.25,67.25,66.63,66.78,25910.0,64.4371,64.4371,63.843,63.9868,25910.0
2024-11-18 14:30:00,66.77,67.0,66.69,66.95,14345.0,63.9772,64.1976,63.9005,64.1496,14345.0
2024-11-18 15:00:00,66.88,66.91,66.46,66.55,17701.0,64.0826,64.1113,63.6801,63.7664,17701.0
2024-11-18 15:30:00,66.47,66.79,66.42,66.72,105723.0,63.6897,63.9963,63.6418,63.9293,105723.0
2024-11-19 09:30:00,66.0,66.14,65.7,65.95,24213.0,63.2394,63.3735,62.9519,63.1915,24213.0
2024-11-19 10:00:00,65.75,66.54,65.67,66.41,12817.0,62.9998,63.7568,62.9232,63.6322,12817.0
2024-11-19 10:30:00,66.42,66.51,66.28,66.49,16250.0,63.6418,63.728,63.5077,63.7089,16250.0
2024-11-19 11:00:00,66.6,66.85,66.57,66.6,7205.0,63.8143,64.0538,63.7855,63.8143,7205.0
2024-11-19 11:30:00,66.56,66.56,66.12,66.36,8299.0,63.776,63.776,63.3544,63.5843,8299.0
2024-11-19 12:00:00,66.34,66.41,66.25,66.41,8070.0,63.5652,63.6322,63.4789,63.6322,8070.0
2024-11-19 12:30:00,66.41,66.55,66.37,66.43,15650.0,63.6322,63.7664,63.5939,63.6514,15650.0
2024-11-19 13:00:00,66.44,66.44,66.03,66.03,9865.0,63.661,63.661,63.2681,63.2681,9865.0
2024-11-19 13:30:00,66.08,66.2,65.9,66.2,8630.0,63.316,63.431,63.1436,63.431,8630.0
2024-11-19 14:00:00,66.17,66.22,65.96,66.04,16777.0,63.4023,63.4502,63.2011,63.2777,16777.0
2024-11-19 14:30:00,66.05,66.11,65.84,66.0,12467.0,63.2873,63.3448,63.0861,63.2394,12467.0
2024-11-19 15:00:00,66.0,66.16,65.92,66.05,10281.0,63.2394,63.3927,63.1627,63.2873,10281.0
2024-11-19 15:30:00,66.06,66.06,65.57,65.82,82548.0,63.2969,63.2969,62.8274,63.0669,82548.0
2024-11-20 09:30:00,65.3,65.74,65.0,65.24,32490.0,62.5687,62.9903,62.2812,62.5112,32490.0
2024-11-20 10:00:00,65.51,65.52,64.81,65.17,18467.0,62.7699,62.7795,62.0992,62.4441,18467.0
2024-11-20 10:30:00,65.28,65.54,65.25,65.28,17689.0,62.5495,62.7986,62.5208,62.5495,17689.0
2024-11-20 11:00:00,65.3,65.3,64.95,65.0,11572.0,62.5687,62.5687,62.2333,62.2812,11572.0
2024-11-20 11:30:00,64.98,65.25,64.81,64.81,12824.0,62.262,62.5208,62.0992,62.0992,12824.0
2024-11-20 12:00:00,64.77,64.86,64.56,64.86,14733.0,62.0608,62.1471,61.8596,62.1471,14733.0
2024-11-20 12:30:00,64.86,65.1,64.78,64.78,7767.0,62.1471,62.377,62.0704,62.0704,7767.0
2024-11-20 13:00:00,64.85,64.93,64.71,64.84,7882.0,62.1375,62.2141,62.0033,62.1279,7882.0
2024-11-20 13:30:00,64.86,64.96,64.79,64.96,8950.0,62.1471,62.2429,62.08,62.2429,8950.0
2024-11-20 14:00:00,64.95,65.16,64.9,65.07,11417.0,62.2333,62.4345,62.1854,62.3483,11417.0
2024-11-20 14:30:00,65.06,65.23,65.05,65.07,16447.0,62.3387,62.5016,62.3291,62.3483,16447.0
2024-11-20 15:00:00,65.1,65.22,65.07,65.22,19127.0,62.377,62.492,62.3483,62.492,19127.0
2024-11-20 15:30:00,65.2,65.45,65.13,65.25,69904.0,62.4728,62.7124,62.4058,62.5208,69904.0
2024-11-21 09:30:00,65.38,66.02,65.08,65.52,14743.0,62.6453,63.2585,62.3579,62.7795,14743.0
2024-11-21 10:00:00,65.6,66.03,65.37,65.73,8850.0,62.8561,63.2681,62.6357,62.9807,8850.0
2024-11-21 10:30:00,65.66,66.63,65.66,66.49,40741.0,62.9136,63.843,62.9136,63.7089,40741.0
2024-11-21 11:00:00,66.52,66.55,66.21,66.43,19462.0,63.7376,63.7664,63.4406,63.6514,19462.0
2024-11-21 11:30:00,66.5,66.51,66.31,66.33,7491.0,63.7185,63.728,63.5364,63.5556,7491.0
2024-11-21 12:00:00,66.25,66.45,66.14,66.44,8270.0,63.4789,63.6706,63.3735,63.661,8270.0
2024-11-21 12:30:00,66.48,66.49,66.34,66.4,7691.0,63.6993,63.7089,63.5652,63.6227,7691.0
2024-11-21 13:00:00,66.42,66.47,66.24,66.24,13148.0,63.6418,63.6897,63.4693,63.4693,13148.0
2024-11-21 13:30:00,66.3,66.88,66.27,66.84,20711.0,63.5268,64.0826,63.4981,64.0442,20711.0
2024-11-21 14:00:00,66.86,66.88,66.56,66.66,10316.0,64.0634,64.0826,63.776,63.8718,10316.0
2024-11-21 14:30:00,66.67,66.71,66.52,66.52,9739.0,63.8814,63.9197,63.7376,63.7376,9739.0
2024-11-21 15:00:00,66.5,66.75,66.43,66.67,11209.0,63.7185,63.958,63.6514,63.8814,11209.0
2024-11-21 15:30:00,66.67,67.08,66.63,66.93,135468.0,63.8814,64.2742,63.843,64.1305,135468.0
2024-11-22 09:30:00,67.38,68.4,67.29,68.31,26390.0,64.5617,65.539,64.4754,65.4528,26390.0
2024-11-22 10:00:00,68.31,68.4,67.9,67.95,17571.0,65.4528,65.539,65.0599,65.1078,17571.0
2024-11-22 10:30:00,67.95,68.61,67.95,68.59,14352.0,65.1078,65.7402,65.1078,65.721,14352.0
2024-11-22 11:00:00,68.62,68.62,68.0,68.03,8292.0,65.7498,65.7498,65.1557,65.1845,8292.0
2024-11-22 11:30:00,68.1,68.22,67.92,68.02,17056.0,65.2515,65.3665,65.0791,65.1749,17056.0
2024-11-22 12:00:00,67.99,67.99,67.66,67.67,6764.0,65.1461,65.1461,64.8299,64.8395,6764.0
2024-11-22 12:30:00,67.59,67.66,67.34,67.34,8998.0,64.7629,64.8299,64.5233,64.5233,8998.0
2024-11-22 13:00:00,67.44,67.48,67.25,67.41,20596.0,64.6192,64.6575,64.4371,64.5904,20596.0
2024-11-22 13:30:00,67.36,67.59,67.36,67.53,12973.0,64.5425,64.7629,64.5425,64.7054,12973.0
2024-11-22 14:00:00,67.49,67.96,67.46,67.95,18339.0,64.6671,65.1174,64.6383,65.1078,18339.0
2024-11-22 14:30:00,67.84,68.07,67.83,67.86,11896.0,65.0024,65.2228,64.9928,65.0216,11896.0
2024-11-22 15:00:00,67.85,67.88,67.59,67.87,23715.0,65.012,65.0407,64.7629,65.0312,23715.0
2024-11-22 15:30:00,67.83,68.13,67.67,67.92,84680.0,64.9928,65.2803,64.8395,65.0791,84680.0
2024-11-25 09:30:00,68.95,70.83,68.95,70.65,49004.0,66.066,67.8674,66.066,67.6949,49004.0
2024-11-25 10:00:00,70.65,71.99,70.6,71.91,54011.0,67.6949,68.9788,67.647,68.9022,54011.0
2024-11-25 10:30:00,71.9,72.86,71.72,72.73,72206.0,68.8926,69.8124,68.7201,69.6879,72206.0
2024-11-25 11:00:00,72.84,73.53,72.77,73.24,96278.0,69.7933,70.4544,69.7262,70.1766,96278.0
2024-11-25 11:30:00,73.18,73.23,72.25,72.51,59116.0,70.1191,70.167,69.228,69.4771,59116.0
2024-11-25 12:00:00,72.51,72.87,71.99,71.99,44480.0,69.4771,69.822,68.9788,68.9788,44480.0
2024-11-25 12:30:00,72.03,72.11,71.76,71.93,58401.0,69.0172,69.0938,68.7585,68.9213,58401.0
2024-11-25 13:00:00,72.09,72.27,71.82,72.09,58781.0,69.0747,69.2471,68.8159,69.0747,58781.0
2024-11-25 13:30:00,72.14,72.78,72.06,72.55,44997.0,69.1226,69.7358,69.0459,69.5154,44997.0
2024-11-25 14:00:00,72.44,72.44,72.04,72.1,54569.0,69.41,69.41,69.0267,69.0842,54569.0
2024-11-25 14:30:00,72.09,72.2,71.83,71.9,16860.0,69.0747,69.1801,68.8255,68.8926,16860.0
2024-11-25 15:00:00,71.85,71.89,71.46,71.53,16094.0,68.8447,68.883,68.471,68.5381,16094.0
2024-11-25 15:30:00,71.51,71.71,71.1,71.22,216768.0,68.5189,68.7105,68.1261,68.241,216768.0
2024-11-26 09:30:00,70.05,70.53,69.21,69.32,63517.0,67.12,67.5799,66.3151,66.4205,63517.0
2024-11-26 10:00:00,69.36,69.78,68.9,69.09,16552.0,66.4588,66.8613,66.0181,66.2001,16552.0
2024-11-26 10:30:00,69.09,69.1,68.74,68.8,21686.0,66.2001,66.2097,65.8648,65.9223,21686.0
2024-11-26 11:00:00,68.76,68.85,68.24,68.35,16306.0,65.8839,65.9702,65.3857,65.4911,16306.0
2024-11-26 11:30:00,68.38,68.54,68.23,68.42,13914.0,65.5198,65.6731,65.3761,65.5582,13914.0
2024-11-26 12:00:00,68.3,68.44,68.08,68.37,9983.0,65.4432,65.5773,65.2324,65.5103,9983.0
2024-11-26 12:30:00,68.42,68.46,68.11,68.44,13596.0,65.5582,65.5965,65.2611,65.5773,13596.0
2024-11-26 13:00:00,68.41,68.81,68.21,68.21,21851.0,65.5486,65.9318,65.3569,65.3569,21851.0
2024-11-26 13:30:00,68.22,68.38,68.1,68.33,14996.0,65.3665,65.5198,65.2515,65.4719,14996.0
2024-11-26 14:00:00,68.35,68.51,68.32,68.38,11022.0,65.4911,65.6444,65.4623,65.5198,11022.0
2024-11-26 14:30:00,68.36,68.36,68.02,68.13,14438.0,65.5007,65.5007,65.1749,65.2803,14438.0
2024-11-26 15:00:00,68.13,68.15,67.67,67.67,27941.0,65.2803,65.2995,64.8395,64.8395,27941.0
2024-11-26 15:30:00,67.7,67.72,67.3,67.49,198899.0,64.8683,64.8874,64.485,64.6671,198899.0
2024-11-27 09:30:00,68.32,69.24,68.1,68.8,38794.0,65.4623,66.3439,65.2515,65.9223,38794.0
2024-11-27 10:00:00,68.91,68.94,68.13,68.23,18172.0,66.0277,66.0564,65.2803,65.3761,18172.0
2024-11-27 10:30:00,68.18,68.6,68.11,68.53,17808.0,65.3282,65.7306,65.2611,65.6636,17808.0
2024-11-27 11:00:00,68.56,68.91,68.42,68.42,8813.0,65.6923,66.0277,65.5582,65.5582,8813.0
2024-11-27 11:30:00,68.39,68.58,68.33,68.49,9921.0,65.5294,65.7115,65.4719,65.6252,9921.0
2024-11-27 12:00:00,68.45,68.75,68.38,68.7,17652.0,65.5869,65.8744,65.5198,65.8264,17652.0
2024-11-27 12:30:00,68.65,68.67,68.37,68.41,20785.0,65.7785,65.7977,65.5103,65.5486,20785.0
2024-11-27 13:00:00,68.43,68.67,68.42,68.66,21423.0,65.5677,65.7977,65.5582,65.7881,21423.0
2024-11-27 13:30:00,68.66,68.75,68.48,68.64,103434.0,65.7881,65.8744,65.6156,65.769,103434.0
2024-11-27 14:00:00,68.64,68.84,68.58,68.82,14008.0,65.769,65.9606,65.7115,65.9414,14008.0
2024-11-27 14:30:00,68.81,69.14,68.59,69.09,21177.0,65.9318,66.248,65.721,66.2001,21177.0
2024-11-27 15:00:00,69.09,69.09,68.69,68.69,16239.0,66.2001,66.2001,65.8169,65.8169,16239.0
2024-11-27 15:30:00,68.68,68.78,68.04,68.27,192659.0,65.8073,65.9031,65.1941,65.4144,192659.0
2024-11-29 09:30:00,68.37,69.14,68.37,68.71,26109.0,65.5103,66.248,65.5103,65.836,26109.0
2024-11-29 10:00:00,68.89,68.9,68.46,68.76,12073.0,66.0085,66.0181,65.5965,65.8839,12073.0
2024-11-29 10:30:00,68.85,69.1,68.7,68.99,11515.0,65.9702,66.2097,65.8264,66.1043,11515.0
2024-11-29 11:00:00,68.94,69.04,68.83,69.04,6051.0,66.0564,66.1522,65.951,66.1522,6051.0
2024-11-29 11:30:00,69.01,69.05,68.79,68.92,8074.0,66.1235,66.1618,65.9127,66.0372,8074.0
2024-11-29 12:00:00,68.91,69.04,68.77,69.0,14864.0,66.0277,66.1522,65.8935,66.1139,14864.0
2024-11-29 12:30:00,69.03,69.4,68.67,69.11,78008.0,66.1426,66.4972,65.7977,66.2193,78008.0
2024-12-02 09:30:00,68.27,68.37,67.35,68.29,63573.0,66.0507,66.1475,65.1606,66.0701,63573.0
2024-12-02 10:00:00,68.36,68.54,68.18,68.54,12584.0,66.1378,66.312,65.9637,66.312,12584.0
2024-12-02 10:30:00,68.73,68.92,67.67,67.82,12040.0,66.4958,66.6796,65.4702,65.6154,12040.0
2024-12-02 11:00:00,67.71,68.15,67.65,67.92,19464.0,65.5089,65.9346,65.4509,65.7121,19464.0
2024-12-02 11:30:00,67.89,68.51,67.89,68.34,12449.0,65.6831,66.2829,65.6831,66.1185,12449.0
2024-12-02 12:00:00,68.37,68.41,68.07,68.36,11416.0,66.1475,66.1862,65.8572,66.1378,11416.0
2024-12-02 12:30:00,68.31,68.52,68.22,68.49,14620.0,66.0894,66.2926,66.0024,66.2636,14620.0
2024-12-02 13:00:00,68.53,68.54,68.3,68.48,10068.0,66.3023,66.312,66.0798,66.2539,10068.0
2024-12-02 13:30:00,68.52,68.65,68.28,68.3,11709.0,66.2926,66.4184,66.0604,66.0798,11709.0
2024-12-02 14:00:00,68.3,68.31,67.85,67.95,20825.0,66.0798,66.0894,65.6444,65.7411,20825.0
2024-12-02 14:30:00,67.95,68.12,67.93,67.93,9769.0,65.7411,65.9056,65.7218,65.7218,9769.0
2024-12-02 15:00:00,67.99,68.24,67.97,68.19,12064.0,65.7798,66.0217,65.7605,65.9733,12064.0
2024-12-02 15:30:00,68.1,68.24,67.78,67.84,73577.0,65.8863,66.0217,65.5767,65.6347,73577.0
2024-12-03 09:30:00,67.85,68.23,66.76,66.91,28428.0,65.6444,66.012,64.5898,64.735,28428.0
2024-12-03 10:00:00,66.97,67.49,66.9,67.36,32621.0,64.793,65.2961,64.7253,65.1703,32621.0
2024-12-03 10:30:00,67.55,67.82,67.54,67.81,41842.0,65.3541,65.6154,65.3445,65.6057,41842.0
2024-12-03 11:00:00,67.75,67.83,67.26,67.3,9375.0,65.5476,65.625,65.0736,65.1123,9375.0
2024-12-03 11:30:00,67.22,67.31,67.1,67.25,12208.0,65.0349,65.1219,64.9188,65.0639,12208.0
2024-12-03 12:00:00,67.22,67.4,67.15,67.36,13336.0,65.0349,65.209,64.9671,65.1703,13336.0
2024-12-03 12:30:00,67.42,67.87,67.33,67.81,8854.0,65.2284,65.6637,65.1413,65.6057,8854.0
2024-12-03 13:00:00,67.81,67.85,67.56,67.57,9446.0,65.6057,65.6444,65.3638,65.3735,9446.0
2024-12-03 13:30:00,67.56,67.56,67.29,67.4,15915.0,65.3638,65.3638,65.1026,65.209,15915.0
2024-12-03 14:00:00,67.36,67.69,67.36,67.64,19633.0,65.1703,65.4896,65.1703,65.4412,19633.0
2024-12-03 14:30:00,67.62,67.69,67.47,67.67,15089.0,65.4219,65.4896,65.2767,65.4702,15089.0
2024-12-03 15:00:00,67.64,67.7,67.32,67.36,15550.0,65.4412,65.4993,65.1316,65.1703,15550.0
2024-12-03 15:30:00,67.36,67.54,67.17,67.44,140220.0,65.1703,65.3445,64.9865,65.2477,140220.0
2024-12-04 09:30:00,67.01,67.25,66.26,66.86,39950.0,64.8317,65.0639,64.1061,64.6866,39950.0
2024-12-04 10:00:00,66.7,66.7,65.78,66.28,47761.0,64.5318,64.5318,63.6417,64.1254,47761.0
2024-12-04 10:30:00,66.28,66.39,66.15,66.24,7153.0,64.1254,64.2319,63.9997,64.0867,7153.0
2024-12-04 11:00:00,66.23,66.62,66.19,66.52,15893.0,64.0771,64.4544,64.0384,64.3576,15893.0
2024-12-04 11:30:00,66.45,66.88,66.25,66.28,45410.0,64.2899,64.7059,64.0964,64.1254,45410.0
2024-12-04 12:00:00,66.31,66.39,66.09,66.09,12949.0,64.1545,64.2319,63.9416,63.9416,12949.0
2024-12-04 12:30:00,66.16,66.39,66.04,66.23,14415.0,64.0093,64.2319,63.8932,64.0771,14415.0
2024-12-04 13:00:00,66.23,66.28,65.89,65.92,19242.0,64.0771,64.1254,63.7481,63.7771,19242.0
2024-12-04 13:30:00,65.9,66.01,65.8,65.95,17082.0,63.7578,63.8642,63.661,63.8062,17082.0
2024-12-04 14:00:00,66.01,66.04,65.64,65.78,20976.0,63.8642,63.8932,63.5062,63.6417,20976.0
2024-12-04 14:30:00,65.82,65.96,65.72,65.75,22511.0,63.6804,63.8158,63.5836,63.6127,22511.0
2024-12-04 15:00:00,65.75,65.96,65.57,65.89,32741.0,63.6127,63.8158,63.4385,63.7481,32741.0
2024-12-04 15:30:00,65.89,66.06,65.48,65.53,251490.0,63.7481,63.9126,63.3514,63.3998,251490.0
2024-12-05 09:30:00,65.75,67.0,65.6,66.66,37969.0,63.6127,64.822,63.4675,64.4931,37969.0
2024-12-05 10:00:00,66.74,66.9,65.21,65.31,44450.0,64.5705,64.7253,63.0902,63.187,44450.0
2024-12-05 10:30:00,65.27,65.58,65.0,65.49,54302.0,63.1483,63.4482,62.887,63.3611,54302.0
2024-12-05 11:00:00,65.59,65.6,65.13,65.39,43052.0,63.4579,63.4675,63.0128,63.2644,43052.0
2024-12-05 11:30:00,65.33,65.47,64.79,64.79,14730.0,63.2063,63.3418,62.6839,62.6839,14730.0
2024-12-05 12:00:00,64.86,64.9,64.18,64.22,47068.0,62.7516,62.7903,62.0937,62.1324,47068.0
2024-12-05 12:30:00,64.2,64.57,64.2,64.46,19538.0,62.113,62.471,62.113,62.3646,19538.0
2024-12-05 13:00:00,64.44,64.47,64.19,64.2,15465.0,62.3452,62.3743,62.1034,62.113,15465.0
2024-12-05 13:30:00,64.2,64.57,64.15,64.31,86704.0,62.113,62.471,62.0647,62.2195,86704.0
2024-12-05 14:00:00,64.29,64.29,63.73,63.76,84075.0,62.2001,62.2001,61.6583,61.6873,84075.0
2024-12-05 14:30:00,63.85,64.04,63.56,63.88,51212.0,61.7744,61.9582,61.4938,61.8034,51212.0
2024-12-05 15:00:00,63.86,64.04,63.74,63.87,22073.0,61.7841,61.9582,61.668,61.7938,22073.0
2024-12-05 15:30:00,63.89,63.96,63.45,63.65,157618.0,61.8131,61.8808,61.3874,61.5809,157618.0
2024-12-06 09:30:00,64.84,66.76,64.04,66.17,106853.0,62.7322,64.5898,61.9582,64.019,106853.0
2024-12-06 10:00:00,66.16,66.61,65.51,65.87,43152.0,64.0093,64.4447,63.3805,63.7288,43152.0
2024-12-06 10:30:00,65.93,66.01,65.05,65.05,17323.0,63.7868,63.8642,62.9354,62.9354,17323.0
2024-12-06 11:00:00,65.08,65.1,64.45,64.52,11593.0,62.9644,62.9838,62.3549,62.4226,11593.0
2024-12-06 11:30:00,64.44,64.67,64.23,64.47,14579.0,62.3452,62.5678,62.1421,62.3743,14579.0
2024-12-06 12:00:00,64.41,64.41,63.75,63.75,21452.0,62.3162,62.3162,61.6777,61.6777,21452.0
2024-12-06 12:30:00,63.81,63.93,63.64,63.66,13935.0,61.7357,61.8518,61.5712,61.5906,13935.0
2024-12-06 13:00:00,63.64,64.18,63.57,63.58,26606.0,61.5712,62.0937,61.5035,61.5132,26606.0
2024-12-06 13:30:00,63.64,63.91,63.59,63.73,14947.0,61.5712,61.8325,61.5229,61.6583,14947.0
2024-12-06 14:00:00,63.75,63.8,63.25,63.49,48388.0,61.6777,61.726,61.1939,61.4261,48388.0
2024-12-06 14:30:00,63.54,63.55,63.28,63.38,29066.0,61.4745,61.4842,61.223,61.3197,29066.0
2024-12-06 15:00:00,63.45,63.54,63.23,63.38,24856.0,61.3874,61.4745,61.1746,61.3197,24856.0
2024-12-06 15:30:00,63.35,63.69,63.26,63.67,81466.0,61.2907,61.6196,61.2036,61.6003,81466.0
2024-12-09 09:30:00,63.92,65.3,63.64,65.26,56124.0,61.8421,63.1773,61.5712,63.1386,56124.0
2024-12-09 10:00:00,65.19,66.24,65.13,66.12,29996.0,63.0709,64.0867,63.0128,63.9706,29996.0
2024-12-09 10:30:00,66.18,66.6,66.02,66.32,26865.0,64.0287,64.435,63.8739,64.1641,26865.0
2024-12-09 11:00:00,66.26,66.38,65.04,65.04,24730.0,64.1061,64.2222,62.9257,62.9257,24730.0
2024-12-09 11:30:00,65.04,65.11,64.58,64.8,66208.0,62.9257,62.9935,62.4807,62.6935,66208.0
2024-12-09 12:00:00,64.82,64.9,64.37,64.51,38605.0,62.7129,62.7903,62.2775,62.413,38605.0
2024-12-09 12:30:00,64.6,65.31,64.6,65.23,10015.0,62.5,63.187,62.5,63.1096,10015.0
2024-12-09 13:00:00,65.14,65.22,65.03,65.12,11149.0,63.0225,63.0999,62.9161,63.0031,11149.0
2024-12-09 13:30:00,65.07,65.99,65.07,65.85,156978.0,62.9548,63.8449,62.9548,63.7094,156978.0
2024-12-09 14:00:00,65.75,66.19,65.71,66.12,18976.0,63.6127,64.0384,63.574,63.9706,18976.0
2024-12-09 14:30:00,66.05,66.53,65.93,66.43,22510.0,63.9029,64.3673,63.7868,64.2706,22510.0
2024-12-09 15:00:00,66.44,66.46,66.07,66.38,30186.0,64.2802,64.2996,63.9223,64.2222,30186.0
2024-12-09 15:30:00,66.37,66.41,65.81,66.26,258354.0,64.2125,64.2512,63.6707,64.1061,258354.0
2024-12-10 09:30:00,65.98,66.61,64.73,65.28,53685.0,63.8352,64.4447,62.6258,63.1579,53685.0
2024-12-10 10:00:00,65.08,65.25,64.35,64.87,49965.0,62.9644,63.1289,62.2582,62.7613,49965.0
2024-12-10 10:30:00,64.87,65.91,64.86,65.8,17365.0,62.7613,63.7675,62.7516,63.661,17365.0
2024-12-10 11:00:00,65.81,66.57,65.66,66.53,21611.0,63.6707,64.406,63.5256,64.3673,21611.0
2024-12-10 11:30:00,66.45,66.6,65.96,66.11,11543.0,64.2899,64.435,63.8158,63.961,11543.0
2024-12-10 12:00:00,66.03,66.37,65.94,66.37,9884.0,63.8836,64.2125,63.7965,64.2125,9884.0
2024-12-10 12:30:00,66.37,66.68,66.37,66.48,10003.0,64.2125,64.5124,64.2125,64.3189,10003.0
2024-12-10 13:00:00,66.46,66.61,66.4,66.5,10342.0,64.2996,64.4447,64.2415,64.3383,10342.0
2024-12-10 13:30:00,66.48,66.57,66.32,66.32,8399.0,64.3189,64.406,64.1641,64.1641,8399.0
2024-12-10 14:00:00,66.32,66.84,66.27,66.61,25048.0,64.1641,64.6672,64.1158,64.4447,25048.0
2024-12-10 14:30:00,66.59,66.66,66.47,66.57,12155.0,64.4254,64.4931,64.3093,64.406,12155.0
2024-12-10 15:00:00,66.56,66.61,65.97,65.97,25033.0,64.3963,64.4447,63.8255,63.8255,25033.0
2024-12-10 15:30:00,65.98,66.13,65.91,66.01,103329.0,63.8352,63.9803,63.7675,63.8642,103329.0
2024-12-11 09:30:00,66.62,67.51,66.12,66.12,16651.0,64.4544,65.3154,63.9706,63.9706,16651.0
2024-12-11 10:00:00,66.14,66.47,65.99,66.15,23432.0,63.99,64.3093,63.8449,63.9997,23432.0
2024-12-11 10:30:00,66.14,66.14,65.7,65.81,28639.0,63.99,63.99,63.5643,63.6707,28639.0
2024-12-11 11:00:00,65.81,66.02,65.71,65.81,10979.0,63.6707,63.8739,63.574,63.6707,10979.0
2024-12-11 11:30:00,65.87,66.2,65.77,65.9,13544.0,63.7288,64.048,63.632,63.7578,13544.0
2024-12-11 12:00:00,65.81,65.83,65.23,65.24,10615.0,63.6707,63.6901,63.1096,63.1192,10615.0
2024-12-11 12:30:00,65.32,65.48,64.74,64.91,30141.0,63.1966,63.3514,62.6355,62.8,30141.0
2024-12-11 13:00:00,65.0,65.42,64.89,65.33,14122.0,62.887,63.2934,62.7806,63.2063,14122.0
2024-12-11 13:30:00,65.33,65.33,64.58,64.63,27856.0,63.2063,63.2063,62.4807,62.5291,27856.0
2024-12-11 14:00:00,64.67,64.98,64.61,64.98,27196.0,62.5678,62.8677,62.5097,62.8677,27196.0
2024-12-11 14:30:00,65.02,65.38,64.96,65.38,19368.0,62.9064,63.2547,62.8483,63.2547,19368.0
2024-12-11 15:00:00,65.39,65.44,64.99,65.3,16483.0,63.2644,63.3127,62.8774,63.1773,16483.0
2024-12-11 15:30:00,65.3,65.52,65.1,65.16,113240.0,63.1773,63.3901,62.9838,63.0418,113240.0
2024-12-12 09:30:00,65.04,65.1,63.4,63.41,77431.0,62.9257,62.9838,61.3391,61.3487,77431.0
2024-12-12 10:00:00,63.32,64.17,63.29,63.98,32015.0,61.2617,62.084,61.2326,61.9002,32015.0
2024-12-12 10:30:00,63.94,64.14,63.65,64.07,53730.0,61.8615,62.055,61.5809,61.9873,53730.0
2024-12-12 11:00:00,64.08,64.08,63.53,63.79,18583.0,61.9969,61.9969,61.4648,61.7164,18583.0
2024-12-12 11:30:00,63.7,64.09,63.65,64.02,44944.0,61.6293,62.0066,61.5809,61.9389,44944.0
2024-12-12 12:00:00,64.17,64.47,63.98,64.11,23326.0,62.084,62.3743,61.9002,62.026,23326.0
2024-12-12 12:30:00,64.21,64.3,63.72,63.78,19898.0,62.1227,62.2098,61.6486,61.7067,19898.0
2024-12-12 13:00:00,63.68,63.75,63.5,63.59,34961.0,61.6099,61.6777,61.4358,61.5229,34961.0
2024-12-12 13:30:00,63.54,63.74,63.46,63.69,17257.0,61.4745,61.668,61.3971,61.6196,17257.0
2024-12-12 14:00:00,63.7,64.24,63.68,64.23,19409.0,61.6293,62.1517,61.6099,62.1421,19409.0
2024-12-12 14:30:00,64.2,64.21,63.79,64.0,19630.0,62.113,62.1227,61.7164,61.9195,19630.0
2024-12-12 15:00:00,63.99,64.21,63.9,64.14,13775.0,61.9099,62.1227,61.8228,62.055,13775.0
2024-12-12 15:30:00,64.1,64.68,64.06,64.58,123921.0,62.0163,62.5774,61.9776,62.4807,123921.0
2024-12-13 09:30:00,64.43,64.43,62.81,62.93,25894.0,62.3356,62.3356,60.7682,60.8843,25894.0
2024-12-13 10:00:00,62.98,63.35,62.74,62.97,48945.0,60.9327,61.2907,60.7005,60.923,48945.0
2024-12-13 10:30:00,62.93,63.08,62.45,62.9,57165.0,60.8843,61.0295,60.4199,60.8553,57165.0
2024-12-13 11:00:00,62.9,63.37,62.77,63.32,30324.0,60.8553,61.31,60.7295,61.2617,30324.0
2024-12-13 11:30:00,63.41,63.41,62.95,62.95,19415.0,61.3487,61.3487,60.9037,60.9037,19415.0
2024-12-13 12:00:00,63.01,63.04,62.64,62.64,22500.0,60.9617,60.9908,60.6038,60.6038,22500.0
2024-12-13 12:30:00,62.69,62.75,62.39,62.46,45892.0,60.6521,60.7102,60.3619,60.4296,45892.0
2024-12-13 13:00:00,62.43,62.73,62.22,62.62,30575.0,60.4006,60.6908,60.1974,60.5844,30575.0
2024-12-13 13:30:00,62.62,62.65,62.21,62.21,23436.0,60.5844,60.6134,60.1877,60.1877,23436.0
2024-12-13 14:00:00,62.19,62.68,62.17,62.46,27032.0,60.1684,60.6425,60.149,60.4296,27032.0
2024-12-13 14:30:00,62.42,62.58,62.35,62.53,22815.0,60.3909,60.5457,60.3232,60.4973,22815.0
2024-12-13 15:00:00,62.54,62.63,62.39,62.53,37624.0,60.507,60.5941,60.3619,60.4973,37624.0
2024-12-13 15:30:00,62.52,63.13,62.52,63.1,130356.0,60.4877,61.0778,60.4877,61.0488,130356.0
2024-12-16 09:30:00,62.65,62.83,61.41,61.85,87364.0,60.6134,60.7876,59.4137,59.8394,87364.0
2024-12-16 10:00:00,61.96,62.76,61.74,62.4,64241.0,59.9459,60.7199,59.733,60.3716,64241.0
2024-12-16 10:30:00,62.28,62.62,62.16,62.17,24876.0,60.2555,60.5844,60.1394,60.149,24876.0
2024-12-16 11:00:00,62.16,62.22,61.71,61.84,26091.0,60.1394,60.1974,59.704,59.8298,26091.0
2024-12-16 11:30:00,61.93,61.95,61.61,61.75,30895.0,59.9168,59.9362,59.6072,59.7427,30895.0
2024-12-16 12:00:00,61.76,61.97,61.51,61.77,57662.0,59.7524,59.9555,59.5105,59.762,57662.0
2024-12-16 12:30:00,61.76,61.85,61.53,61.69,18696.0,59.7524,59.8394,59.5298,59.6846,18696.0
2024-12-16 13:00:00,61.68,61.71,61.27,61.27,21505.0,59.675,59.704,59.2783,59.2783,21505.0
2024-12-16 13:30:00,61.39,61.54,61.33,61.39,25574.0,59.3944,59.5395,59.3363,59.3944,25574.0
2024-12-16 14:00:00,61.37,61.53,61.32,61.34,21315.0,59.375,59.5298,59.3267,59.346,21315.0
2024-12-16 14:30:00,61.34,61.5,61.18,61.42,27145.0,59.346,59.5008,59.1912,59.4234,27145.0
2024-12-16 15:00:00,61.45,61.47,60.85,60.89,49178.0,59.4524,59.4718,58.8719,58.9106,49178.0
2024-12-16 15:30:00,60.88,61.35,60.69,61.17,105523.0,58.901,59.3557,58.7171,59.1815,105523.0
2024-12-17 09:30:00,60.9,62.22,60.7,61.14,37405.0,58.9203,60.1974,58.7268,59.1525,37405.0
2024-12-17 10:00:00,61.4,61.4,60.74,60.85,25163.0,59.4041,59.4041,58.7655,58.8719,25163.0
2024-12-17 10:30:00,60.84,60.88,60.39,60.64,29861.0,58.8623,58.901,58.4269,58.6688,29861.0
2024-12-17 11:00:00,60.71,61.01,60.65,60.66,23728.0,58.7365,59.0267,58.6784,58.6881,23728.0
2024-12-17 11:30:00,60.65,61.1,60.52,60.88,38072.0,58.6784,59.1138,58.5527,58.901,38072.0
2024-12-17 12:00:00,60.89,61.01,60.65,60.74,19624.0,58.9106,59.0267,58.6784,58.7655,19624.0
2024-12-17 12:30:00,60.73,60.94,60.7,60.85,15411.0,58.7558,58.959,58.7268,58.8719,15411.0
2024-12-17 13:00:00,60.87,61.05,60.77,60.95,17019.0,58.8913,59.0654,58.7945,58.9687,17019.0
2024-12-17 13:30:00,60.93,61.08,60.8,61.05,20589.0,58.9493,59.0945,58.8236,59.0654,20589.0
2024-12-17 14:00:00,61.05,61.11,60.79,60.79,17361.0,59.0654,59.1235,58.8139,58.8139,17361.0
2024-12-17 14:30:00,60.75,60.75,60.56,60.69,32483.0,58.7752,58.7752,58.5914,58.7171,32483.0
2024-12-17 15:00:00,60.7,60.71,60.25,60.34,31553.0,58.7268,58.7365,58.2914,58.3785,31553.0
2024-12-17 15:30:00,60.34,60.86,60.08,60.79,97104.0,58.3785,58.8816,58.127,58.8139,97104.0
2024-12-18 09:30:00,60.7,61.49,60.59,60.93,35189.0,58.7268,59.4911,58.6204,58.9493,35189.0
2024-12-18 10:00:00,60.76,60.96,60.34,60.72,14327.0,58.7849,58.9784,58.3785,58.7462,14327.0
2024-12-18 10:30:00,60.61,60.99,60.15,60.22,15237.0,58.6397,59.0074,58.1947,58.2624,15237.0
2024-12-18 11:00:00,60.2,60.24,59.83,60.07,13181.0,58.2431,58.2818,57.8851,58.1173,13181.0
2024-12-18 11:30:00,60.09,60.16,59.97,60.02,9241.0,58.1366,58.2044,58.0206,58.0689,9241.0
2024-12-18 12:00:00,60.05,60.5,60.01,60.44,11914.0,58.0979,58.5333,58.0593,58.4753,11914.0
2024-12-18 12:30:00,60.37,60.37,60.11,60.15,10820.0,58.4075,58.4075,58.156,58.1947,10820.0
2024-12-18 13:00:00,60.13,60.3,60.02,60.28,10927.0,58.1753,58.3398,58.0689,58.3205,10927.0
2024-12-18 13:30:00,60.27,60.71,60.27,60.6,69880.0,58.3108,58.7365,58.3108,58.6301,69880.0
2024-12-18 14:00:00,60.57,60.84,59.35,59.47,281888.0,58.601,58.8623,57.4207,57.5368,281888.0
2024-12-18 14:30:00,59.47,59.76,58.76,58.77,90587.0,57.5368,57.8174,56.8499,56.8596,90587.0
2024-12-18 15:00:00,58.89,59.23,58.5,58.66,65946.0,56.9757,57.3046,56.5983,56.7531,65946.0
2024-12-18 15:30:00,58.68,58.8,58.05,58.16,141265.0,56.7725,56.8886,56.163,56.2694,141265.0
2024-12-19 09:30:00,58.0,59.25,57.68,57.7,34769.0,56.1146,57.324,55.805,55.8243,34769.0
2024-12-19 10:00:00,57.68,57.83,57.17,57.17,34542.0,55.805,55.9501,55.3116,55.3116,34542.0
2024-12-19 10:30:00,57.23,57.43,57.02,57.07,40194.0,55.3696,55.5631,55.1664,55.2148,40194.0
2024-12-19 11:00:00,57.12,57.58,56.87,57.48,33598.0,55.2632,55.7082,55.0213,55.6115,33598.0
2024-12-19 11:30:00,57.46,57.64,57.21,57.38,21774.0,55.5921,55.7663,55.3503,55.5147,21774.0
2024-12-19 12:00:00,57.4,57.43,57.08,57.28,11488.0,55.5341,55.5631,55.2245,55.418,11488.0
2024-12-19 12:30:00,57.22,57.27,56.99,57.19,31354.0,55.3599,55.4083,55.1374,55.3309,31354.0
2024-12-19 13:00:00,57.18,57.36,57.12,57.32,12434.0,55.3212,55.4954,55.2632,55.4567,12434.0
2024-12-19 13:30:00,57.3,57.44,57.18,57.39,23925.0,55.4373,55.5728,55.3212,55.5244,23925.0
2024-12-19 14:00:00,57.35,57.49,57.16,57.31,23833.0,55.4857,55.6212,55.3019,55.447,23833.0
2024-12-19 14:30:00,57.32,57.32,57.1,57.16,29523.0,55.4567,55.4567,55.2438,55.3019,29523.0
2024-12-19 15:00:00,57.19,57.38,56.98,57.28,31808.0,55.3309,55.5147,55.1277,55.418,31808.0
2024-12-19 15:30:00,57.32,57.37,56.85,56.9,195621.0,55.4567,55.5051,55.002,55.0503,195621.0
2024-12-20 09:30:00,56.98,58.78,56.7,58.3,157366.0,55.1277,56.8692,54.8568,56.4048,157366.0
2024-12-20 10:00:00,58.3,58.46,57.69,58.17,80629.0,56.4048,56.5596,55.8147,56.2791,80629.0
2024-12-20 10:30:00,58.17,58.31,57.74,58.22,70943.0,56.2791,56.4145,55.863,56.3274,70943.0
2024-12-20 11:00:00,58.15,59.16,58.15,58.87,76211.0,56.2597,57.2369,56.2597,56.9563,76211.0
2024-12-20 11:30:00,58.81,59.74,58.81,59.54,44405.0,56.8983,57.798,56.8983,57.6045,44405.0
2024-12-20 12:00:00,59.5,59.66,59.01,59.51,33286.0,57.5658,57.7206,57.0918,57.5755,33286.0
2024-12-20 12:30:00,59.53,59.53,59.06,59.41,31734.0,57.5949,57.5949,57.1401,57.4788,31734.0
2024-12-20 13:00:00,59.28,59.48,59.11,59.14,41033.0,57.353,57.5465,57.1885,57.2175,41033.0
2024-12-20 13:30:00,59.18,59.39,59.12,59.3,76262.0,57.2562,57.4594,57.1982,57.3723,76262.0
2024-12-20 14:00:00,59.3,60.06,59.18,59.81,101535.0,57.3723,58.1076,57.2562,57.8658,101535.0
2024-12-20 14:30:00,59.81,59.81,59.0,59.05,52504.0,57.8658,57.8658,57.0821,57.1305,52504.0
2024-12-20 15:00:00,59.08,59.2,58.62,58.64,90461.0,57.1595,57.2756,56.7144,56.7338,90461.0
2024-12-20 15:30:00,58.55,58.68,57.71,57.85,400986.0,56.6467,56.7725,55.834,55.9695,400986.0
2024-12-23 09:30:00,57.48,58.22,57.02,57.05,41288.0,55.6115,56.3274,55.1664,55.1955,41288.0
2024-12-23 10:00:00,57.09,57.43,56.89,57.14,38293.0,55.2342,55.5631,55.0407,55.2825,38293.0
2024-12-23 10:30:00,57.17,57.24,56.64,56.78,28547.0,55.3116,55.3793,54.7988,54.9342,28547.0
2024-12-23 11:00:00,56.74,56.85,56.5,56.64,55966.0,54.8955,55.002,54.6633,54.7988,55966.0
2024-12-23 11:30:00,56.53,56.55,56.25,56.44,44667.0,54.6924,54.7117,54.4215,54.6053,44667.0
2024-12-23 12:00:00,56.46,56.74,56.14,56.2,25699.0,54.6247,54.8955,54.3151,54.3731,25699.0
2024-12-23 12:30:00,56.19,56.34,56.03,56.25,17803.0,54.3634,54.5086,54.2086,54.4215,17803.0
2024-12-23 13:00:00,56.26,56.43,56.04,56.42,47450.0,54.4312,54.5956,54.2183,54.586,47450.0
2024-12-23 13:30:00,56.32,56.38,55.99,56.29,22534.0,54.4892,54.5473,54.1699,54.4602,22534.0
2024-12-23 14:00:00,56.29,56.48,56.22,56.33,19546.0,54.4602,54.644,54.3925,54.4989,19546.0
2024-12-23 14:30:00,56.36,56.83,56.34,56.68,31620.0,54.5279,54.9826,54.5086,54.8375,31620.0
2024-12-23 15:00:00,56.67,56.78,56.33,56.68,33768.0,54.8278,54.9342,54.4989,54.8375,33768.0
2024-12-23 15:30:00,56.66,56.93,56.64,56.74,127708.0,54.8181,55.0794,54.7988,54.8955,127708.0
2024-12-24 09:30:00,56.5,56.75,55.55,56.11,36089.0,54.6633,54.9052,53.7442,54.286,36089.0
2024-12-24 10:00:00,56.21,56.34,55.88,56.12,14979.0,54.3828,54.5086,54.0635,54.2957,14979.0
2024-12-24 10:30:00,56.22,56.37,56.08,56.16,17451.0,54.3925,54.5376,54.257,54.3344,17451.0
2024-12-24 11:00:00,56.2,56.63,55.94,56.15,29558.0,54.3731,54.7891,54.1216,54.3247,29558.0
2024-12-24 11:30:00,56.07,56.36,55.99,56.3,16528.0,54.2473,54.5279,54.1699,54.4699,16528.0
2024-12-24 12:00:00,56.23,56.47,56.18,56.4,17293.0,54.4021,54.6343,54.3538,54.5666,17293.0
2024-12-24 12:30:00,56.35,57.12,56.35,57.08,96417.0,54.5182,55.2632,54.5182,55.2245,96417.0
2024-12-26 09:30:00,56.66,57.45,56.25,57.17,30484.0,54.8181,55.5825,54.4215,55.3116,30484.0
2024-12-26 10:00:00,57.35,57.52,56.96,56.97,25674.0,55.4857,55.6502,55.1084,55.1181,25674.0
2024-12-26 10:30:00,56.98,57.45,56.9,57.26,17885.0,55.1277,55.5825,55.0503,55.3986,17885.0
2024-12-26 11:00:00,57.31,57.47,57.2,57.27,15535.0,55.447,55.6018,55.3406,55.4083,15535.0
2024-12-26 11:30:00,57.26,57.51,57.19,57.44,8131.0,55.3986,55.6405,55.3309,55.5728,8131.0
2024-12-26 12:00:00,57.43,57.43,57.03,57.05,16130.0,55.5631,55.5631,55.1761,55.1955,16130.0
2024-12-26 12:30:00,57.08,57.29,57.0,57.09,19642.0,55.2245,55.4277,55.1471,55.2342,19642.0
2024-12-26 13:00:00,57.09,57.23,56.65,56.7,86266.0,55.2342,55.3696,54.8085,54.8568,86266.0
2024-12-26 13:30:00,56.7,57.1,56.55,56.98,24625.0,54.8568,55.2438,54.7117,55.1277,24625.0
2024-12-26 14:00:00,57.02,57.27,56.73,56.99,36017.0,55.1664,55.4083,54.8859,55.1374,36017.0
2024-12-26 14:30:00,57.0,57.1,56.9,56.98,17041.0,55.1471,55.2438,55.0503,55.1277,17041.0
2024-12-26 15:00:00,57.02,57.3,56.95,57.3,12988.0,55.1664,55.4373,55.0987,55.4373,12988.0
2024-12-26 15:30:00,57.27,57.47,57.21,57.32,55420.0,55.4083,55.6018,55.3503,55.4567,55420.0
2024-12-27 09:30:00,57.11,57.5,56.31,57.13,35688.0,55.2535,55.6308,54.4795,55.2729,35688.0
2024-12-27 10:00:00,57.18,57.25,56.79,56.83,32835.0,55.3212,55.389,54.9439,54.9826,32835.0
2024-12-27 10:30:00,56.83,57.3,56.81,57.16,14098.0,54.9826,55.4373,54.9633,55.3019,14098.0
2024-12-27 11:00:00,57.2,57.21,56.98,57.21,14914.0,55.3406,55.3503,55.1277,55.3503,14914.0
2024-12-27 11:30:00,57.15,57.21,56.74,56.79,14828.0,55.2922,55.3503,54.8955,54.9439,14828.0
2024-12-27 12:00:00,56.89,56.97,56.5,56.63,16278.0,55.0407,55.1181,54.6633,54.7891,16278.0
2024-12-27 12:30:00,56.55,56.88,56.55,56.84,21612.0,54.7117,55.031,54.7117,54.9923,21612.0
2024-12-27 13:00:00,56.83,57.0,56.75,56.86,5274.0,54.9826,55.1471,54.9052,55.0116,5274.0
2024-12-27 13:30:00,56.87,57.38,56.87,57.38,15939.0,55.0213,55.5147,55.0213,55.5147,15939.0
2024-12-27 14:00:00,57.37,57.38,57.06,57.34,15127.0,55.5051,55.5147,55.2051,55.476,15127.0
2024-12-27 14:30:00,57.34,57.49,57.29,57.44,21440.0,55.476,55.6212,55.4277,55.5728,21440.0
2024-12-27 15:00:00,57.45,57.46,57.1,57.17,27041.0,55.5825,55.5921,55.2438,55.3116,27041.0
2024-12-27 15:30:00,57.16,57.45,57.01,57.43,132228.0,55.3019,55.5825,55.1568,55.5631,132228.0
2024-12-30 09:30:00,57.0,57.0,56.19,56.4,45674.0,55.1471,55.1471,54.3634,54.5666,45674.0
2024-12-30 10:00:00,56.44,57.19,56.42,57.02,63419.0,54.6053,55.3309,54.586,55.1664,63419.0
2024-12-30 10:30:00,56.88,57.17,56.75,56.92,39649.0,55.031,55.3116,54.9052,55.0697,39649.0
2024-12-30 11:00:00,56.91,57.12,56.77,56.93,23862.0,55.06,55.2632,54.9246,55.0794,23862.0
2024-12-30 11:30:00,56.94,57.24,56.89,57.06,21377.0,55.089,55.3793,55.0407,55.2051,21377.0
2024-12-30 12:00:00,57.06,57.37,57.05,57.22,19250.0,55.2051,55.5051,55.1955,55.3599,19250.0
2024-12-30 12:30:00,57.22,57.47,57.16,57.3,22970.0,55.3599,55.6018,55.3019,55.4373,22970.0
2024-12-30 13:00:00,57.24,57.51,57.15,57.23,29788.0,55.3793,55.6405,55.2922,55.3696,29788.0
2024-12-30 13:30:00,57.23,57.63,57.17,57.47,23175.0,55.3696,55.7566,55.3116,55.6018,23175.0
2024-12-30 14:00:00,57.49,57.57,57.38,57.47,27393.0,55.6212,55.6986,55.5147,55.6018,27393.0
2024-12-30 14:30:00,57.5,57.6,57.35,57.35,28077.0,55.6308,55.7276,55.4857,55.4857,28077.0
2024-12-30 15:00:00,57.38,57.59,57.2,57.44,28196.0,55.5147,55.7179,55.3406,55.5728,28196.0
2024-12-30 15:30:00,57.4,57.48,57.04,57.15,142847.0,55.5341,55.6115,55.1858,55.2922,142847.0
2024-12-31 09:30:00,57.51,58.25,57.38,57.87,33039.0,55.6405,56.3565,55.5147,55.9888,33039.0
2024-12-31 10:00:00,57.96,58.15,57.69,57.88,26375.0,56.0759,56.2597,55.8147,55.9985,26375.0
2024-12-31 10:30:00,57.87,58.22,57.82,57.97,22308.0,55.9888,56.3274,55.9404,56.0856,22308.0
2024-12-31 11:00:00,58.05,58.05,57.48,57.55,20996.0,56.163,56.163,55.6115,55.6792,20996.0
2024-12-31 11:30:00,57.54,57.67,57.47,57.56,18906.0,55.6695,55.7953,55.6018,55.6889,18906.0
2024-12-31 12:00:00,57.59,57.59,57.27,57.31,31761.0,55.7179,55.7179,55.4083,55.447,31761.0
2024-12-31 12:30:00,57.37,57.64,57.21,57.6,22757.0,55.5051,55.7663,55.3503,55.7276,22757.0
2024-12-31 13:00:00,57.63,57.72,57.45,57.47,7773.0,55.7566,55.8437,55.5825,55.6018,7773.0
2024-12-31 13:30:00,57.5,57.64,57.42,57.57,14872.0,55.6308,55.7663,55.5534,55.6986,14872.0
2024-12-31 14:00:00,57.57,57.75,57.52,57.6,13826.0,55.6986,55.8727,55.6502,55.7276,13826.0
2024-12-31 14:30:00,57.64,57.65,57.48,57.57,15768.0,55.7663,55.776,55.6115,55.6986,15768.0
2024-12-31 15:00:00,57.6,57.87,57.56,57.82,26722.0,55.7276,55.9888,55.6889,55.9404,26722.0
2024-12-31 15:30:00,57.78,57.82,57.45,57.61,137153.0,55.9017,55.9404,55.5825,55.7373,137153.0
2025-01-02 09:30:00,58.22,58.52,57.42,57.6,31328.0,56.3274,56.6177,55.5534,55.7276,31328.0
2025-01-02 10:00:00,57.59,57.65,57.0,57.1,58615.0,55.7179,55.776,55.1471,55.2438,58615.0
2025-01-02 10:30:00,57.01,57.67,57.01,57.58,18175.0,55.1568,55.7953,55.1568,55.7082,18175.0
2025-01-02 11:00:00,57.58,57.66,57.03,57.14,16921.0,55.7082,55.7856,55.1761,55.2825,16921.0
2025-01-02 11:30:00,57.16,57.32,57.0,57.21,15953.0,55.3019,55.4567,55.1471,55.3503,15953.0
2025-01-02 12:00:00,57.13,57.41,57.02,57.05,16062.0,55.2729,55.5438,55.1664,55.1955,16062.0
2025-01-02 12:30:00,57.01,57.01,56.79,56.95,14681.0,55.1568,55.1568,54.9439,55.0987,14681.0
2025-01-02 13:00:00,56.84,56.91,56.52,56.7,13593.0,54.9923,55.06,54.6827,54.8568,13593.0
2025-01-02 13:30:00,56.68,56.69,56.45,56.55,12605.0,54.8375,54.8472,54.615,54.7117,12605.0
2025-01-02 14:00:00,56.52,56.69,56.22,56.4,28704.0,54.6827,54.8472,54.3925,54.5666,28704.0
2025-01-02 14:30:00,56.37,56.45,56.08,56.09,23180.0,54.5376,54.615,54.257,54.2667,23180.0
2025-01-02 15:00:00,56.03,56.47,56.03,56.42,21896.0,54.2086,54.6343,54.2086,54.586,21896.0
2025-01-02 15:30:00,56.41,56.55,56.2,56.38,73689.0,54.5763,54.7117,54.3731,54.5473,73689.0
2025-01-03 09:30:00,56.41,57.37,55.72,56.03,42585.0,54.5763,55.5051,53.9087,54.2086,42585.0
2025-01-03 10:00:00,56.19,56.98,56.18,56.81,20978.0,54.3634,55.1277,54.3538,54.9633,20978.0
2025-01-03 10:30:00,56.71,57.13,56.7,56.92,21319.0,54.8665,55.2729,54.8568,55.0697,21319.0
2025-01-03 11:00:00,56.95,57.31,56.83,57.02,15186.0,55.0987,55.447,54.9826,55.1664,15186.0
2025-01-03 11:30:00,56.94,57.2,56.93,57.13,14588.0,55.089,55.3406,55.0794,55.2729,14588.0
2025-01-03 12:00:00,57.12,57.43,57.11,57.32,14677.0,55.2632,55.5631,55.2535,55.4567,14677.0
2025-01-03 12:30:00,57.28,57.38,57.18,57.31,12513.0,55.418,55.5147,55.3212,55.447,12513.0
2025-01-03 13:00:00,57.33,57.53,57.09,57.53,15936.0,55.4664,55.6599,55.2342,55.6599,15936.0
2025-01-03 13:30:00,57.46,57.68,57.42,57.67,18411.0,55.5921,55.805,55.5534,55.7953,18411.0
2025-01-03 14:00:00,57.69,57.73,57.6,57.67,12064.0,55.8147,55.8534,55.7276,55.7953,12064.0
2025-01-03 14:30:00,57.67,57.85,57.63,57.77,30008.0,55.7953,55.9695,55.7566,55.8921,30008.0
2025-01-03 15:00:00,57.74,57.9,57.67,57.89,15554.0,55.863,56.0178,55.7953,56.0082,15554.0
2025-01-03 15:30:00,57.87,57.87,57.59,57.85,85517.0,55.9888,55.9888,55.7179,55.9695,85517.0
2025-01-06 09:30:00,58.46,59.65,58.45,59.19,31410.0,56.5596,57.711,56.55,57.2659,31410.0
2025-01-06 10:00:00,59.18,59.52,58.67,58.73,20233.0,57.2562,57.5852,56.7628,56.8209,20233.0
2025-01-06 10:30:00,58.88,59.18,58.67,58.85,22814.0,56.966,57.2562,56.7628,56.937,22814.0
2025-01-06 11:00:00,58.83,59.32,58.73,59.32,13586.0,56.9176,57.3917,56.8209,57.3917,13586.0
2025-01-06 11:30:00,59.3,59.43,59.11,59.22,15303.0,57.3723,57.4981,57.1885,57.2949,15303.0
2025-01-06 12:00:00,59.17,59.39,59.06,59.26,32407.0,57.2466,57.4594,57.1401,57.3336,32407.0
2025-01-06 12:30:00,59.26,59.31,58.85,59.07,25832.0,57.3336,57.382,56.937,57.1498,25832.0
2025-01-06 13:00:00,59.14,59.14,58.9,59.03,9865.0,57.2175,57.2175,56.9853,57.1111,9865.0
2025-01-06 13:30:00,58.99,59.1,58.89,59.0,23505.0,57.0724,57.1788,56.9757,57.0821,23505.0
2025-01-06 14:00:00,58.9,59.08,58.81,58.96,28086.0,56.9853,57.1595,56.8983,57.0434,28086.0
2025-01-06 14:30:00,58.9,59.05,58.73,58.81,28103.0,56.9853,57.1305,56.8209,56.8983,28103.0
2025-01-06 15:00:00,58.78,58.78,58.29,58.45,36081.0,56.8692,56.8692,56.3952,56.55,36081.0
2025-01-06 15:30:00,58.45,58.57,58.13,58.34,151980.0,56.55,56.6661,56.2404,56.4435,151980.0
2025-01-07 09:30:00,58.38,58.69,58.03,58.39,31628.0,56.4822,56.7822,56.1436,56.4919,31628.0
2025-01-07 10:00:00,58.4,58.41,57.13,57.78,52989.0,56.5016,56.5113,55.2729,55.9017,52989.0
2025-01-07 10:30:00,57.82,58.03,57.41,58.01,26092.0,55.9404,56.1436,55.5438,56.1243,26092.0
2025-01-07 11:00:00,58.01,58.29,57.65,57.8,25570.0,56.1243,56.3952,55.776,55.9211,25570.0
2025-01-07 11:30:00,57.83,57.91,57.57,57.66,14419.0,55.9501,56.0275,55.6986,55.7856,14419.0
2025-01-07 12:00:00,57.76,58.15,57.72,58.09,13580.0,55.8824,56.2597,55.8437,56.2017,13580.0
2025-01-07 12:30:00,58.16,58.16,57.59,57.59,11812.0,56.2694,56.2694,55.7179,55.7179,11812.0
2025-01-07 13:00:00,57.55,58.04,57.55,58.04,12028.0,55.6792,56.1533,55.6792,56.1533,12028.0
2025-01-07 13:30:00,57.94,57.97,57.79,57.92,10169.0,56.0565,56.0856,55.9114,56.0372,10169.0
2025-01-07 14:00:00,57.91,57.99,57.77,57.85,14859.0,56.0275,56.1049,55.8921,55.9695,14859.0
2025-01-07 14:30:00,57.85,57.88,57.56,57.59,16745.0,55.9695,55.9985,55.6889,55.7179,16745.0
2025-01-07 15:00:00,57.56,57.58,57.33,57.39,36291.0,55.6889,55.7082,55.4664,55.5244,36291.0
2025-01-07 15:30:00,57.35,58.13,57.34,58.1,123034.0,55.4857,56.2404,55.476,56.2113,123034.0
2025-01-08 09:30:00,57.0,57.36,55.5,56.02,70439.0,55.1471,55.4954,53.6959,54.199,70439.0
2025-01-08 10:00:00,56.03,56.66,56.01,56.06,43416.0,54.2086,54.8181,54.1893,54.2377,43416.0
2025-01-08 10:30:00,56.02,56.59,55.89,56.56,47715.0,54.199,54.7504,54.0732,54.7214,47715.0
2025-01-08 11:00:00,56.56,56.96,56.47,56.51,16412.0,54.7214,55.1084,54.6343,54.673,16412.0
2025-01-08 11:30:00,56.54,56.6,56.41,56.53,16969.0,54.702,54.7601,54.5763,54.6924,16969.0
2025-01-08 12:00:00,56.5,56.5,55.6,55.61,35028.0,54.6633,54.6633,53.7926,53.8023,35028.0
2025-01-08 12:30:00,55.66,55.78,55.6,55.69,19771.0,53.8507,53.9668,53.7926,53.8797,19771.0
2025-01-08 13:00:00,55.64,55.69,55.3,55.46,28229.0,53.8313,53.8797,53.5024,53.6572,28229.0
2025-01-08 13:30:00,55.48,55.65,55.24,55.38,32075.0,53.6765,53.841,53.4443,53.5798,32075.0
2025-01-08 14:00:00,55.33,55.68,55.19,55.68,48505.0,53.5314,53.87,53.3959,53.87,48505.0
2025-01-08 14:30:00,55.7,55.71,55.41,55.53,39073.0,53.8894,53.899,53.6088,53.7249,39073.0
2025-01-08 15:00:00,55.54,55.86,55.54,55.77,51087.0,53.7346,54.0442,53.7346,53.9571,51087.0
2025-01-08 15:30:00,55.77,55.77,55.35,55.43,275618.0,53.9571,53.9571,53.5507,53.6281,275618.0
2025-01-10 09:30:00,54.86,54.86,53.4,53.45,79896.0,53.0767,53.0767,51.6641,51.7125,79896.0
2025-01-10 10:00:00,53.25,53.9,52.77,53.45,126344.0,51.519,52.1479,51.0546,51.7125,126344.0
2025-01-10 10:30:00,53.45,53.77,53.31,53.7,38556.0,51.7125,52.0221,51.577,51.9544,38556.0
2025-01-10 11:00:00,53.7,54.16,53.51,53.52,36965.0,51.9544,52.3994,51.7705,51.7802,36965.0
2025-01-10 11:30:00,53.5,53.67,53.29,53.62,59329.0,51.7609,51.9253,51.5577,51.877,59329.0
2025-01-10 12:00:00,53.62,54.38,53.61,54.38,47445.0,51.877,52.6123,51.8673,52.6123,47445.0
2025-01-10 12:30:00,54.38,54.7,54.18,54.66,45658.0,52.6123,52.9219,52.4188,52.8832,45658.0
2025-01-10 13:00:00,54.66,54.9,54.61,54.8,42384.0,52.8832,53.1154,52.8348,53.0186,42384.0
2025-01-10 13:30:00,54.8,54.94,54.55,54.62,44711.0,53.0186,53.1541,52.7767,52.8445,44711.0
2025-01-10 14:00:00,54.62,54.62,54.27,54.45,84409.0,52.8445,52.8445,52.5058,52.68,84409.0
2025-01-10 14:30:00,54.41,54.41,53.94,54.16,39134.0,52.6413,52.6413,52.1866,52.3994,39134.0
2025-01-10 15:00:00,54.16,54.2,53.91,53.94,36732.0,52.3994,52.4381,52.1575,52.1866,36732.0
2025-01-10 15:30:00,53.93,54.28,53.88,54.17,202901.0,52.1769,52.5155,52.1285,52.4091,202901.0
2025-01-13 09:30:00,54.07,54.34,53.38,54.34,56138.0,52.3123,52.5736,51.6448,52.5736,56138.0
2025-01-13 10:00:00,54.25,54.31,53.92,53.97,30980.0,52.4865,52.5445,52.1672,52.2156,30980.0
2025-01-13 10:30:00,54.05,54.59,53.89,54.56,48176.0,52.293,52.8154,52.1382,52.7864,48176.0
2025-01-13 11:00:00,54.56,55.01,54.56,54.82,40845.0,52.7864,53.2218,52.7864,53.038,40845.0
2025-01-13 11:30:00,54.83,55.16,54.76,54.94,54269.0,53.0476,53.3669,52.9799,53.1541,54269.0
2025-01-13 12:00:00,54.89,55.08,54.49,54.6,34555.0,53.1057,53.2895,52.7187,52.8251,34555.0
2025-01-13 12:30:00,54.63,54.71,54.41,54.7,34429.0,52.8541,52.9315,52.6413,52.9219,34429.0
2025-01-13 13:00:00,54.71,54.98,54.66,54.84,17898.0,52.9315,53.1928,52.8832,53.0573,17898.0
2025-01-13 13:30:00,54.86,55.37,54.83,55.27,68900.0,53.0767,53.5701,53.0476,53.4733,68900.0
2025-01-13 14:00:00,55.25,55.33,55.12,55.22,29589.0,53.454,53.5314,53.3282,53.425,29589.0
2025-01-13 14:30:00,55.24,55.37,55.16,55.19,40431.0,53.4443,53.5701,53.3669,53.3959,40431.0
2025-01-13 15:00:00,55.19,55.37,55.09,55.26,41345.0,53.3959,53.5701,53.2992,53.4637,41345.0
2025-01-13 15:30:00,55.29,55.56,55.15,55.55,219191.0,53.4927,53.7539,53.3572,53.7442,219191.0
2025-01-14 09:30:00,55.99,56.36,55.16,55.61,20149.0,54.1699,54.5279,53.3669,53.8023,20149.0
2025-01-14 10:00:00,55.62,55.94,55.12,55.26,28320.0,53.812,54.1216,53.3282,53.4637,28320.0
2025-01-14 10:30:00,55.34,55.66,55.29,55.49,36693.0,53.5411,53.8507,53.4927,53.6862,36693.0
2025-01-14 11:00:00,55.46,55.63,55.37,55.46,19677.0,53.6572,53.8216,53.5701,53.6572,19677.0
2025-01-14 11:30:00,55.44,55.6,55.17,55.27,26747.0,53.6378,53.7926,53.3766,53.4733,26747.0
2025-01-14 12:00:00,55.24,55.36,54.97,55.06,12522.0,53.4443,53.5604,53.1831,53.2702,12522.0
2025-01-14 12:30:00,55.05,55.43,55.01,55.3,32935.0,53.2605,53.6281,53.2218,53.5024,32935.0
2025-01-14 13:00:00,55.29,55.64,55.28,55.64,16055.0,53.4927,53.8313,53.483,53.8313,16055.0
2025-01-14 13:30:00,55.61,55.71,55.45,55.53,31502.0,53.8023,53.899,53.6475,53.7249,31502.0
2025-01-14 14:00:00,55.5,55.5,55.18,55.28,36955.0,53.6959,53.6959,53.3863,53.483,36955.0
2025-01-14 14:30:00,55.3,55.4,54.92,54.97,46419.0,53.5024,53.5991,53.1347,53.1831,46419.0
2025-01-14 15:00:00,54.95,55.06,54.54,54.97,78119.0,53.1637,53.2702,52.7671,53.1831,78119.0
2025-01-14 15:30:00,54.98,55.71,54.92,55.61,179473.0,53.1928,53.899,53.1347,53.8023,179473.0
2025-01-15 09:30:00,57.38,57.4,56.24,56.26,46087.0,55.5147,55.5341,54.4118,54.4312,46087.0
2025-01-15 10:00:00,56.26,57.45,56.2,57.07,40231.0,54.4312,55.5825,54.3731,55.2148,40231.0
2025-01-15 10:30:00,57.0,57.1,56.78,57.04,45740.0,55.1471,55.2438,54.9342,55.1858,45740.0
2025-01-15 11:00:00,56.97,57.04,56.53,56.62,21185.0,55.1181,55.1858,54.6924,54.7794,21185.0
2025-01-15 11:30:00,56.71,56.71,56.38,56.41,14407.0,54.8665,54.8665,54.5473,54.5763,14407.0
2025-01-15 12:00:00,56.42,56.45,55.9,56.11,36578.0,54.586,54.615,54.0829,54.286,36578.0
2025-01-15 12:30:00,56.19,56.43,56.12,56.3,12959.0,54.3634,54.5956,54.2957,54.4699,12959.0
2025-01-15 13:00:00,56.3,56.49,56.13,56.28,22517.0,54.4699,54.6537,54.3054,54.4505,22517.0
2025-01-15 13:30:00,56.25,56.63,56.2,56.63,23268.0,54.4215,54.7891,54.3731,54.7891,23268.0
2025-01-15 14:00:00,56.59,56.64,56.25,56.35,16795.0,54.7504,54.7988,54.4215,54.5182,16795.0
2025-01-15 14:30:00,56.37,56.65,56.35,56.45,31186.0,54.5376,54.8085,54.5182,54.615,31186.0
2025-01-15 15:00:00,56.46,56.55,56.26,56.52,30183.0,54.6247,54.7117,54.4312,54.6827,30183.0
2025-01-15 15:30:00,56.48,56.48,56.06,56.26,223975.0,54.644,54.644,54.2377,54.4312,223975.0
2025-01-16 09:30:00,55.96,56.53,55.42,55.52,46032.0,54.1409,54.6924,53.6185,53.7152,46032.0
2025-01-16 10:00:00,55.4,55.84,55.33,55.84,51638.0,53.5991,54.0248,53.5314,54.0248,51638.0
2025-01-16 10:30:00,55.83,56.21,55.81,56.21,37405.0,54.0151,54.3828,53.9958,54.3828,37405.0
2025-01-16 11:00:00,56.21,56.66,56.17,56.63,67884.0,54.3828,54.8181,54.3441,54.7891,67884.0
2025-01-16 11:30:00,56.56,56.92,56.45,56.85,25326.0,54.7214,55.0697,54.615,55.002,25326.0
2025-01-16 12:00:00,56.9,57.28,56.76,57.16,92075.0,55.0503,55.418,54.9149,55.3019,92075.0
2025-01-16 12:30:00,57.16,57.31,56.94,57.27,34705.0,55.3019,55.447,55.089,55.4083,34705.0
2025-01-16 13:00:00,57.27,57.58,57.17,57.52,17391.0,55.4083,55.7082,55.3116,55.6502,17391.0
2025-01-16 13:30:00,57.54,57.59,57.32,57.35,27109.0,55.6695,55.7179,55.4567,55.4857,27109.0
2025-01-16 14:00:00,57.35,57.46,57.12,57.13,27492.0,55.4857,55.5921,55.2632,55.2729,27492.0
2025-01-16 14:30:00,57.16,57.25,57.04,57.18,32504.0,55.3019,55.389,55.1858,55.3212,32504.0
2025-01-16 15:00:00,57.21,57.47,56.89,56.9,45630.0,55.3503,55.6018,55.0407,55.0503,45630.0
2025-01-16 15:30:00,56.9,57.37,56.86,57.26,183434.0,55.0503,55.5051,55.0116,55.3986,183434.0
2025-01-17 09:30:00,57.81,58.05,56.7,56.76,247301.0,55.9308,56.163,54.8568,54.9149,247301.0
2025-01-17 10:00:00,56.76,57.42,56.75,57.4,145046.0,54.9149,55.5534,54.9052,55.5341,145046.0
2025-01-17 10:30:00,57.4,57.7,56.67,56.75,76377.0,55.5341,55.8243,54.8278,54.9052,76377.0
2025-01-17 11:00:00,56.75,57.0,56.18,56.8,127958.0,54.9052,55.1471,54.3538,54.9536,127958.0
2025-01-17 11:30:00,56.81,56.81,56.27,56.42,61539.0,54.9633,54.9633,54.4408,54.586,61539.0
2025-01-17 12:00:00,56.37,56.4,55.8,55.93,83761.0,54.5376,54.5666,53.9861,54.1119,83761.0
2025-01-17 12:30:00,55.97,56.03,55.75,55.9,13222.0,54.1506,54.2086,53.9377,54.0829,13222.0
2025-01-17 13:00:00,55.88,55.94,55.61,55.62,16355.0,54.0635,54.1216,53.8023,53.812,16355.0
2025-01-17 13:30:00,55.71,55.82,55.62,55.75,17113.0,53.899,54.0055,53.812,53.9377,17113.0
2025-01-17 14:00:00,55.72,55.73,55.38,55.45,25923.0,53.9087,53.9184,53.5798,53.6475,25923.0
2025-01-17 14:30:00,55.44,55.63,55.34,55.42,39341.0,53.6378,53.8216,53.5411,53.6185,39341.0
2025-01-17 15:00:00,55.42,55.43,55.05,55.11,42609.0,53.6185,53.6281,53.2605,53.3185,42609.0
2025-01-17 15:30:00,55.06,55.57,54.84,55.48,244972.0,53.2702,53.7636,53.0573,53.6765,244972.0
2025-01-21 09:30:00,55.25,55.89,54.57,54.62,75944.0,53.454,54.0732,52.7961,52.8445,75944.0
2025-01-21 10:00:00,54.61,54.85,54.29,54.54,105864.0,52.8348,53.067,52.5252,52.7671,105864.0
2025-01-21 10:30:00,54.56,54.72,53.91,54.23,81780.0,52.7864,52.9412,52.1575,52.4671,81780.0
2025-01-21 11:00:00,54.23,55.05,54.19,54.61,78155.0,52.4671,53.2605,52.4284,52.8348,78155.0
2025-01-21 11:30:00,54.58,55.02,54.58,54.96,67601.0,52.8058,53.2315,52.8058,53.1734,67601.0
2025-01-21 12:00:00,54.92,55.36,54.89,55.27,30695.0,53.1347,53.5604,53.1057,53.4733,30695.0
2025-01-21 12:30:00,55.25,55.27,55.04,55.1,29399.0,53.454,53.4733,53.2508,53.3089,29399.0
2025-01-21 13:00:00,55.06,55.07,54.67,54.87,52602.0,53.2702,53.2798,52.8928,53.0863,52602.0
2025-01-21 13:30:00,54.87,54.96,54.62,54.68,24738.0,53.0863,53.1734,52.8445,52.9025,24738.0
2025-01-21 14:00:00,54.66,55.11,54.64,54.91,36241.0,52.8832,53.3185,52.8638,53.125,36241.0
2025-01-21 14:30:00,54.89,55.03,54.72,54.8,31196.0,53.1057,53.2411,52.9412,53.0186,31196.0
2025-01-21 15:00:00,54.77,55.05,54.55,54.95,148811.0,52.9896,53.2605,52.7767,53.1637,148811.0
2025-01-21 15:30:00,55.01,55.06,54.69,55.01,391181.0,53.2218,53.2702,52.9122,53.2218,391181.0
2025-01-22 09:30:00,54.7,54.8,53.95,54.08,52043.0,52.9219,53.0186,52.1962,52.322,52043.0
2025-01-22 10:00:00,54.17,54.69,54.0,54.03,80856.0,52.4091,52.9122,52.2446,52.2736,80856.0
2025-01-22 10:30:00,54.02,54.26,53.7,53.75,112967.0,52.264,52.4962,51.9544,52.0027,112967.0
2025-01-22 11:00:00,53.75,54.17,53.73,54.04,89899.0,52.0027,52.4091,51.9834,52.2833,89899.0
2025-01-22 11:30:00,54.02,54.3,54.01,54.05,54796.0,52.264,52.5349,52.2543,52.293,54796.0
2025-01-22 12:00:00,54.04,54.27,53.98,54.01,54264.0,52.2833,52.5058,52.2253,52.2543,54264.0
2025-01-22 12:30:00,54.01,54.18,53.79,53.85,70145.0,52.2543,52.4188,52.0414,52.0995,70145.0
2025-01-22 13:00:00,53.85,54.13,53.84,54.08,62250.0,52.0995,52.3704,52.0898,52.322,62250.0
2025-01-22 13:30:00,54.07,54.25,54.07,54.14,24322.0,52.3123,52.4865,52.3123,52.3801,24322.0
2025-01-22 14:00:00,54.13,54.16,53.91,53.93,62617.0,52.3704,52.3994,52.1575,52.1769,62617.0
2025-01-22 14:30:00,53.92,54.03,53.87,53.89,46383.0,52.1672,52.2736,52.1188,52.1382,46383.0
2025-01-22 15:00:00,53.9,53.99,53.71,53.78,86644.0,52.1479,52.2349,51.964,52.0318,86644.0
2025-01-22 15:30:00,53.78,53.9,53.7,53.77,177913.0,52.0318,52.1479,51.9544,52.0221,177913.0
2025-01-23 09:30:00,53.43,53.8,52.62,52.96,86210.0,51.6931,52.0511,50.9095,51.2384,86210.0
2025-01-23 10:00:00,52.98,53.53,52.78,53.33,95561.0,51.2578,51.7899,51.0643,51.5964,95561.0
2025-01-23 10:30:00,53.26,54.04,53.16,53.56,74398.0,51.5287,52.2833,51.4319,51.8189,74398.0
2025-01-23 11:00:00,53.56,54.22,53.48,54.07,33850.0,51.8189,52.4575,51.7415,52.3123,33850.0
2025-01-23 11:30:00,54.06,54.12,53.93,54.04,36111.0,52.3027,52.3607,52.1769,52.2833,36111.0
2025-01-23 12:00:00,54.03,54.4,54.02,54.31,35832.0,52.2736,52.6316,52.264,52.5445,35832.0
2025-01-23 12:30:00,54.32,54.37,54.18,54.28,25018.0,52.5542,52.6026,52.4188,52.5155,25018.0
2025-01-23 13:00:00,54.29,54.38,54.04,54.14,18369.0,52.5252,52.6123,52.2833,52.3801,18369.0
2025-01-23 13:30:00,54.13,54.27,54.04,54.15,21843.0,52.3704,52.5058,52.2833,52.3897,21843.0
2025-01-23 14:00:00,54.11,54.58,54.11,54.39,26670.0,52.351,52.8058,52.351,52.6219,26670.0
2025-01-23 14:30:00,54.4,54.42,54.12,54.16,19578.0,52.6316,52.651,52.3607,52.3994,19578.0
2025-01-23 15:00:00,54.13,54.3,54.13,54.13,18556.0,52.3704,52.5349,52.3704,52.3704,18556.0
2025-01-23 15:30:00,54.15,54.28,53.99,54.24,160502.0,52.3897,52.5155,52.2349,52.4768,160502.0
2025-01-24 09:30:00,54.18,54.61,53.86,54.04,38475.0,52.4188,52.8348,52.1092,52.2833,38475.0
2025-01-24 10:00:00,53.97,54.71,53.69,54.56,105053.0,52.2156,52.9315,51.9447,52.7864,105053.0
2025-01-24 10:30:00,54.58,54.61,54.2,54.42,46931.0,52.8058,52.8348,52.4381,52.651,46931.0
2025-01-24 11:00:00,54.45,54.7,54.43,54.62,19443.0,52.68,52.9219,52.6606,52.8445,19443.0
2025-01-24 11:30:00,54.59,54.75,54.33,54.75,39945.0,52.8154,52.9702,52.5639,52.9702,39945.0
2025-01-24 12:00:00,54.66,54.67,54.33,54.6,33712.0,52.8832,52.8928,52.5639,52.8251,33712.0
2025-01-24 12:30:00,54.59,54.79,54.36,54.37,42865.0,52.8154,53.0089,52.5929,52.6026,42865.0
2025-01-24 13:00:00,54.37,54.51,54.13,54.13,37629.0,52.6026,52.738,52.3704,52.3704,37629.0
2025-01-24 13:30:00,54.16,54.26,53.99,54.05,51173.0,52.3994,52.4962,52.2349,52.293,51173.0
2025-01-24 14:00:00,54.08,54.09,53.62,53.7,48967.0,52.322,52.3317,51.877,51.9544,48967.0
2025-01-24 14:30:00,53.71,53.87,53.58,53.74,134955.0,51.964,52.1188,51.8383,51.9931,134955.0
2025-01-24 15:00:00,53.73,53.94,53.54,53.56,54922.0,51.9834,52.1866,51.7996,51.8189,54922.0
2025-01-24 15:30:00,53.56,53.83,53.44,53.81,246547.0,51.8189,52.0801,51.7028,52.0608,246547.0
2025-01-27 09:30:00,54.91,55.04,54.12,54.92,160762.0,53.125,53.2508,52.3607,53.1347,160762.0
2025-01-27 10:00:00,54.91,55.68,54.68,55.48,213778.0,53.125,53.87,52.9025,53.6765,213778.0
2025-01-27 10:30:00,55.47,55.49,54.55,54.64,105093.0,53.6668,53.6862,52.7767,52.8638,105093.0
2025-01-27 11:00:00,54.64,55.62,54.44,55.44,102345.0,52.8638,53.812,52.6703,53.6378,102345.0
2025-01-27 11:30:00,55.48,55.97,55.48,55.63,72136.0,53.6765,54.1506,53.6765,53.8216,72136.0
2025-01-27 12:00:00,55.62,56.16,55.46,55.93,68711.0,53.812,54.3344,53.6572,54.1119,68711.0
2025-01-27 12:30:00,55.95,55.98,55.67,55.69,53976.0,54.1312,54.1603,53.8603,53.8797,53976.0
2025-01-27 13:00:00,55.7,55.82,55.51,55.67,54668.0,53.8894,54.0055,53.7055,53.8603,54668.0
2025-01-27 13:30:00,55.66,55.93,55.56,55.61,64127.0,53.8507,54.1119,53.7539,53.8023,64127.0
2025-01-27 14:00:00,55.61,55.72,55.53,55.61,72247.0,53.8023,53.9087,53.7249,53.8023,72247.0
2025-01-27 14:30:00,55.57,55.94,55.54,55.87,101883.0,53.7636,54.1216,53.7346,54.0538,101883.0
2025-01-27 15:00:00,55.87,56.25,55.86,56.18,129521.0,54.0538,54.4215,54.0442,54.3538,129521.0
2025-01-27 15:30:00,56.19,56.59,56.09,56.5,526060.0,54.3634,54.7504,54.2667,54.6633,526060.0
2025-01-28 09:30:00,54.3,54.7,51.51,52.2,521641.0,52.5349,52.9219,49.8356,50.5031,521641.0
2025-01-28 10:00:00,52.22,52.61,51.59,52.48,241317.0,50.5225,50.8998,49.913,50.774,241317.0
2025-01-28 10:30:00,52.51,53.81,52.47,53.73,177973.0,50.8031,52.0608,50.7644,51.9834,177973.0
2025-01-28 11:00:00,53.74,54.91,53.1,53.12,219154.0,51.9931,53.125,51.3739,51.3932,219154.0
2025-01-28 11:30:00,53.16,53.52,52.81,53.48,135466.0,51.4319,51.7802,51.0933,51.7415,135466.0
2025-01-28 12:00:00,53.48,53.75,52.78,52.8,97875.0,51.7415,52.0027,51.0643,51.0836,97875.0
2025-01-28 12:30:00,52.8,52.97,52.15,52.19,140488.0,51.0836,51.2481,50.4548,50.4935,140488.0
2025-01-28 13:00:00,52.16,52.31,51.77,52.08,92629.0,50.4644,50.6096,50.0871,50.387,92629.0
2025-01-28 13:30:00,52.08,52.27,51.85,52.07,109093.0,50.387,50.5709,50.1645,50.3774,109093.0
2025-01-28 14:00:00,52.04,52.27,51.88,52.01,136489.0,50.3483,50.5709,50.1935,50.3193,136489.0
2025-01-28 14:30:00,52.01,52.31,51.92,52.01,106159.0,50.3193,50.6096,50.2322,50.3193,106159.0
2025-01-28 15:00:00,52.03,52.19,51.8,51.92,102169.0,50.3387,50.4935,50.1161,50.2322,102169.0
2025-01-28 15:30:00,51.91,51.95,51.17,51.37,484874.0,50.2226,50.2613,49.5066,49.7001,484874.0
2025-01-29 09:30:00,51.51,51.63,50.21,50.33,122978.0,49.8356,49.9517,48.5778,48.6939,122978.0
2025-01-29 10:00:00,50.31,50.71,50.27,50.32,90429.0,48.6746,49.0616,48.6359,48.6842,90429.0
2025-01-29 10:30:00,50.36,50.38,49.38,49.45,189048.0,48.7229,48.7423,47.7748,47.8425,189048.0
2025-01-29 11:00:00,49.45,49.62,48.44,48.48,245851.0,47.8425,48.007,46.8654,46.9041,245851.0
2025-01-29 11:30:00,48.47,49.07,48.47,48.78,81968.0,46.8944,47.4749,46.8944,47.1943,81968.0
2025-01-29 12:00:00,48.81,49.63,48.72,49.47,78311.0,47.2233,48.0167,47.1363,47.8619,78311.0
2025-01-29 12:30:00,49.47,49.59,49.27,49.33,72131.0,47.8619,47.978,47.6684,47.7264,72131.0
2025-01-29 13:00:00,49.32,49.44,49.04,49.08,65280.0,47.7168,47.8328,47.4459,47.4846,65280.0
2025-01-29 13:30:00,49.06,49.61,49.06,49.44,75027.0,47.4652,47.9973,47.4652,47.8328,75027.0
2025-01-29 14:00:00,49.4,49.43,48.85,49.25,61558.0,47.7942,47.8232,47.262,47.649,61558.0
2025-01-29 14:30:00,49.21,49.69,49.14,49.23,113477.0,47.6103,48.0747,47.5426,47.6297,113477.0
2025-01-29 15:00:00,49.22,49.23,48.8,48.82,81295.0,47.62,47.6297,47.2137,47.233,81295.0
2025-01-29 15:30:00,48.81,48.98,48.58,48.79,507557.0,47.2233,47.3878,47.0008,47.204,507557.0
2025-01-30 09:30:00,49.63,51.21,49.63,50.55,228573.0,48.0167,49.5453,48.0167,48.9068,228573.0
2025-01-30 10:00:00,50.55,50.82,49.5,49.52,106452.0,48.9068,49.168,47.8909,47.9102,106452.0
2025-01-30 10:30:00,49.47,50.22,49.47,50.07,59041.0,47.8619,48.5875,47.8619,48.4424,59041.0
2025-01-30 11:00:00,50.1,50.4,50.1,50.37,46000.0,48.4714,48.7616,48.4714,48.7326,46000.0
2025-01-30 11:30:00,50.37,50.58,50.32,50.53,92871.0,48.7326,48.9358,48.6842,48.8874,92871.0
2025-01-30 12:00:00,50.54,51.18,50.5,51.08,115665.0,48.8971,49.5163,48.8584,49.4195,115665.0
2025-01-30 12:30:00,51.1,51.12,50.81,50.96,58110.0,49.4389,49.4582,49.1583,49.3034,58110.0
2025-01-30 13:00:00,50.96,51.17,50.86,51.17,50927.0,49.3034,49.5066,49.2067,49.5066,50927.0
2025-01-30 13:30:00,51.15,51.35,51.05,51.18,54349.0,49.4873,49.6808,49.3905,49.5163,54349.0
2025-01-30 14:00:00,51.14,51.17,50.75,50.87,78078.0,49.4776,49.5066,49.1003,49.2164,78078.0
2025-01-30 14:30:00,50.87,50.99,50.71,50.74,124880.0,49.2164,49.3325,49.0616,49.0906,124880.0
2025-01-30 15:00:00,50.75,50.95,50.71,50.71,78466.0,49.1003,49.2938,49.0616,49.0616,78466.0
2025-01-30 15:30:00,50.72,50.75,48.73,49.02,660629.0,49.0712,49.1003,47.1459,47.4265,660629.0
2025-01-31 09:30:00,49.31,51.07,49.24,50.94,178907.0,47.7071,49.4099,47.6394,49.2841,178907.0
2025-01-31 10:00:00,50.94,50.94,50.1,50.61,52143.0,49.2841,49.2841,48.4714,48.9648,52143.0
2025-01-31 10:30:00,50.68,50.91,50.2,50.32,63112.0,49.0325,49.2551,48.5681,48.6842,63112.0
2025-01-31 11:00:00,50.32,50.36,49.8,50.17,93581.0,48.6842,48.7229,48.1811,48.5391,93581.0
2025-01-31 11:30:00,50.2,50.5,49.94,50.48,47616.0,48.5681,48.8584,48.3166,48.839,47616.0
2025-01-31 12:00:00,50.48,51.02,50.25,50.83,112098.0,48.839,49.3615,48.6165,49.1777,112098.0
2025-01-31 12:30:00,50.78,50.85,50.46,50.66,42386.0,49.1293,49.197,48.8197,49.0132,42386.0
2025-01-31 13:00:00,50.71,50.71,49.31,49.57,136236.0,49.0616,49.0616,47.7071,47.9586,136236.0
2025-01-31 13:30:00,49.52,49.65,48.67,48.67,119741.0,47.9102,48.036,47.0879,47.0879,119741.0
2025-01-31 14:00:00,48.7,48.75,48.16,48.49,167396.0,47.1169,47.1653,46.5945,46.9137,167396.0
2025-01-31 14:30:00,48.49,48.72,48.23,48.44,82387.0,46.9137,47.1363,46.6622,46.8654,82387.0
2025-01-31 15:00:00,48.43,48.53,47.99,48.09,151041.0,46.8557,46.9524,46.43,46.5267,151041.0
2025-01-31 15:30:00,48.11,48.13,47.53,47.67,517303.0,46.5461,46.5654,45.9849,46.1204,517303.0
2025-02-03 09:30:00,45.95,46.0,43.93,44.4,314681.0,44.4563,44.5047,42.502,42.9567,314681.0
2025-02-03 10:00:00,44.36,46.45,43.61,46.37,421772.0,42.918,44.94,42.1924,44.8626,421772.0
2025-02-03 10:30:00,46.39,47.12,45.53,46.9,586961.0,44.882,45.5883,44.05,45.3754,586961.0
2025-02-03 11:00:00,46.82,47.01,45.91,46.11,102993.0,45.298,45.4818,44.4176,44.6111,102993.0
2025-02-03 11:30:00,46.1,46.3,45.25,45.31,179065.0,44.6014,44.7949,43.7791,43.8371,179065.0
2025-02-03 12:00:00,45.26,45.4,43.96,44.01,381473.0,43.7887,43.9242,42.531,42.5794,381473.0
2025-02-03 12:30:00,43.95,43.99,43.2,43.95,443017.0,42.5213,42.56,41.7957,42.5213,443017.0
2025-02-03 13:00:00,43.94,43.94,43.4,43.82,300577.0,42.5116,42.5116,41.9892,42.3955,300577.0
2025-02-03 13:30:00,43.84,44.0,43.27,43.44,179627.0,42.4149,42.5697,41.8634,42.0279,179627.0
2025-02-03 14:00:00,43.42,43.85,43.37,43.63,205649.0,42.0085,42.4246,41.9602,42.2117,205649.0
2025-02-03 14:30:00,43.63,43.92,43.62,43.69,156752.0,42.2117,42.4923,42.202,42.2698,156752.0
2025-02-03 15:00:00,43.71,44.11,43.62,43.74,206686.0,42.2891,42.6761,42.202,42.3181,206686.0
2025-02-03 15:30:00,43.76,44.05,43.41,43.71,636618.0,42.3375,42.6181,41.9989,42.2891,636618.0
2025-02-04 09:30:00,43.88,45.0,43.88,45.0,288623.0,42.4536,43.5372,42.4536,43.5372,288623.0
2025-02-04 10:00:00,44.89,45.28,44.01,44.2,110210.0,43.4308,43.8081,42.5794,42.7632,110210.0
2025-02-04 10:30:00,44.18,44.78,44.18,44.52,60454.0,42.7438,43.3243,42.7438,43.0728,60454.0
2025-02-04 11:00:00,44.52,45.15,44.52,45.04,83450.0,43.0728,43.6823,43.0728,43.5759,83450.0
2025-02-04 11:30:00,45.05,45.21,44.95,45.06,64121.0,43.5856,43.7404,43.4888,43.5952,64121.0
2025-02-04 12:00:00,45.09,45.15,44.88,44.91,57315.0,43.6243,43.6823,43.4211,43.4501,57315.0
2025-02-04 12:30:00,44.93,45.3,44.87,45.25,35147.0,43.4695,43.8274,43.4114,43.7791,35147.0
2025-02-04 13:00:00,45.25,45.34,45.04,45.24,70755.0,43.7791,43.8661,43.5759,43.7694,70755.0
2025-02-04 13:30:00,45.24,45.28,45.02,45.22,59540.0,43.7694,43.8081,43.5565,43.75,59540.0
2025-02-04 14:00:00,45.25,45.77,45.21,45.41,68547.0,43.7791,44.2822,43.7404,43.9339,68547.0
2025-02-04 14:30:00,45.41,45.61,45.28,45.51,134737.0,43.9339,44.1274,43.8081,44.0306,134737.0
2025-02-04 15:00:00,45.48,45.84,45.3,45.73,128199.0,44.0016,44.3499,43.8274,44.2435,128199.0
2025-02-04 15:30:00,45.7,45.96,45.52,45.73,370697.0,44.2144,44.466,44.0403,44.2435,370697.0
2025-02-05 09:30:00,45.16,45.57,44.51,45.33,80682.0,43.692,44.0887,43.0631,43.8565,80682.0
2025-02-05 10:00:00,45.38,45.6,44.72,44.79,88535.0,43.9048,44.1177,43.2663,43.334,88535.0
2025-02-05 10:30:00,44.85,45.71,44.79,45.44,136287.0,43.3921,44.2241,43.334,43.9629,136287.0
2025-02-05 11:00:00,45.56,46.11,45.28,46.04,170924.0,44.079,44.6111,43.8081,44.5434,170924.0
2025-02-05 11:30:00,46.05,46.16,45.86,45.96,78518.0,44.553,44.6595,44.3692,44.466,78518.0
2025-02-05 12:00:00,45.95,46.04,45.58,45.58,54836.0,44.4563,44.5434,44.0983,44.0983,54836.0
2025-02-05 12:30:00,45.59,45.68,45.39,45.49,31898.0,44.108,44.1951,43.9145,44.0113,31898.0
2025-02-05 13:00:00,45.52,45.89,45.34,45.65,56817.0,44.0403,44.3983,43.8661,44.1661,56817.0
2025-02-05 13:30:00,45.69,45.94,45.59,45.72,52018.0,44.2048,44.4466,44.108,44.2338,52018.0
2025-02-05 14:00:00,45.71,45.76,45.57,45.71,36191.0,44.2241,44.2725,44.0887,44.2241,36191.0
2025-02-05 14:30:00,45.71,45.71,45.45,45.51,67627.0,44.2241,44.2241,43.9726,44.0306,67627.0
2025-02-05 15:00:00,45.51,45.53,45.23,45.31,65450.0,44.0306,44.05,43.7597,43.8371,65450.0
2025-02-05 15:30:00,45.3,45.68,45.25,45.28,265570.0,43.8274,44.1951,43.7791,43.8081,265570.0
2025-02-06 09:30:00,45.88,46.53,45.69,45.88,40147.0,44.3886,45.0174,44.2048,44.3886,40147.0
2025-02-06 10:00:00,45.88,46.19,45.69,45.7,44808.0,44.3886,44.6885,44.2048,44.2144,44808.0
2025-02-06 10:30:00,45.7,46.05,45.65,45.77,45580.0,44.2144,44.553,44.1661,44.2822,45580.0
2025-02-06 11:00:00,45.73,46.08,45.73,46.05,36298.0,44.2435,44.5821,44.2435,44.553,36298.0
2025-02-06 11:30:00,46.05,46.06,45.66,45.68,33640.0,44.553,44.5627,44.1757,44.1951,33640.0
2025-02-06 12:00:00,45.67,45.73,45.54,45.59,16232.0,44.1854,44.2435,44.0596,44.108,16232.0
2025-02-06 12:30:00,45.58,45.87,45.54,45.85,27887.0,44.0983,44.3789,44.0596,44.3596,27887.0
2025-02-06 13:00:00,45.85,45.88,45.55,45.76,32765.0,44.3596,44.3886,44.0693,44.2725,32765.0
2025-02-06 13:30:00,45.72,45.82,45.4,45.45,24841.0,44.2338,44.3305,43.9242,43.9726,24841.0
2025-02-06 14:00:00,45.42,45.61,45.2,45.34,48383.0,43.9435,44.1274,43.7307,43.8661,48383.0
2025-02-06 14:30:00,45.28,45.36,45.07,45.09,51807.0,43.8081,43.8855,43.6049,43.6243,51807.0
2025-02-06 15:00:00,45.09,45.27,45.06,45.26,68350.0,43.6243,43.7984,43.5952,43.7887,68350.0
2025-02-06 15:30:00,45.28,45.5,45.2,45.38,191091.0,43.8081,44.0209,43.7307,43.9048,191091.0
2025-02-07 09:30:00,45.31,45.38,44.77,45.13,43103.0,43.8371,43.9048,43.3147,43.663,43103.0
2025-02-07 10:00:00,45.12,45.15,44.66,45.08,38156.0,43.6533,43.6823,43.2082,43.6146,38156.0
2025-02-07 10:30:00,45.05,45.15,44.38,44.52,47635.0,43.5856,43.6823,42.9373,43.0728,47635.0
2025-02-07 11:00:00,44.5,44.94,44.25,44.25,313348.0,43.0534,43.4791,42.8116,42.8116,313348.0
2025-02-07 11:30:00,44.31,44.45,43.95,43.95,49350.0,42.8696,43.0051,42.5213,42.5213,49350.0
2025-02-07 12:00:00,43.9,44.16,43.9,44.12,42122.0,42.4729,42.7245,42.4729,42.6858,42122.0
2025-02-07 12:30:00,44.14,44.14,43.8,43.83,24944.0,42.7051,42.7051,42.3762,42.4052,24944.0
2025-02-07 13:00:00,43.84,43.99,43.71,43.71,32114.0,42.4149,42.56,42.2891,42.2891,32114.0
2025-02-07 13:30:00,43.71,44.09,43.69,44.04,58552.0,42.2891,42.6568,42.2698,42.6084,58552.0
2025-02-07 14:00:00,44.01,44.15,43.95,44.11,29973.0,42.5794,42.7148,42.5213,42.6761,29973.0
2025-02-07 14:30:00,44.07,44.42,44.07,44.33,48017.0,42.6374,42.976,42.6374,42.889,48017.0
2025-02-07 15:00:00,44.33,44.34,44.04,44.04,38558.0,42.889,42.8986,42.6084,42.6084,38558.0
2025-02-07 15:30:00,44.05,44.51,44.04,44.39,189990.0,42.6181,43.0631,42.6084,42.947,189990.0
2025-02-10 09:30:00,44.76,45.0,44.06,44.1,58573.0,43.305,43.5372,42.6277,42.6664,58573.0
2025-02-10 10:00:00,44.14,44.35,44.04,44.3,39755.0,42.7051,42.9083,42.6084,42.8599,39755.0
2025-02-10 10:30:00,44.3,44.38,43.96,44.32,62208.0,42.8599,42.9373,42.531,42.8793,62208.0
2025-02-10 11:00:00,44.31,44.76,44.16,44.73,42913.0,42.8696,43.305,42.7245,43.276,42913.0
2025-02-10 11:30:00,44.73,45.01,44.49,44.83,49257.0,43.276,43.5469,43.0438,43.3727,49257.0
2025-02-10 12:00:00,44.85,44.89,44.66,44.68,37855.0,43.3921,43.4308,43.2082,43.2276,37855.0
2025-02-10 12:30:00,44.72,44.74,44.57,44.66,29687.0,43.2663,43.2856,43.1212,43.2082,29687.0
2025-02-10 13:00:00,44.66,44.8,44.5,44.5,33118.0,43.2082,43.3437,43.0534,43.0534,33118.0
2025-02-10 13:30:00,44.52,44.69,44.47,44.68,51216.0,43.0728,43.2373,43.0244,43.2276,51216.0
2025-02-10 14:00:00,44.72,44.76,44.61,44.66,37560.0,43.2663,43.305,43.1599,43.2082,37560.0
2025-02-10 14:30:00,44.68,44.72,44.57,44.57,36551.0,43.2276,43.2663,43.1212,43.1212,36551.0
2025-02-10 15:00:00,44.58,44.84,44.53,44.75,56420.0,43.1308,43.3824,43.0825,43.2953,56420.0
2025-02-10 15:30:00,44.75,44.87,44.57,44.65,239301.0,43.2953,43.4114,43.1212,43.1986,239301.0
2025-02-11 09:30:00,44.21,44.82,44.04,44.46,51083.0,42.7729,43.363,42.6084,43.0147,51083.0
2025-02-11 10:00:00,44.42,44.6,44.18,44.44,39045.0,42.976,43.1502,42.7438,42.9954,39045.0
2025-02-11 10:30:00,44.36,44.5,44.2,44.25,39298.0,42.918,43.0534,42.7632,42.8116,39298.0
2025-02-11 11:00:00,44.26,44.43,44.25,44.31,28562.0,42.8212,42.9857,42.8116,42.8696,28562.0
2025-02-11 11:30:00,44.36,44.72,44.36,44.67,51774.0,42.918,43.2663,42.918,43.2179,51774.0
2025-02-11 12:00:00,44.61,44.75,44.54,44.7,35780.0,43.1599,43.2953,43.0921,43.2469,35780.0
2025-02-11 12:30:00,44.69,44.73,44.39,44.41,24395.0,43.2373,43.276,42.947,42.9664,24395.0
2025-02-11 13:00:00,44.44,44.45,44.24,44.24,39166.0,42.9954,43.0051,42.8019,42.8019,39166.0
2025-02-11 13:30:00,44.25,44.38,44.04,44.04,25458.0,42.8116,42.9373,42.6084,42.6084,25458.0
2025-02-11 14:00:00,44.04,44.26,44.04,44.19,34000.0,42.6084,42.8212,42.6084,42.7535,34000.0
2025-02-11 14:30:00,44.21,44.39,44.2,44.35,30404.0,42.7729,42.947,42.7632,42.9083,30404.0
2025-02-11 15:00:00,44.34,44.46,44.18,44.46,34612.0,42.8986,43.0147,42.7438,43.0147,34612.0
2025-02-11 15:30:00,44.46,44.55,44.2,44.39,175047.0,43.0147,43.1018,42.7632,42.947,175047.0
2025-02-12 09:30:00,43.43,44.0,43.1,43.24,51378.0,42.0182,42.5697,41.6989,41.8344,51378.0
2025-02-12 10:00:00,43.23,43.34,42.85,42.99,78353.0,41.8247,41.9311,41.4571,41.5925,78353.0
2025-02-12 10:30:00,42.96,43.29,42.9,43.22,75727.0,41.5635,41.8828,41.5054,41.815,75727.0
2025-02-12 11:00:00,43.15,43.71,42.98,43.21,129104.0,41.7473,42.2891,41.5828,41.8054,129104.0
2025-02-12 11:30:00,43.21,43.32,43.07,43.3,33416.0,41.8054,41.9118,41.6699,41.8924,33416.0
2025-02-12 12:00:00,43.3,43.51,43.14,43.38,32104.0,41.8924,42.0956,41.7376,41.9698,32104.0
2025-02-12 12:30:00,43.39,43.84,43.39,43.8,25458.0,41.9795,42.4149,41.9795,42.3762,25458.0
2025-02-12 13:00:00,43.8,43.82,43.62,43.66,24303.0,42.3762,42.3955,42.202,42.2407,24303.0
2025-02-12 13:30:00,43.63,43.75,43.57,43.6,30583.0,42.2117,42.3278,42.1537,42.1827,30583.0
2025-02-12 14:00:00,43.62,43.79,43.58,43.64,29440.0,42.202,42.3665,42.1633,42.2214,29440.0
2025-02-12 14:30:00,43.61,44.03,43.61,43.88,62912.0,42.1924,42.5987,42.1924,42.4536,62912.0
2025-02-12 15:00:00,43.88,44.29,43.85,44.15,60762.0,42.4536,42.8503,42.4246,42.7148,60762.0
2025-02-12 15:30:00,44.13,44.26,43.96,44.15,170227.0,42.6955,42.8212,42.531,42.7148,170227.0
2025-02-13 09:30:00,44.65,44.94,44.44,44.57,52545.0,43.1986,43.4791,42.9954,43.1212,52545.0
2025-02-13 10:00:00,44.61,44.7,44.28,44.7,21804.0,43.1599,43.2469,42.8406,43.2469,21804.0
2025-02-13 10:30:00,44.72,44.72,44.26,44.48,27491.0,43.2663,43.2663,42.8212,43.0341,27491.0
2025-02-13 11:00:00,44.48,44.9,44.48,44.82,24255.0,43.0341,43.4404,43.0341,43.363,24255.0
2025-02-13 11:30:00,44.79,45.01,44.64,44.92,29996.0,43.334,43.5469,43.1889,43.4598,29996.0
2025-02-13 12:00:00,44.88,45.19,44.85,45.19,32253.0,43.4211,43.721,43.3921,43.721,32253.0
2025-02-13 12:30:00,45.17,45.19,44.7,44.71,53449.0,43.7017,43.721,43.2469,43.2566,53449.0
2025-02-13 13:00:00,44.71,44.81,44.5,44.81,42634.0,43.2566,43.3534,43.0534,43.3534,42634.0
2025-02-13 13:30:00,44.77,44.98,44.73,44.79,20568.0,43.3147,43.5178,43.276,43.334,20568.0
2025-02-13 14:00:00,44.79,45.22,44.71,45.05,40364.0,43.334,43.75,43.2566,43.5856,40364.0
2025-02-13 14:30:00,44.98,45.0,44.6,44.71,61026.0,43.5178,43.5372,43.1502,43.2566,61026.0
2025-02-13 15:00:00,44.71,44.75,44.45,44.48,32280.0,43.2566,43.2953,43.0051,43.0341,32280.0
2025-02-13 15:30:00,44.48,44.51,44.21,44.42,129030.0,43.0341,43.0631,42.7729,42.976,129030.0
2025-02-14 09:30:00,44.82,46.2,44.68,45.48,57893.0,43.363,44.6982,43.2276,44.0016,57893.0
2025-02-14 10:00:00,45.49,45.52,44.9,44.96,22840.0,44.0113,44.0403,43.4404,43.4985,22840.0
2025-02-14 10:30:00,44.97,45.2,44.74,45.13,15874.0,43.5082,43.7307,43.2856,43.663,15874.0
2025-02-14 11:00:00,45.13,45.21,44.81,44.94,26624.0,43.663,43.7404,43.3534,43.4791,26624.0
2025-02-14 11:30:00,44.9,45.02,44.84,45.0,22722.0,43.4404,43.5565,43.3824,43.5372,22722.0
2025-02-14 12:00:00,45.0,45.0,44.78,44.86,25601.0,43.5372,43.5372,43.3243,43.4017,25601.0
2025-02-14 12:30:00,44.88,44.97,44.79,44.82,24023.0,43.4211,43.5082,43.334,43.363,24023.0
2025-02-14 13:00:00,44.84,45.03,44.63,44.99,47494.0,43.3824,43.5662,43.1792,43.5275,47494.0
2025-02-14 13:30:00,44.99,45.14,44.93,45.08,22110.0,43.5275,43.6726,43.4695,43.6146,22110.0
2025-02-14 14:00:00,45.08,45.22,45.03,45.11,34014.0,43.6146,43.75,43.5662,43.6436,34014.0
2025-02-14 14:30:00,45.12,45.31,45.1,45.28,23280.0,43.6533,43.8371,43.6339,43.8081,23280.0
2025-02-14 15:00:00,45.28,45.41,45.07,45.11,40128.0,43.8081,43.9339,43.6049,43.6436,40128.0
2025-02-14 15:30:00,45.11,45.24,45.01,45.09,131439.0,43.6436,43.7694,43.5469,43.6243,131439.0
2025-02-18 09:30:00,45.2,45.91,45.0,45.56,68816.0,43.7307,44.4176,43.5372,44.079,68816.0
2025-02-18 10:00:00,45.58,46.4,45.49,46.21,76501.0,44.0983,44.8917,44.0113,44.7078,76501.0
2025-02-18 10:30:00,46.24,46.4,46.01,46.04,47341.0,44.7369,44.8917,44.5143,44.5434,47341.0
2025-02-18 11:00:00,46.04,46.21,45.85,46.12,47749.0,44.5434,44.7078,44.3596,44.6208,47749.0
2025-02-18 11:30:00,46.08,46.16,45.81,45.9,32405.0,44.5821,44.6595,44.3209,44.4079,32405.0
2025-02-18 12:00:00,45.87,45.99,45.75,45.75,51425.0,44.3789,44.495,44.2628,44.2628,51425.0
2025-02-18 12:30:00,45.67,45.76,45.53,45.66,17698.0,44.1854,44.2725,44.05,44.1757,17698.0
2025-02-18 13:00:00,45.63,45.84,45.52,45.58,17110.0,44.1467,44.3499,44.0403,44.0983,17110.0
2025-02-18 13:30:00,45.59,45.74,45.46,45.52,43201.0,44.108,44.2531,43.9822,44.0403,43201.0
2025-02-18 14:00:00,45.5,45.7,45.49,45.7,32516.0,44.0209,44.2144,44.0113,44.2144,32516.0
2025-02-18 14:30:00,45.64,45.92,45.6,45.76,51683.0,44.1564,44.4273,44.1177,44.2725,51683.0
2025-02-18 15:00:00,45.73,46.14,45.64,46.08,56245.0,44.2435,44.6401,44.1564,44.5821,56245.0
2025-02-18 15:30:00,46.07,46.38,45.85,46.25,230145.0,44.5724,44.8723,44.3596,44.7465,230145.0
2025-02-19 09:30:00,45.92,46.39,45.07,45.56,52471.0,44.4273,44.882,43.6049,44.079,52471.0
2025-02-19 10:00:00,45.59,46.42,45.59,46.4,33252.0,44.108,44.911,44.108,44.8917,33252.0
2025-02-19 10:30:00,46.4,46.88,46.4,46.62,45022.0,44.8917,45.3561,44.8917,45.1045,45022.0
2025-02-19 11:00:00,46.57,46.69,46.31,46.55,31838.0,45.0561,45.1722,44.8046,45.0368,31838.0
2025-02-19 11:30:00,46.52,46.64,46.42,46.55,30973.0,45.0078,45.1239,44.911,45.0368,30973.0
2025-02-19 12:00:00,46.55,46.7,46.49,46.63,27489.0,45.0368,45.1819,44.9787,45.1142,27489.0
2025-02-19 12:30:00,46.66,46.67,46.26,46.33,23515.0,45.1432,45.1529,44.7562,44.8239,23515.0
2025-02-19 13:00:00,46.33,46.67,46.33,46.67,26685.0,44.8239,45.1529,44.8239,45.1529,26685.0
2025-02-19 13:30:00,46.67,46.72,46.53,46.57,30200.0,45.1529,45.2013,45.0174,45.0561,30200.0
2025-02-19 14:00:00,46.54,47.25,46.53,47.22,32571.0,45.0271,45.714,45.0174,45.685,32571.0
2025-02-19 14:30:00,47.17,47.22,46.78,46.82,52437.0,45.6366,45.685,45.2593,45.298,52437.0
2025-02-19 15:00:00,46.84,46.86,46.35,46.39,56044.0,45.3174,45.3367,44.8433,44.882,56044.0
2025-02-19 15:30:00,46.39,46.77,46.33,46.37,171580.0,44.882,45.2496,44.8239,44.8626,171580.0
2025-02-20 09:30:00,46.49,47.3,46.32,46.65,78598.0,44.9787,45.7624,44.8143,45.1335,78598.0
2025-02-20 10:00:00,46.72,47.04,46.45,46.82,36009.0,45.2013,45.5109,44.94,45.298,36009.0
2025-02-20 10:30:00,46.74,46.84,46.08,46.09,34081.0,45.2206,45.3174,44.5821,44.5917,34081.0
2025-02-20 11:00:00,46.08,46.1,45.73,45.8,41231.0,44.5821,44.6014,44.2435,44.3112,41231.0
2025-02-20 11:30:00,45.8,45.81,45.5,45.64,47024.0,44.3112,44.3209,44.0209,44.1564,47024.0
2025-02-20 12:00:00,45.65,45.78,45.52,45.75,44769.0,44.1661,44.2918,44.0403,44.2628,44769.0
2025-02-20 12:30:00,45.76,45.76,45.42,45.47,30773.0,44.2725,44.2725,43.9435,43.9919,30773.0
2025-02-20 13:00:00,45.45,45.85,45.41,45.65,71748.0,43.9726,44.3596,43.9339,44.1661,71748.0
2025-02-20 13:30:00,45.65,45.88,45.64,45.74,22552.0,44.1661,44.3886,44.1564,44.2531,22552.0
2025-02-20 14:00:00,45.72,45.89,45.66,45.81,18323.0,44.2338,44.3983,44.1757,44.3209,18323.0
2025-02-20 14:30:00,45.82,45.87,45.58,45.62,40063.0,44.3305,44.3789,44.0983,44.137,40063.0
2025-02-20 15:00:00,45.62,45.62,45.23,45.38,47494.0,44.137,44.137,43.7597,43.9048,47494.0
2025-02-20 15:30:00,45.38,45.89,45.37,45.84,140916.0,43.9048,44.3983,43.8952,44.3499,140916.0
2025-02-21 09:30:00,46.11,46.49,45.57,45.71,39128.0,44.6111,44.9787,44.0887,44.2241,39128.0
2025-02-21 10:00:00,45.58,45.82,45.13,45.66,31927.0,44.0983,44.3305,43.663,44.1757,31927.0
2025-02-21 10:30:00,45.64,45.97,45.6,45.94,29372.0,44.1564,44.4756,44.1177,44.4466,29372.0
2025-02-21 11:00:00,45.97,46.06,45.76,45.88,29938.0,44.4756,44.5627,44.2725,44.3886,29938.0
2025-02-21 11:30:00,45.82,45.91,45.74,45.85,22769.0,44.3305,44.4176,44.2531,44.3596,22769.0
2025-02-21 12:00:00,45.9,45.91,45.82,45.84,28888.0,44.4079,44.4176,44.3305,44.3499,28888.0
2025-02-21 12:30:00,45.86,45.89,45.58,45.6,19755.0,44.3692,44.3983,44.0983,44.1177,19755.0
2025-02-21 13:00:00,45.55,45.92,45.49,45.73,30523.0,44.0693,44.4273,44.0113,44.2435,30523.0
2025-02-21 13:30:00,45.74,45.83,45.61,45.65,44952.0,44.2531,44.3402,44.1274,44.1661,44952.0
2025-02-21 14:00:00,45.66,45.91,45.63,45.76,36273.0,44.1757,44.4176,44.1467,44.2725,36273.0
2025-02-21 14:30:00,45.77,45.84,45.48,45.51,29537.0,44.2822,44.3499,44.0016,44.0306,29537.0
2025-02-21 15:00:00,45.48,46.0,45.38,45.99,75660.0,44.0016,44.5047,43.9048,44.495,75660.0
2025-02-21 15:30:00,46.0,46.73,45.94,46.54,435609.0,44.5047,45.2109,44.4466,45.0271,435609.0
2025-02-24 09:30:00,46.26,46.62,45.48,46.47,52082.0,44.7562,45.1045,44.0016,44.9594,52082.0
2025-02-24 10:00:00,46.41,47.01,46.23,46.86,45857.0,44.9013,45.4818,44.7272,45.3367,45857.0
2025-02-24 10:30:00,46.87,47.05,46.7,47.02,36280.0,45.3464,45.5205,45.1819,45.4915,36280.0
2025-02-24 11:00:00,47.05,47.45,46.97,47.31,50765.0,45.5205,45.9075,45.4431,45.7721,50765.0
2025-02-24 11:30:00,47.34,47.43,46.81,46.86,38450.0,45.8011,45.8882,45.2883,45.3367,38450.0
2025-02-24 12:00:00,46.78,47.06,46.76,46.84,60010.0,45.2593,45.5302,45.24,45.3174,60010.0
2025-02-24 12:30:00,46.86,47.1,46.86,46.99,29118.0,45.3367,45.5689,45.3367,45.4625,29118.0
2025-02-24 13:00:00,46.98,47.24,46.91,47.03,24328.0,45.4528,45.7044,45.3851,45.5012,24328.0
2025-02-24 13:30:00,47.06,47.13,46.84,46.85,28067.0,45.5302,45.5979,45.3174,45.327,28067.0
2025-02-24 14:00:00,46.85,46.89,46.62,46.73,33436.0,45.327,45.3657,45.1045,45.2109,33436.0
2025-02-24 14:30:00,46.74,46.9,46.73,46.82,48842.0,45.2206,45.3754,45.2109,45.298,48842.0
2025-02-24 15:00:00,46.83,46.97,46.34,46.34,178450.0,45.3077,45.4431,44.8336,44.8336,178450.0
2025-02-24 15:30:00,46.38,46.55,45.8,45.99,309980.0,44.8723,45.0368,44.3112,44.495,309980.0
2025-02-25 09:30:00,46.06,46.43,45.85,46.32,21909.0,44.5627,44.9207,44.3596,44.8143,21909.0
2025-02-25 10:00:00,46.27,46.28,45.4,45.48,134622.0,44.7659,44.7756,43.9242,44.0016,134622.0
2025-02-25 10:30:00,45.44,46.22,45.44,46.13,36847.0,43.9629,44.7175,43.9629,44.6304,36847.0
2025-02-25 11:00:00,46.18,46.38,46.12,46.37,25711.0,44.6788,44.8723,44.6208,44.8626,25711.0
2025-02-25 11:30:00,46.34,46.7,46.27,46.66,48889.0,44.8336,45.1819,44.7659,45.1432,48889.0
2025-02-25 12:00:00,46.71,46.72,46.18,46.62,47814.0,45.1916,45.2013,44.6788,45.1045,47814.0
2025-02-25 12:30:00,46.63,46.81,46.61,46.75,58505.0,45.1142,45.2883,45.0948,45.2303,58505.0
2025-02-25 13:00:00,46.75,47.05,46.67,46.9,40471.0,45.2303,45.5205,45.1529,45.3754,40471.0
2025-02-25 13:30:00,46.91,47.42,46.91,47.36,42472.0,45.3851,45.8785,45.3851,45.8205,42472.0
2025-02-25 14:00:00,47.39,47.5,47.05,47.14,49651.0,45.8495,45.9559,45.5205,45.6076,49651.0
2025-02-25 14:30:00,47.17,47.27,47.0,47.13,66915.0,45.6366,45.7334,45.4722,45.5979,66915.0
2025-02-25 15:00:00,47.11,47.39,46.89,47.36,52964.0,45.5786,45.8495,45.3657,45.8205,52964.0
2025-02-25 15:30:00,47.35,47.38,46.92,47.17,238093.0,45.8108,45.8398,45.3948,45.6366,238093.0
2025-02-26 09:30:00,47.58,47.58,46.78,46.78,73188.0,46.0333,46.0333,45.2593,45.2593,73188.0
2025-02-26 10:00:00,46.95,47.25,46.58,47.02,49147.0,45.4238,45.714,45.0658,45.4915,49147.0
2025-02-26 10:30:00,47.07,47.13,46.87,47.01,33120.0,45.5399,45.5979,45.3464,45.4818,33120.0
2025-02-26 11:00:00,47.01,47.03,46.64,46.66,63734.0,45.4818,45.5012,45.1239,45.1432,63734.0
2025-02-26 11:30:00,46.66,46.96,46.22,46.27,45910.0,45.1432,45.4335,44.7175,44.7659,45910.0
2025-02-26 12:00:00,46.24,46.4,45.85,46.08,43970.0,44.7369,44.8917,44.3596,44.5821,43970.0
2025-02-26 12:30:00,46.1,46.44,46.08,46.3,51332.0,44.6014,44.9304,44.5821,44.7949,51332.0
2025-02-26 13:00:00,46.34,46.36,46.02,46.04,31724.0,44.8336,44.853,44.524,44.5434,31724.0
2025-02-26 13:30:00,46.04,46.24,46.04,46.23,26490.0,44.5434,44.7369,44.5434,44.7272,26490.0
2025-02-26 14:00:00,46.19,46.44,46.07,46.37,31698.0,44.6885,44.9304,44.5724,44.8626,31698.0
2025-02-26 14:30:00,46.37,46.81,46.37,46.62,44416.0,44.8626,45.2883,44.8626,45.1045,44416.0
2025-02-26 15:00:00,46.62,46.77,46.25,46.26,38382.0,45.1045,45.2496,44.7465,44.7562,38382.0
2025-02-26 15:30:00,46.27,46.51,46.24,46.43,135299.0,44.7659,44.9981,44.7369,44.9207,135299.0
2025-02-27 09:30:00,46.13,46.33,45.36,46.15,80658.0,44.6304,44.8239,43.8855,44.6498,80658.0
2025-02-27 10:00:00,46.04,46.53,45.92,46.25,41578.0,44.5434,45.0174,44.4273,44.7465,41578.0
2025-02-27 10:30:00,46.25,46.25,45.84,45.89,25588.0,44.7465,44.7465,44.3499,44.3983,25588.0
2025-02-27 11:00:00,45.93,45.98,45.56,45.64,31675.0,44.4369,44.4853,44.079,44.1564,31675.0
2025-02-27 11:30:00,45.64,45.87,45.52,45.72,30849.0,44.1564,44.3789,44.0403,44.2338,30849.0
2025-02-27 12:00:00,45.74,46.12,45.67,46.09,24362.0,44.2531,44.6208,44.1854,44.5917,24362.0
2025-02-27 12:30:00,46.08,46.21,45.69,45.8,25104.0,44.5821,44.7078,44.2048,44.3112,25104.0
2025-02-27 13:00:00,45.84,45.94,45.77,45.83,30143.0,44.3499,44.4466,44.2822,44.3402,30143.0
2025-02-27 13:30:00,45.84,45.84,45.53,45.55,61838.0,44.3499,44.3499,44.05,44.0693,61838.0
2025-02-27 14:00:00,45.53,45.67,45.01,45.03,57019.0,44.05,44.1854,43.5469,43.5662,57019.0
2025-02-27 14:30:00,45.03,45.15,44.73,45.03,70863.0,43.5662,43.6823,43.276,43.5662,70863.0
2025-02-27 15:00:00,44.99,45.02,44.7,44.7,45522.0,43.5275,43.5565,43.2469,43.2469,45522.0
2025-02-27 15:30:00,44.71,44.98,44.7,44.85,174246.0,43.2566,43.5178,43.2469,43.3921,174246.0
2025-02-28 09:30:00,44.94,45.74,44.91,45.66,58390.0,43.4791,44.2531,43.4501,44.1757,58390.0
2025-02-28 10:00:00,45.77,46.04,45.34,45.75,31253.0,44.2822,44.5434,43.8661,44.2628,31253.0
2025-02-28 10:30:00,45.72,46.0,45.55,45.63,29390.0,44.2338,44.5047,44.0693,44.1467,29390.0
2025-02-28 11:00:00,45.63,45.95,45.58,45.74,44354.0,44.1467,44.4563,44.0983,44.2531,44354.0
2025-02-28 11:30:00,45.78,45.82,45.3,45.39,123440.0,44.2918,44.3305,43.8274,43.9145,123440.0
2025-02-28 12:00:00,45.35,45.37,45.17,45.28,24739.0,43.8758,43.8952,43.7017,43.8081,24739.0
2025-02-28 12:30:00,45.24,45.31,44.97,44.99,21784.0,43.7694,43.8371,43.5082,43.5275,21784.0
2025-02-28 13:00:00,45.01,45.07,44.74,44.87,26016.0,43.5469,43.6049,43.2856,43.4114,26016.0
2025-02-28 13:30:00,44.88,45.1,44.72,44.76,35366.0,43.4211,43.6339,43.2663,43.305,35366.0
2025-02-28 14:00:00,44.72,44.94,44.59,44.62,20965.0,43.2663,43.4791,43.1405,43.1695,20965.0
2025-02-28 14:30:00,44.61,44.74,44.56,44.57,27791.0,43.1599,43.2856,43.1115,43.1212,27791.0
2025-02-28 15:00:00,44.59,44.71,44.56,44.66,26153.0,43.1405,43.2566,43.1115,43.2082,26153.0
2025-02-28 15:30:00,44.66,44.98,44.58,44.95,270220.0,43.2082,43.5178,43.1308,43.4888,270220.0
2025-03-03 09:30:00,44.81,45.26,44.49,44.87,58570.0,44.0328,44.475,43.7184,44.0918,58570.0
2025-03-03 10:00:00,44.82,45.15,44.54,44.65,37913.0,44.0426,44.3669,43.7675,43.8756,37913.0
2025-03-03 10:30:00,44.66,44.85,44.31,44.31,62909.0,43.8854,44.0721,43.5415,43.5415,62909.0
2025-03-03 11:00:00,44.33,44.43,44.15,44.24,63254.0,43.5611,43.6594,43.3843,43.4727,63254.0
2025-03-03 11:30:00,44.24,44.45,44.15,44.42,70820.0,43.4727,43.6791,43.3843,43.6496,70820.0
2025-03-03 12:00:00,44.41,44.67,44.38,44.51,29622.0,43.6398,43.8952,43.6103,43.738,29622.0
2025-03-03 12:30:00,44.54,44.57,43.99,44.04,77124.0,43.7675,43.797,43.227,43.2762,77124.0
2025-03-03 13:00:00,44.01,44.04,43.69,43.69,23882.0,43.2467,43.2762,42.9322,42.9322,23882.0
2025-03-03 13:30:00,43.75,44.08,43.62,43.75,53099.0,42.9912,43.3155,42.8635,42.9912,53099.0
2025-03-03 14:00:00,43.77,44.09,43.74,43.9,64733.0,43.0109,43.3253,42.9814,43.1386,64733.0
2025-03-03 14:30:00,43.89,44.17,43.71,43.71,72447.0,43.1288,43.4039,42.9519,42.9519,72447.0
2025-03-03 15:00:00,43.71,43.75,42.87,42.93,149438.0,42.9519,42.9912,42.1265,42.1854,149438.0
2025-03-03 15:30:00,42.94,43.02,42.59,42.76,501902.0,42.1952,42.2739,41.8513,42.0184,501902.0
2025-03-04 09:30:00,42.05,42.34,41.61,41.65,185224.0,41.3207,41.6057,40.8883,40.9276,185224.0
2025-03-04 10:00:00,41.6,42.54,41.6,42.47,65877.0,40.8785,41.8022,40.8785,41.7334,65877.0
2025-03-04 10:30:00,42.5,42.55,42.03,42.23,90382.0,41.7629,41.812,41.301,41.4976,90382.0
2025-03-04 11:00:00,42.22,42.22,41.67,41.82,90440.0,41.4877,41.4877,40.9473,41.0947,90440.0
2025-03-04 11:30:00,41.86,42.36,41.76,42.29,53086.0,41.134,41.6253,41.0357,41.5565,53086.0
2025-03-04 12:00:00,42.29,42.37,42.1,42.32,40395.0,41.5565,41.6351,41.3698,41.586,40395.0
2025-03-04 12:30:00,42.3,42.41,42.02,42.02,42264.0,41.5663,41.6744,41.2912,41.2912,42264.0
2025-03-04 13:00:00,42.03,42.16,41.87,41.93,43480.0,41.301,41.4288,41.1438,41.2028,43480.0
2025-03-04 13:30:00,41.91,41.91,41.43,41.44,88336.0,41.1831,41.1831,40.7114,40.7213,88336.0
2025-03-04 14:00:00,41.44,41.68,41.28,41.44,90145.0,40.7213,40.9571,40.564,40.7213,90145.0
2025-03-04 14:30:00,41.43,41.74,41.35,41.52,61120.0,40.7114,41.0161,40.6328,40.7999,61120.0
2025-03-04 15:00:00,41.55,41.67,41.3,41.49,83116.0,40.8294,40.9473,40.5837,40.7704,83116.0
2025-03-04 15:30:00,41.48,41.48,40.91,40.91,256517.0,40.7606,40.7606,40.2005,40.2005,256517.0
2025-03-05 09:30:00,41.32,41.65,41.02,41.09,90681.0,40.6033,40.9276,40.3085,40.3773,90681.0
2025-03-05 10:00:00,41.14,41.54,40.76,41.0,142855.0,40.4265,40.8195,40.0531,40.2889,142855.0
2025-03-05 10:30:00,40.96,41.07,40.77,40.86,64771.0,40.2496,40.3577,40.0629,40.1513,64771.0
2025-03-05 11:00:00,40.79,40.84,40.15,40.22,61010.0,40.0825,40.1317,39.4536,39.5224,61010.0
2025-03-05 11:30:00,40.22,40.22,39.9,40.09,79681.0,39.5224,39.5224,39.208,39.3947,79681.0
2025-03-05 12:00:00,40.05,40.3,40.01,40.09,53473.0,39.3554,39.601,39.3161,39.3947,53473.0
2025-03-05 12:30:00,40.09,40.18,39.93,40.05,44822.0,39.3947,39.4831,39.2375,39.3554,44822.0
2025-03-05 13:00:00,40.0,40.11,39.79,40.03,69019.0,39.3062,39.4143,39.0999,39.3357,69019.0
2025-03-05 13:30:00,40.0,40.46,39.97,40.43,65810.0,39.3062,39.7583,39.2768,39.7288,65810.0
2025-03-05 14:00:00,40.45,41.15,40.44,40.98,171648.0,39.7484,40.4363,39.7386,40.2692,171648.0
2025-03-05 14:30:00,40.97,41.01,40.78,40.79,115534.0,40.2594,40.2987,40.0727,40.0825,115534.0
2025-03-05 15:00:00,40.84,41.31,40.84,41.27,155218.0,40.1317,40.5935,40.1317,40.5542,155218.0
2025-03-05 15:30:00,41.26,41.54,40.96,41.2,263312.0,40.5444,40.8195,40.2496,40.4854,263312.0
2025-03-06 09:30:00,41.09,41.63,40.75,40.96,90842.0,40.3773,40.908,40.0432,40.2496,90842.0
2025-03-06 10:00:00,40.96,42.09,40.83,42.06,157642.0,40.2496,41.36,40.1218,41.3305,157642.0
2025-03-06 10:30:00,42.0,42.47,41.83,42.45,47280.0,41.2716,41.7334,41.1045,41.7137,47280.0
2025-03-06 11:00:00,42.45,43.19,42.44,43.19,133975.0,41.7137,42.4409,41.7039,42.4409,133975.0
2025-03-06 11:30:00,43.13,43.32,42.94,43.17,118826.0,42.382,42.5687,42.1952,42.4213,118826.0
2025-03-06 12:00:00,43.19,43.57,43.01,43.3,118017.0,42.4409,42.8143,42.264,42.549,118017.0
2025-03-06 12:30:00,43.27,43.56,43.16,43.48,59203.0,42.5195,42.8045,42.4114,42.7259,59203.0
2025-03-06 13:00:00,43.48,44.09,43.4,44.06,55994.0,42.7259,43.3253,42.6473,43.2958,55994.0
2025-03-06 13:30:00,44.07,44.24,43.94,44.23,78033.0,43.3056,43.4727,43.1779,43.4629,78033.0
2025-03-06 14:00:00,44.23,44.56,44.21,44.22,76625.0,43.4629,43.7871,43.4432,43.453,76625.0
2025-03-06 14:30:00,44.22,45.32,44.22,44.76,135506.0,43.453,44.534,43.453,43.9837,135506.0
2025-03-06 15:00:00,44.73,45.08,44.68,45.08,113069.0,43.9542,44.2981,43.9051,44.2981,113069.0
2025-03-06 15:30:00,45.1,45.25,44.63,44.99,392257.0,44.3178,44.4652,43.8559,44.2097,392257.0
2025-03-07 09:30:00,45.09,46.51,44.97,46.43,124047.0,44.308,45.7033,44.19,45.6247,124047.0
2025-03-07 10:00:00,46.34,46.9,46.17,46.77,262620.0,45.5363,46.0866,45.3692,45.9588,262620.0
2025-03-07 10:30:00,46.76,47.36,46.47,47.04,139002.0,45.949,46.5386,45.664,46.2241,139002.0
2025-03-07 11:00:00,47.01,47.58,46.92,47.33,93746.0,46.1947,46.7548,46.1062,46.5091,93746.0
2025-03-07 11:30:00,47.34,47.51,47.21,47.29,67115.0,46.5189,46.686,46.3912,46.4698,67115.0
2025-03-07 12:00:00,47.33,47.37,46.77,47.16,108204.0,46.5091,46.5484,45.9588,46.3421,108204.0
2025-03-07 12:30:00,47.13,47.99,47.12,47.81,92486.0,46.3126,47.1577,46.3027,46.9808,92486.0
2025-03-07 13:00:00,47.88,48.03,47.5,47.6,58616.0,47.0496,47.197,46.6762,46.7744,58616.0
2025-03-07 13:30:00,47.65,47.97,47.48,47.94,56852.0,46.8236,47.138,46.6565,47.1085,56852.0
2025-03-07 14:00:00,47.93,48.09,47.73,48.09,75244.0,47.0987,47.2559,46.9022,47.2559,75244.0
2025-03-07 14:30:00,48.1,48.22,47.76,47.82,72327.0,47.2658,47.3837,46.9316,46.9906,72327.0
2025-03-07 15:00:00,47.83,48.02,47.68,47.98,76060.0,47.0004,47.1871,46.853,47.1478,76060.0
2025-03-07 15:30:00,48.0,48.11,47.51,47.51,379862.0,47.1675,47.2756,46.686,46.686,379862.0
2025-03-10 09:30:00,47.34,48.65,47.25,48.52,93389.0,46.5189,47.8062,46.4305,47.6785,93389.0
2025-03-10 10:00:00,48.59,49.13,48.57,48.86,198603.0,47.7473,48.2779,47.7276,48.0126,198603.0
2025-03-10 10:30:00,48.86,48.92,48.34,48.85,111811.0,48.0126,48.0715,47.5016,48.0027,111811.0
2025-03-10 11:00:00,48.85,48.87,48.37,48.51,103144.0,48.0027,48.0224,47.5311,47.6686,103144.0
2025-03-10 11:30:00,48.49,48.49,48.07,48.3,88959.0,47.649,47.649,47.2363,47.4623,88959.0
2025-03-10 12:00:00,48.29,48.55,48.24,48.43,65802.0,47.4525,47.7079,47.4033,47.59,65802.0
2025-03-10 12:30:00,48.48,48.68,48.21,48.25,54720.0,47.6392,47.8357,47.3738,47.4132,54720.0
2025-03-10 13:00:00,48.25,48.25,47.72,47.73,95484.0,47.4132,47.4132,46.8923,46.9022,95484.0
2025-03-10 13:30:00,47.72,47.91,47.66,47.68,84235.0,46.8923,47.079,46.8334,46.853,84235.0
2025-03-10 14:00:00,47.69,47.87,47.36,47.4,68169.0,46.8629,47.0397,46.5386,46.5779,68169.0
2025-03-10 14:30:00,47.39,47.49,47.23,47.32,72955.0,46.5681,46.6663,46.4108,46.4993,72955.0
2025-03-10 15:00:00,47.3,47.9,47.27,47.64,104079.0,46.4796,47.0692,46.4501,46.8137,104079.0
2025-03-10 15:30:00,47.63,47.8,47.35,47.43,282599.0,46.8039,46.971,46.5288,46.6074,282599.0
2025-03-11 09:30:00,47.08,47.37,44.69,45.2,121466.0,46.2634,46.5484,43.9149,44.416,121466.0
2025-03-11 10:00:00,45.0,45.45,44.56,44.62,85927.0,44.2195,44.6617,43.7871,43.8461,85927.0
2025-03-11 10:30:00,44.69,45.03,44.26,44.28,58306.0,43.9149,44.249,43.4924,43.512,58306.0
2025-03-11 11:00:00,44.26,44.63,44.09,44.41,81738.0,43.4924,43.8559,43.3253,43.6398,81738.0
2025-03-11 11:30:00,44.35,44.73,44.27,44.49,48720.0,43.5808,43.9542,43.5022,43.7184,48720.0
2025-03-11 12:00:00,44.55,44.57,44.02,44.24,52885.0,43.7773,43.797,43.2565,43.4727,52885.0
2025-03-11 12:30:00,44.24,44.43,43.97,44.1,58738.0,43.4727,43.6594,43.2074,43.3351,58738.0
2025-03-11 13:00:00,44.08,44.19,43.94,44.05,51240.0,43.3155,43.4236,43.1779,43.286,51240.0
2025-03-11 13:30:00,44.02,44.28,43.81,43.87,74983.0,43.2565,43.512,43.0502,43.1091,74983.0
2025-03-11 14:00:00,43.96,44.16,43.53,43.65,94394.0,43.1976,43.3941,42.775,42.8929,94394.0
2025-03-11 14:30:00,43.64,44.36,43.37,44.35,99797.0,42.8831,43.5906,42.6178,43.5808,99797.0
2025-03-11 15:00:00,44.35,44.48,44.03,44.33,115647.0,43.5808,43.7085,43.2663,43.5611,115647.0
2025-03-11 15:30:00,44.3,44.48,44.2,44.39,333501.0,43.5317,43.7085,43.4334,43.6201,333501.0
2025-03-12 09:30:00,44.46,44.54,42.87,42.87,60937.0,43.6889,43.7675,42.1265,42.1265,60937.0
2025-03-12 10:00:00,42.97,42.99,42.55,42.64,45527.0,42.2247,42.2444,41.812,41.9005,45527.0
2025-03-12 10:30:00,42.55,42.92,42.44,42.69,111999.0,41.812,42.1756,41.7039,41.9496,111999.0
2025-03-12 11:00:00,42.72,43.26,42.72,43.08,65044.0,41.9791,42.5097,41.9791,42.3328,65044.0
2025-03-12 11:30:00,43.09,43.55,43.06,43.55,95369.0,42.3426,42.7947,42.3132,42.7947,95369.0
2025-03-12 12:00:00,43.44,43.96,43.36,43.82,136443.0,42.6866,43.1976,42.608,43.06,136443.0
2025-03-12 12:30:00,43.82,44.02,43.28,43.34,132044.0,43.06,43.2565,42.5294,42.5883,132044.0
2025-03-12 13:00:00,43.32,43.56,43.21,43.52,53633.0,42.5687,42.8045,42.4606,42.7652,53633.0
2025-03-12 13:30:00,43.51,43.89,43.4,43.44,73186.0,42.7554,43.1288,42.6473,42.6866,73186.0
2025-03-12 14:00:00,43.45,44.45,43.44,44.45,106614.0,42.6964,43.6791,42.6866,43.6791,106614.0
2025-03-12 14:30:00,44.39,44.48,44.18,44.4,57124.0,43.6201,43.7085,43.4137,43.6299,57124.0
2025-03-12 15:00:00,44.36,44.55,44.19,44.46,62107.0,43.5906,43.7773,43.4236,43.6889,62107.0
2025-03-12 15:30:00,44.48,44.76,44.35,44.39,335803.0,43.7085,43.9837,43.5808,43.6201,335803.0
2025-03-13 09:30:00,43.71,45.15,43.39,44.7,83702.0,42.9519,44.3669,42.6374,43.9247,83702.0
2025-03-13 10:00:00,44.66,44.93,43.38,43.46,62679.0,43.8854,44.1507,42.6276,42.7062,62679.0
2025-03-13 10:30:00,43.46,43.51,42.7,42.93,97311.0,42.7062,42.7554,41.9594,42.1854,97311.0
2025-03-13 11:00:00,42.93,43.09,42.44,42.8,51197.0,42.1854,42.3426,41.7039,42.0577,51197.0
2025-03-13 11:30:00,42.8,42.81,42.34,42.45,25788.0,42.0577,42.0675,41.6057,41.7137,25788.0
2025-03-13 12:00:00,42.51,42.76,42.46,42.5,28780.0,41.7727,42.0184,41.7236,41.7629,28780.0
2025-03-13 12:30:00,42.5,42.64,42.02,42.22,76796.0,41.7629,41.9005,41.2912,41.4877,76796.0
2025-03-13 13:00:00,42.23,42.31,41.65,41.69,41315.0,41.4976,41.5762,40.9276,40.9669,41315.0
2025-03-13 13:30:00,41.7,41.7,41.19,41.45,370075.0,40.9768,40.9768,40.4756,40.7311,370075.0
2025-03-13 14:00:00,41.51,41.94,41.51,41.94,53920.0,40.79,41.2126,40.79,41.2126,53920.0
2025-03-13 14:30:00,41.95,42.23,41.87,42.2,47712.0,41.2224,41.4976,41.1438,41.4681,47712.0
2025-03-13 15:00:00,42.2,42.44,42.12,42.22,76692.0,41.4681,41.7039,41.3895,41.4877,76692.0
2025-03-13 15:30:00,42.23,42.41,42.07,42.26,240848.0,41.4976,41.6744,41.3403,41.527,240848.0
2025-03-14 09:30:00,43.28,43.28,41.94,42.22,70574.0,42.5294,42.5294,41.2126,41.4877,70574.0
2025-03-14 10:00:00,42.22,42.55,41.93,42.38,91845.0,41.4877,41.812,41.2028,41.645,91845.0
2025-03-14 10:30:00,42.4,42.84,42.1,42.17,44417.0,41.6646,42.097,41.3698,41.4386,44417.0
2025-03-14 11:00:00,42.2,42.35,42.11,42.29,54823.0,41.4681,41.6155,41.3796,41.5565,54823.0
2025-03-14 11:30:00,42.29,42.36,42.12,42.16,40444.0,41.5565,41.6253,41.3895,41.4288,40444.0
2025-03-14 12:00:00,42.21,42.35,42.12,42.2,36710.0,41.4779,41.6155,41.3895,41.4681,36710.0
2025-03-14 12:30:00,42.23,42.32,42.01,42.17,52919.0,41.4976,41.586,41.2814,41.4386,52919.0
2025-03-14 13:00:00,42.2,42.4,42.2,42.37,46846.0,41.4681,41.6646,41.4681,41.6351,46846.0
2025-03-14 13:30:00,42.37,42.64,42.14,42.2,51799.0,41.6351,41.9005,41.4091,41.4681,51799.0
2025-03-14 14:00:00,42.23,42.32,42.18,42.31,35610.0,41.4976,41.586,41.4484,41.5762,35610.0
2025-03-14 14:30:00,42.23,42.48,42.16,42.31,55997.0,41.4976,41.7432,41.4288,41.5762,55997.0
2025-03-14 15:00:00,42.33,42.56,42.29,42.29,84848.0,41.5958,41.8218,41.5565,41.5565,84848.0
2025-03-14 15:30:00,42.3,42.61,42.22,42.34,188000.0,41.5663,41.871,41.4877,41.6057,188000.0
2025-03-17 09:30:00,41.87,43.24,41.87,42.84,74100.0,41.1438,42.49,41.1438,42.097,74100.0
2025-03-17 10:00:00,42.76,43.63,42.63,43.53,152440.0,42.0184,42.8733,41.8906,42.775,152440.0
2025-03-17 10:30:00,43.49,44.11,43.44,43.75,56947.0,42.7357,43.345,42.6866,42.9912,56947.0
2025-03-17 11:00:00,43.83,43.88,43.44,43.69,29521.0,43.0698,43.1189,42.6866,42.9322,29521.0
2025-03-17 11:30:00,43.71,43.74,42.86,42.91,36572.0,42.9519,42.9814,42.1166,42.1658,36572.0
2025-03-17 12:00:00,42.91,43.35,42.9,42.92,25461.0,42.1658,42.5981,42.1559,42.1756,25461.0
2025-03-17 12:30:00,43.04,43.26,42.93,43.12,38021.0,42.2935,42.5097,42.1854,42.3721,38021.0
2025-03-17 13:00:00,43.13,43.26,42.94,42.99,39131.0,42.382,42.5097,42.1952,42.2444,39131.0
2025-03-17 13:30:00,43.0,43.19,42.89,43.08,34543.0,42.2542,42.4409,42.1461,42.3328,34543.0
2025-03-17 14:00:00,43.1,43.55,43.08,43.55,35908.0,42.3525,42.7947,42.3328,42.7947,35908.0
2025-03-17 14:30:00,43.51,43.88,43.44,43.79,107135.0,42.7554,43.1189,42.6866,43.0305,107135.0
2025-03-17 15:00:00,43.79,44.09,43.73,44.07,65901.0,43.0305,43.3253,42.9715,43.3056,65901.0
2025-03-17 15:30:00,44.07,44.15,43.88,44.0,189276.0,43.3056,43.3843,43.1189,43.2369,189276.0
2025-03-18 09:30:00,44.06,44.06,42.84,43.18,57916.0,43.2958,43.2958,42.097,42.4311,57916.0
2025-03-18 10:00:00,43.15,43.62,43.15,43.44,33718.0,42.4016,42.8635,42.4016,42.6866,33718.0
2025-03-18 10:30:00,43.44,43.44,42.97,43.03,20386.0,42.6866,42.6866,42.2247,42.2837,20386.0
2025-03-18 11:00:00,43.03,43.04,42.13,42.13,37874.0,42.2837,42.2935,41.3993,41.3993,37874.0
2025-03-18 11:30:00,42.18,42.38,42.16,42.23,22965.0,41.4484,41.645,41.4288,41.4976,22965.0
2025-03-18 12:00:00,42.18,42.45,42.06,42.11,34523.0,41.4484,41.7137,41.3305,41.3796,34523.0
2025-03-18 12:30:00,42.15,42.39,42.1,42.12,40565.0,41.4189,41.6548,41.3698,41.3895,40565.0
2025-03-18 13:00:00,42.11,42.36,42.0,42.32,47909.0,41.3796,41.6253,41.2716,41.586,47909.0
2025-03-18 13:30:00,42.32,42.51,42.3,42.4,54621.0,41.586,41.7727,41.5663,41.6646,54621.0
2025-03-18 14:00:00,42.39,42.44,42.21,42.24,25534.0,41.6548,41.7039,41.4779,41.5074,25534.0
2025-03-18 14:30:00,42.24,42.44,42.2,42.24,39746.0,41.5074,41.7039,41.4681,41.5074,39746.0
2025-03-18 15:00:00,42.23,42.41,42.17,42.35,51584.0,41.4976,41.6744,41.4386,41.6155,51584.0
2025-03-18 15:30:00,42.36,42.7,42.24,42.59,171270.0,41.6253,41.9594,41.5074,41.8513,171270.0
2025-03-19 09:30:00,42.72,43.49,42.65,42.74,36449.0,41.9791,42.7357,41.9103,41.9987,36449.0
2025-03-19 10:00:00,42.83,43.0,42.48,43.0,29596.0,42.0872,42.2542,41.7432,42.2542,29596.0
2025-03-19 10:30:00,43.01,43.36,42.85,43.23,17652.0,42.264,42.608,42.1068,42.4802,17652.0
2025-03-19 11:00:00,43.23,43.27,42.88,42.96,28880.0,42.4802,42.5195,42.1363,42.2149,28880.0
2025-03-19 11:30:00,42.97,43.14,42.83,42.95,41402.0,42.2247,42.3918,42.0872,42.2051,41402.0
2025-03-19 12:00:00,42.99,43.12,42.79,42.91,46696.0,42.2444,42.3721,42.0478,42.1658,46696.0
2025-03-19 12:30:00,42.94,42.95,42.59,42.6,25629.0,42.1952,42.2051,41.8513,41.8611,25629.0
2025-03-19 13:00:00,42.59,42.61,42.32,42.32,23245.0,41.8513,41.871,41.586,41.586,23245.0
2025-03-19 13:30:00,42.37,42.48,42.21,42.21,21405.0,41.6351,41.7432,41.4779,41.4779,21405.0
2025-03-19 14:00:00,42.18,42.61,42.1,42.51,16664.0,41.4484,41.871,41.3698,41.7727,16664.0
2025-03-19 14:30:00,42.56,43.13,42.55,43.0,38188.0,41.8218,42.382,41.812,42.2542,38188.0
2025-03-19 15:00:00,43.0,43.06,42.43,42.45,61017.0,42.2542,42.3132,41.6941,41.7137,61017.0
2025-03-19 15:30:00,42.51,42.72,42.44,42.54,150761.0,41.7727,41.9791,41.7039,41.8022,150761.0
2025-03-20 09:30:00,39.89,42.22,39.29,42.17,182291.0,39.1981,41.4877,38.6086,41.4386,182291.0
2025-03-20 10:00:00,42.04,42.72,41.86,42.43,143967.0,41.3109,41.9791,41.134,41.6941,143967.0
2025-03-20 10:30:00,42.39,42.55,42.23,42.24,69677.0,41.6548,41.812,41.4976,41.5074,69677.0
2025-03-20 11:00:00,42.32,42.47,42.23,42.38,29999.0,41.586,41.7334,41.4976,41.645,29999.0
2025-03-20 11:30:00,42.35,42.51,42.22,42.48,42418.0,41.6155,41.7727,41.4877,41.7432,42418.0
2025-03-20 12:00:00,42.47,42.57,41.97,42.13,69347.0,41.7334,41.8317,41.2421,41.3993,69347.0
2025-03-20 12:30:00,42.15,42.26,42.06,42.06,32310.0,41.4189,41.527,41.3305,41.3305,32310.0
2025-03-20 13:00:00,42.07,42.31,41.81,41.81,40845.0,41.3403,41.5762,41.0848,41.0848,40845.0
2025-03-20 13:30:00,41.88,42.0,41.71,41.78,37412.0,41.1536,41.2716,40.9866,41.0554,37412.0
2025-03-20 14:00:00,41.77,41.99,41.73,41.87,25863.0,41.0455,41.2617,41.0062,41.1438,25863.0
2025-03-20 14:30:00,41.82,42.12,41.8,41.85,43576.0,41.0947,41.3895,41.075,41.1242,43576.0
2025-03-20 15:00:00,41.87,42.24,41.73,42.2,77879.0,41.1438,41.5074,41.0062,41.4681,77879.0
2025-03-20 15:30:00,42.2,42.38,42.09,42.14,239947.0,41.4681,41.645,41.36,41.4091,239947.0
2025-03-21 09:30:00,41.69,41.88,41.02,41.34,103274.0,40.9669,41.1536,40.3085,40.623,103274.0
2025-03-21 10:00:00,41.31,41.51,41.13,41.37,58032.0,40.5935,40.79,40.4166,40.6525,58032.0
2025-03-21 10:30:00,41.33,41.61,41.05,41.59,53917.0,40.6132,40.8883,40.338,40.8687,53917.0
2025-03-21 11:00:00,41.59,41.65,41.4,41.51,38735.0,40.8687,40.9276,40.682,40.79,38735.0
2025-03-21 11:30:00,41.48,41.62,41.37,41.6,23007.0,40.7606,40.8981,40.6525,40.8785,23007.0
2025-03-21 12:00:00,41.6,42.01,41.49,41.94,30647.0,40.8785,41.2814,40.7704,41.2126,30647.0
2025-03-21 12:30:00,42.0,42.11,41.8,42.11,24819.0,41.2716,41.3796,41.075,41.3796,24819.0
2025-03-21 13:00:00,42.08,42.22,42.01,42.19,21963.0,41.3502,41.4877,41.2814,41.4583,21963.0
2025-03-21 13:30:00,42.16,42.36,42.05,42.2,27541.0,41.4288,41.6253,41.3207,41.4681,27541.0
2025-03-21 14:00:00,42.15,42.23,41.84,41.86,32002.0,41.4189,41.4976,41.1143,41.134,32002.0
2025-03-21 14:30:00,41.89,42.12,41.88,42.03,39664.0,41.1635,41.3895,41.1536,41.301,39664.0
2025-03-21 15:00:00,42.05,42.31,41.84,41.88,83034.0,41.3207,41.5762,41.1143,41.1536,83034.0
2025-03-21 15:30:00,41.89,42.02,41.7,42.0,219431.0,41.1635,41.2912,40.9768,41.2716,219431.0
2025-03-24 09:30:00,42.17,43.16,42.14,42.86,53497.0,41.4386,42.4114,41.4091,42.1166,53497.0
2025-03-24 10:00:00,42.82,43.32,42.79,43.27,35127.0,42.0773,42.5687,42.0478,42.5195,35127.0
2025-03-24 10:30:00,43.27,43.5,43.11,43.43,62785.0,42.5195,42.7455,42.3623,42.6767,62785.0
2025-03-24 11:00:00,43.43,43.5,42.92,43.02,32013.0,42.6767,42.7455,42.1756,42.2739,32013.0
2025-03-24 11:30:00,42.97,43.01,42.76,42.8,42818.0,42.2247,42.264,42.0184,42.0577,42818.0
2025-03-24 12:00:00,42.82,43.19,42.82,42.95,22099.0,42.0773,42.4409,42.0773,42.2051,22099.0
2025-03-24 12:30:00,42.99,43.09,42.81,42.88,25212.0,42.2444,42.3426,42.0675,42.1363,25212.0
2025-03-24 13:00:00,42.85,42.98,42.68,42.81,19177.0,42.1068,42.2346,41.9398,42.0675,19177.0
2025-03-24 13:30:00,42.76,43.04,42.76,42.89,32033.0,42.0184,42.2935,42.0184,42.1461,32033.0
2025-03-24 14:00:00,42.89,42.9,42.64,42.73,28031.0,42.1461,42.1559,41.9005,41.9889,28031.0
2025-03-24 14:30:00,42.73,42.96,42.72,42.9,31405.0,41.9889,42.2149,41.9791,42.1559,31405.0
2025-03-24 15:00:00,42.9,42.97,42.77,42.9,24487.0,42.1559,42.2247,42.0282,42.1559,24487.0
2025-03-24 15:30:00,42.9,43.06,42.8,42.94,124931.0,42.1559,42.3132,42.0577,42.1952,124931.0
2025-03-25 09:30:00,43.2,43.2,42.01,42.27,35225.0,42.4507,42.4507,41.2814,41.5369,35225.0
2025-03-25 10:00:00,42.23,42.73,42.06,42.7,30217.0,41.4976,41.9889,41.3305,41.9594,30217.0
2025-03-25 10:30:00,42.7,42.8,42.45,42.57,16119.0,41.9594,42.0577,41.7137,41.8317,16119.0
2025-03-25 11:00:00,42.51,42.51,42.17,42.2,17677.0,41.7727,41.7727,41.4386,41.4681,17677.0
2025-03-25 11:30:00,42.2,42.54,42.2,42.42,19676.0,41.4681,41.8022,41.4681,41.6843,19676.0
2025-03-25 12:00:00,42.43,42.56,42.38,42.4,21112.0,41.6941,41.8218,41.645,41.6646,21112.0
2025-03-25 12:30:00,42.4,42.4,42.25,42.34,8994.0,41.6646,41.6646,41.5172,41.6057,8994.0
2025-03-25 13:00:00,42.37,42.43,42.15,42.26,15217.0,41.6351,41.6941,41.4189,41.527,15217.0
2025-03-25 13:30:00,42.26,42.33,42.15,42.25,19802.0,41.527,41.5958,41.4189,41.5172,19802.0
2025-03-25 14:00:00,42.27,42.27,42.02,42.02,12265.0,41.5369,41.5369,41.2912,41.2912,12265.0
2025-03-25 14:30:00,42.0,42.13,41.98,42.01,18867.0,41.2716,41.3993,41.2519,41.2814,18867.0
2025-03-25 15:00:00,42.01,42.15,41.96,41.97,22826.0,41.2814,41.4189,41.2322,41.2421,22826.0
2025-03-25 15:30:00,41.98,42.02,41.34,41.6,132266.0,41.2519,41.2912,40.623,40.8785,132266.0
2025-03-26 09:30:00,41.65,42.5,41.47,42.37,33784.0,40.9276,41.7629,40.7507,41.6351,33784.0
2025-03-26 10:00:00,42.36,42.61,42.1,42.34,41762.0,41.6253,41.871,41.3698,41.6057,41762.0
2025-03-26 10:30:00,42.34,42.68,42.3,42.4,23620.0,41.6057,41.9398,41.5663,41.6646,23620.0
2025-03-26 11:00:00,42.41,42.55,42.03,42.05,20545.0,41.6744,41.812,41.301,41.3207,20545.0
2025-03-26 11:30:00,42.05,42.48,41.99,42.28,29804.0,41.3207,41.7432,41.2617,41.5467,29804.0
2025-03-26 12:00:00,42.24,42.37,42.16,42.33,23520.0,41.5074,41.6351,41.4288,41.5958,23520.0
2025-03-26 12:30:00,42.32,42.38,42.0,42.11,18597.0,41.586,41.645,41.2716,41.3796,18597.0
2025-03-26 13:00:00,42.05,42.27,41.8,41.83,34239.0,41.3207,41.5369,41.075,41.1045,34239.0
2025-03-26 13:30:00,41.79,41.93,41.73,41.89,16270.0,41.0652,41.2028,41.0062,41.1635,16270.0
2025-03-26 14:00:00,41.9,42.17,41.9,42.16,23738.0,41.1733,41.4386,41.1733,41.4288,23738.0
2025-03-26 14:30:00,42.18,42.89,42.12,42.66,107464.0,41.4484,42.1461,41.3895,41.9201,107464.0
2025-03-26 15:00:00,42.65,42.79,42.56,42.69,55422.0,41.9103,42.0478,41.8218,41.9496,55422.0
2025-03-26 15:30:00,42.69,43.0,42.6,42.95,138735.0,41.9496,42.2542,41.8611,42.2051,138735.0
2025-03-27 09:30:00,42.91,43.41,42.63,43.19,32067.0,42.1658,42.6571,41.8906,42.4409,32067.0
2025-03-27 10:00:00,43.19,43.4,43.05,43.38,20646.0,42.4409,42.6473,42.3033,42.6276,20646.0
2025-03-27 10:30:00,43.36,43.59,43.18,43.23,20364.0,42.608,42.834,42.4311,42.4802,20364.0
2025-03-27 11:00:00,43.24,43.37,43.09,43.09,11982.0,42.49,42.6178,42.3426,42.3426,11982.0
2025-03-27 11:30:00,43.04,43.06,42.68,42.73,29842.0,42.2935,42.3132,41.9398,41.9889,29842.0
2025-03-27 12:00:00,42.71,43.07,42.71,42.8,27232.0,41.9692,42.323,41.9692,42.0577,27232.0
2025-03-27 12:30:00,42.85,42.9,42.54,42.56,17456.0,42.1068,42.1559,41.8022,41.8218,17456.0
2025-03-27 13:00:00,42.6,42.86,42.55,42.79,12853.0,41.8611,42.1166,41.812,42.0478,12853.0
2025-03-27 13:30:00,42.8,42.84,42.63,42.73,9422.0,42.0577,42.097,41.8906,41.9889,9422.0
2025-03-27 14:00:00,42.73,43.11,42.73,42.9,17817.0,41.9889,42.3623,41.9889,42.1559,17817.0
2025-03-27 14:30:00,42.94,43.16,42.83,42.97,20722.0,42.1952,42.4114,42.0872,42.2247,20722.0
2025-03-27 15:00:00,42.97,43.22,42.95,43.09,22201.0,42.2247,42.4704,42.2051,42.3426,22201.0
2025-03-27 15:30:00,43.09,43.28,43.04,43.22,105514.0,42.3426,42.5294,42.2935,42.4704,105514.0
2025-03-28 09:30:00,42.81,42.95,41.8,42.02,31414.0,42.0675,42.2051,41.075,41.2912,31414.0
2025-03-28 10:00:00,41.79,42.12,41.52,41.59,27262.0,41.0652,41.3895,40.7999,40.8687,27262.0
2025-03-28 10:30:00,41.63,41.71,41.18,41.23,21261.0,40.908,40.9866,40.4658,40.5149,21261.0
2025-03-28 11:00:00,41.25,41.43,41.2,41.23,10051.0,40.5346,40.7114,40.4854,40.5149,10051.0
2025-03-28 11:30:00,41.22,41.3,41.11,41.11,13807.0,40.5051,40.5837,40.397,40.397,13807.0
2025-03-28 12:00:00,41.12,41.37,41.04,41.18,24554.0,40.4068,40.6525,40.3282,40.4658,24554.0
2025-03-28 12:30:00,41.2,41.3,41.12,41.2,19479.0,40.4854,40.5837,40.4068,40.4854,19479.0
2025-03-28 13:00:00,41.2,41.24,40.97,41.0,20121.0,40.4854,40.5247,40.2594,40.2889,20121.0
2025-03-28 13:30:00,41.03,41.15,40.89,41.11,27335.0,40.3184,40.4363,40.1808,40.397,27335.0
2025-03-28 14:00:00,41.09,41.27,41.03,41.09,23436.0,40.3773,40.5542,40.3184,40.3773,23436.0
2025-03-28 14:30:00,41.02,41.39,40.98,41.39,26628.0,40.3085,40.6721,40.2692,40.6721,26628.0
2025-03-28 15:00:00,41.38,41.47,41.28,41.3,29693.0,40.6623,40.7507,40.564,40.5837,29693.0
2025-03-28 15:30:00,41.25,41.46,41.22,41.36,163632.0,40.5346,40.7409,40.5051,40.6427,163632.0
2025-03-31 09:30:00,40.87,41.18,40.36,40.59,49242.0,40.1611,40.4658,39.66,39.886,49242.0
2025-03-31 10:00:00,40.79,40.79,40.26,40.48,77189.0,40.0825,40.0825,39.5617,39.7779,77189.0
2025-03-31 10:30:00,40.55,41.06,40.51,40.63,39041.0,39.8467,40.3479,39.8074,39.9253,39041.0
2025-03-31 11:00:00,40.63,40.74,40.56,40.64,31317.0,39.9253,40.0334,39.8565,39.9351,31317.0
2025-03-31 11:30:00,40.66,40.68,40.35,40.4,35674.0,39.9548,39.9744,39.6502,39.6993,35674.0
2025-03-31 12:00:00,40.45,40.47,40.3,40.41,67024.0,39.7484,39.7681,39.601,39.7091,67024.0
2025-03-31 12:30:00,40.41,40.45,40.3,40.38,55951.0,39.7091,39.7484,39.601,39.6796,55951.0
2025-03-31 13:00:00,40.36,40.7,40.26,40.38,94022.0,39.66,39.9941,39.5617,39.6796,94022.0
2025-03-31 13:30:00,40.41,40.45,40.27,40.3,26182.0,39.7091,39.7484,39.5716,39.601,26182.0
2025-03-31 14:00:00,40.33,40.63,40.28,40.5,48724.0,39.6305,39.9253,39.5814,39.7976,48724.0
2025-03-31 14:30:00,40.5,40.68,40.47,40.6,59793.0,39.7976,39.9744,39.7681,39.8958,59793.0
2025-03-31 15:00:00,40.63,41.0,40.63,40.8,82169.0,39.9253,40.2889,39.9253,40.0924,82169.0
2025-03-31 15:30:00,40.82,41.1,40.72,40.9,214971.0,40.112,40.3872,40.0138,40.1906,214971.0
2025-04-01 09:30:00,41.03,41.04,40.15,40.55,38727.0,40.3184,40.3282,39.4536,39.8467,38727.0
2025-04-01 10:00:00,40.43,40.99,40.38,40.96,24207.0,39.7288,40.2791,39.6796,40.2496,24207.0
2025-04-01 10:30:00,40.98,41.21,40.87,41.15,38108.0,40.2692,40.4953,40.1611,40.4363,38108.0
2025-04-01 11:00:00,41.15,41.53,41.11,41.27,66241.0,40.4363,40.8097,40.397,40.5542,66241.0
2025-04-01 11:30:00,41.27,41.56,41.2,41.46,46862.0,40.5542,40.8392,40.4854,40.7409,46862.0
2025-04-01 12:00:00,41.5,41.62,41.37,41.55,39540.0,40.7802,40.8981,40.6525,40.8294,39540.0
2025-04-01 12:30:00,41.51,41.54,41.21,41.37,27201.0,40.79,40.8195,40.4953,40.6525,27201.0
2025-04-01 13:00:00,41.36,41.42,41.13,41.15,26923.0,40.6427,40.7016,40.4166,40.4363,26923.0
2025-04-01 13:30:00,41.15,41.2,41.06,41.1,19317.0,40.4363,40.4854,40.3479,40.3872,19317.0
2025-04-01 14:00:00,41.09,41.11,40.85,40.88,31537.0,40.3773,40.397,40.1415,40.171,31537.0
2025-04-01 14:30:00,40.88,41.09,40.83,41.05,40570.0,40.171,40.3773,40.1218,40.338,40570.0
2025-04-01 15:00:00,41.05,41.17,40.98,40.98,45764.0,40.338,40.4559,40.2692,40.2692,45764.0
2025-04-01 15:30:00,40.98,41.39,40.92,41.38,164817.0,40.2692,40.6721,40.2103,40.6623,164817.0
2025-04-02 09:30:00,40.96,41.7,40.96,41.46,25471.0,40.2496,40.9768,40.2496,40.7409,25471.0
2025-04-02 10:00:00,41.31,41.83,41.27,41.81,25268.0,40.5935,41.1045,40.5542,41.0848,25268.0
2025-04-02 10:30:00,41.81,41.85,41.56,41.71,15987.0,41.0848,41.1242,40.8392,40.9866,15987.0
2025-04-02 11:00:00,41.68,42.02,41.68,41.94,12564.0,40.9571,41.2912,40.9571,41.2126,12564.0
2025-04-02 11:30:00,41.92,42.27,41.92,42.26,16199.0,41.1929,41.5369,41.1929,41.527,16199.0
2025-04-02 12:00:00,42.29,42.56,42.26,42.51,30652.0,41.5565,41.8218,41.527,41.7727,30652.0
2025-04-02 12:30:00,42.51,42.75,42.5,42.58,16682.0,41.7727,42.0085,41.7629,41.8415,16682.0
2025-04-02 13:00:00,42.55,42.94,42.55,42.87,19712.0,41.812,42.1952,41.812,42.1265,19712.0
2025-04-02 13:30:00,42.86,42.87,42.52,42.68,18286.0,42.1166,42.1265,41.7825,41.9398,18286.0
2025-04-02 14:00:00,42.66,42.7,42.15,42.17,30606.0,41.9201,41.9594,41.4189,41.4386,30606.0
2025-04-02 14:30:00,42.21,42.55,42.19,42.33,22597.0,41.4779,41.812,41.4583,41.5958,22597.0
2025-04-02 15:00:00,42.35,42.51,42.25,42.32,33153.0,41.6155,41.7727,41.5172,41.586,33153.0
2025-04-02 15:30:00,42.31,42.61,42.26,42.6,139586.0,41.5762,41.871,41.527,41.8611,139586.0
2025-04-03 09:30:00,39.91,40.15,38.33,38.53,199269.0,39.2178,39.4536,37.6652,37.8617,199269.0
2025-04-03 10:00:00,38.51,38.52,37.82,37.93,142678.0,37.8421,37.8519,37.164,37.2721,142678.0
2025-04-03 10:30:00,37.98,38.08,37.41,37.41,129740.0,37.3213,37.4195,36.7612,36.7612,129740.0
2025-04-03 11:00:00,37.41,37.41,36.71,37.06,170822.0,36.7612,36.7612,36.0733,36.4172,170822.0
2025-04-03 11:30:00,37.05,38.01,36.82,37.88,135263.0,36.4074,37.3508,36.1814,37.223,135263.0
2025-04-03 12:00:00,37.82,38.03,37.63,37.87,88883.0,37.164,37.3704,36.9773,37.2132,88883.0
2025-04-03 12:30:00,37.87,37.91,37.5,37.53,96090.0,37.2132,37.2525,36.8496,36.8791,96090.0
2025-04-03 13:00:00,37.52,37.62,37.17,37.23,94934.0,36.8693,36.9675,36.5253,36.5843,94934.0
2025-04-03 13:30:00,37.22,37.25,37.01,37.05,92261.0,36.5745,36.6039,36.3681,36.4074,92261.0
2025-04-03 14:00:00,37.02,37.16,36.74,36.96,65741.0,36.3779,36.5155,36.1028,36.319,65741.0
2025-04-03 14:30:00,36.99,37.3,36.84,36.96,87466.0,36.3484,36.6531,36.201,36.319,87466.0
2025-04-03 15:00:00,37.02,37.11,36.75,36.94,85594.0,36.3779,36.4664,36.1126,36.2993,85594.0
2025-04-03 15:30:00,36.91,36.95,36.05,36.12,455308.0,36.2698,36.3091,35.4247,35.4935,455308.0
2025-04-04 09:30:00,34.75,34.97,33.89,34.8,189654.0,34.1473,34.3635,33.3022,34.1964,189654.0
2025-04-04 10:00:00,34.77,34.77,34.15,34.48,88743.0,34.1669,34.1669,33.5577,33.882,88743.0
2025-04-04 10:30:00,34.48,34.65,33.61,34.29,109441.0,33.882,34.049,33.0271,33.6953,109441.0
2025-04-04 11:00:00,34.25,36.73,34.21,35.75,92732.0,33.656,36.093,33.6167,35.13,92732.0
2025-04-04 11:30:00,35.73,36.42,35.6,35.93,94243.0,35.1103,35.7883,34.9826,35.3068,94243.0
2025-04-04 12:00:00,35.93,36.52,35.92,36.3,61681.0,35.3068,35.8866,35.297,35.6704,61681.0
2025-04-04 12:30:00,36.28,36.6,36.14,36.34,61177.0,35.6508,35.9652,35.5132,35.7097,61177.0
2025-04-04 13:00:00,36.4,36.91,36.24,36.9,75651.0,35.7687,36.2698,35.6115,36.26,75651.0
2025-04-04 13:30:00,36.84,37.09,36.54,36.62,110405.0,36.201,36.4467,35.9062,35.9849,110405.0
2025-04-04 14:00:00,36.71,36.86,36.44,36.66,200492.0,36.0733,36.2207,35.808,36.0242,200492.0
2025-04-04 14:30:00,36.63,37.04,36.26,37.03,207541.0,35.9947,36.3976,35.6311,36.3878,207541.0
2025-04-04 15:00:00,37.03,37.27,36.84,37.01,249043.0,36.3878,36.6236,36.201,36.3681,249043.0
2025-04-04 15:30:00,37.05,37.08,36.49,36.7,317987.0,36.4074,36.4369,35.8571,36.0635,317987.0
2025-04-07 09:30:00,35.01,35.68,34.36,35.49,172249.0,34.4028,35.0612,33.7641,34.8745,172249.0
2025-04-07 10:00:00,35.55,37.39,35.04,35.36,164563.0,34.9334,36.7415,34.4323,34.7467,164563.0
2025-04-07 10:30:00,35.37,36.4,35.0,35.76,151322.0,34.7565,35.7687,34.393,35.1398,151322.0
2025-04-07 11:00:00,35.73,36.12,34.36,34.36,196810.0,35.1103,35.4935,33.7641,33.7641,196810.0
2025-04-07 11:30:00,34.52,35.2,34.48,34.96,74275.0,33.9213,34.5895,33.882,34.3537,74275.0
2025-04-07 12:00:00,34.81,34.98,34.51,34.79,48200.0,34.2063,34.3733,33.9115,34.1866,48200.0
2025-04-07 12:30:00,34.83,35.0,34.13,34.25,61352.0,34.2259,34.393,33.538,33.656,61352.0
2025-04-07 13:00:00,34.29,34.91,34.17,34.74,78847.0,33.6953,34.3045,33.5774,34.1375,78847.0
2025-04-07 13:30:00,34.68,35.63,34.38,35.48,108134.0,34.0785,35.012,33.7837,34.8646,108134.0
2025-04-07 14:00:00,35.48,35.61,34.49,34.49,135553.0,34.8646,34.9924,33.8918,33.8918,135553.0
2025-04-07 14:30:00,34.52,34.86,34.42,34.48,125151.0,33.9213,34.2554,33.823,33.882,125151.0
2025-04-07 15:00:00,34.51,34.81,34.43,34.59,132302.0,33.9115,34.2063,33.8328,33.9901,132302.0
2025-04-07 15:30:00,34.57,35.0,34.41,34.98,271018.0,33.9704,34.393,33.8132,34.3733,271018.0
2025-04-08 09:30:00,36.02,36.31,34.68,35.26,64921.0,35.3953,35.6802,34.0785,34.6484,64921.0
2025-04-08 10:00:00,35.25,35.49,34.99,35.24,46095.0,34.6386,34.8745,34.3831,34.6288,46095.0
2025-04-08 10:30:00,35.14,35.25,34.13,34.19,44883.0,34.5305,34.6386,33.538,33.597,44883.0
2025-04-08 11:00:00,34.15,34.19,33.85,33.89,99035.0,33.5577,33.597,33.2629,33.3022,99035.0
2025-04-08 11:30:00,33.94,34.21,33.84,34.16,115954.0,33.3513,33.6167,33.2531,33.5675,115954.0
2025-04-08 12:00:00,34.15,34.38,33.93,34.16,78319.0,33.5577,33.7837,33.3415,33.5675,78319.0
2025-04-08 12:30:00,34.2,34.31,33.19,33.19,104925.0,33.6068,33.7149,32.6144,32.6144,104925.0
2025-04-08 13:00:00,33.23,33.39,32.49,32.55,161396.0,32.6537,32.8109,31.9265,31.9855,161396.0
2025-04-08 13:30:00,32.6,33.06,32.59,32.84,124050.0,32.0346,32.4866,32.0248,32.2704,124050.0
2025-04-08 14:00:00,32.81,32.85,32.32,32.34,84071.0,32.2409,32.2802,31.7594,31.7791,84071.0
2025-04-08 14:30:00,32.38,32.99,32.35,32.35,71018.0,31.8184,32.4178,31.7889,31.7889,71018.0
2025-04-08 15:00:00,32.37,32.39,31.68,31.88,142063.0,31.8086,31.8282,31.1305,31.3271,142063.0
2025-04-08 15:30:00,31.83,32.06,31.6,31.98,328903.0,31.2779,31.504,31.0519,31.4253,328903.0
2025-04-09 09:30:00,31.51,32.65,30.92,32.0,206007.0,30.9635,32.0837,30.3837,31.445,206007.0
2025-04-09 10:00:00,32.06,32.44,31.75,32.12,83043.0,31.504,31.8774,31.1993,31.5629,83043.0
2025-04-09 10:30:00,32.12,32.42,31.63,31.69,93755.0,31.5629,31.8577,31.0814,31.1404,93755.0
2025-04-09 11:00:00,31.62,32.19,31.62,31.88,167678.0,31.0716,31.6317,31.0716,31.3271,167678.0
2025-04-09 11:30:00,31.88,32.05,31.68,31.75,106343.0,31.3271,31.4941,31.1305,31.1993,106343.0
2025-04-09 12:00:00,31.7,32.57,31.7,32.23,148884.0,31.1502,32.0051,31.1502,31.671,148884.0
2025-04-09 12:30:00,32.18,32.36,32.09,32.21,59711.0,31.6219,31.7987,31.5334,31.6513,59711.0
2025-04-09 13:00:00,32.22,34.38,32.06,33.92,221440.0,31.6612,33.7837,31.504,33.3317,221440.0
2025-04-09 13:30:00,33.97,36.18,33.87,36.14,304057.0,33.3808,35.5525,33.2826,35.5132,304057.0
2025-04-09 14:00:00,36.14,36.89,35.62,36.89,211942.0,35.5132,36.2502,35.0022,36.2502,211942.0
2025-04-09 14:30:00,36.94,37.26,35.62,35.63,109104.0,36.2993,36.6138,35.0022,35.012,109104.0
2025-04-09 15:00:00,35.64,36.76,35.39,36.61,91533.0,35.0219,36.1224,34.7762,35.975,91533.0
2025-04-09 15:30:00,36.59,36.71,36.08,36.67,597170.0,35.9554,36.0733,35.4542,36.034,597170.0
2025-04-10 09:30:00,35.67,36.19,33.46,33.52,70989.0,35.0513,35.5623,32.8797,32.9386,70989.0
2025-04-10 10:00:00,33.59,33.81,33.27,33.36,126336.0,33.0074,33.2236,32.693,32.7814,126336.0
2025-04-10 10:30:00,33.45,33.6,32.85,32.9,95421.0,32.8698,33.0172,32.2802,32.3294,95421.0
2025-04-10 11:00:00,32.86,33.39,32.84,33.32,109315.0,32.2901,32.8109,32.2704,32.7421,109315.0
2025-04-10 11:30:00,33.36,33.39,32.97,33.15,88242.0,32.7814,32.8109,32.3982,32.575,88242.0
2025-04-10 12:00:00,33.11,33.39,32.74,32.88,104592.0,32.5357,32.8109,32.1722,32.3097,104592.0
2025-04-10 12:30:00,32.91,33.41,32.91,33.24,103212.0,32.3392,32.8305,32.3392,32.6635,103212.0
2025-04-10 13:00:00,33.2,33.61,32.58,32.82,108718.0,32.6242,33.0271,32.0149,32.2508,108718.0
2025-04-10 13:30:00,32.82,33.66,32.71,33.43,248267.0,32.2508,33.0762,32.1427,32.8502,248267.0
2025-04-10 14:00:00,33.39,33.58,32.75,33.3,89205.0,32.8109,32.9976,32.182,32.7224,89205.0
2025-04-10 14:30:00,33.27,33.53,32.88,33.09,110577.0,32.693,32.9485,32.3097,32.5161,110577.0
2025-04-10 15:00:00,33.02,33.35,32.79,32.79,221650.0,32.4473,32.7716,32.2213,32.2213,221650.0
2025-04-10 15:30:00,32.82,33.55,32.75,33.4,404020.0,32.2508,32.9681,32.182,32.8207,404020.0
2025-04-11 09:30:00,33.01,33.05,32.11,32.85,180906.0,32.4375,32.4768,31.5531,32.2802,180906.0
2025-04-11 10:00:00,32.89,33.54,32.42,32.5,85218.0,32.3196,32.9583,31.8577,31.9363,85218.0
2025-04-11 10:30:00,32.6,32.86,32.35,32.39,55544.0,32.0346,32.2901,31.7889,31.8282,55544.0
2025-04-11 11:00:00,32.39,32.78,32.39,32.64,65918.0,31.8282,32.2115,31.8282,32.0739,65918.0
2025-04-11 11:30:00,32.59,32.63,32.31,32.49,132009.0,32.0248,32.0641,31.7496,31.9265,132009.0
2025-04-11 12:00:00,32.47,32.58,32.32,32.51,254560.0,31.9068,32.0149,31.7594,31.9461,254560.0
2025-04-11 12:30:00,32.51,33.06,32.5,32.89,143470.0,31.9461,32.4866,31.9363,32.3196,143470.0
2025-04-11 13:00:00,32.89,33.01,32.66,32.77,115345.0,32.3196,32.4375,32.0935,32.2016,115345.0
2025-04-11 13:30:00,32.78,34.17,32.77,33.76,178042.0,32.2115,33.5774,32.2016,33.1745,178042.0
2025-04-11 14:00:00,33.76,33.78,33.49,33.65,60397.0,33.1745,33.1941,32.9091,33.0664,60397.0
2025-04-11 14:30:00,33.68,33.82,33.51,33.66,83222.0,33.0959,33.2334,32.9288,33.0762,83222.0
2025-04-11 15:00:00,33.66,33.97,33.64,33.8,177886.0,33.0762,33.3808,33.0565,33.2138,177886.0
2025-04-11 15:30:00,33.78,34.3,33.68,34.25,224851.0,33.1941,33.7051,33.0959,33.656,224851.0
2025-04-14 09:30:00,34.75,35.02,33.12,33.49,108401.0,34.1473,34.4126,32.5456,32.9091,108401.0
2025-04-14 10:00:00,33.44,33.53,33.01,33.52,112383.0,32.86,32.9485,32.4375,32.9386,112383.0
2025-04-14 10:30:00,33.46,33.87,33.42,33.8,91357.0,32.8797,33.2826,32.8404,33.2138,91357.0
2025-04-14 11:00:00,33.71,33.73,33.16,33.17,81505.0,33.1253,33.145,32.5849,32.5947,81505.0
2025-04-14 11:30:00,33.18,33.3,32.37,32.37,158229.0,32.6045,32.7224,31.8086,31.8086,158229.0
2025-04-14 12:00:00,32.42,32.85,32.33,32.62,65748.0,31.8577,32.2802,31.7693,32.0542,65748.0
2025-04-14 12:30:00,32.56,32.94,32.56,32.72,50783.0,31.9953,32.3687,31.9953,32.1525,50783.0
2025-04-14 13:00:00,32.73,33.13,32.67,33.05,85959.0,32.1623,32.5554,32.1034,32.4768,85959.0
2025-04-14 13:30:00,33.11,33.53,33.08,33.47,76770.0,32.5357,32.9485,32.5063,32.8895,76770.0
2025-04-14 14:00:00,33.47,33.81,33.37,33.63,150880.0,32.8895,33.2236,32.7912,33.0467,150880.0
2025-04-14 14:30:00,33.69,34.02,33.61,33.78,96580.0,33.1057,33.43,33.0271,33.1941,96580.0
2025-04-14 15:00:00,33.75,34.05,33.73,34.02,68889.0,33.1646,33.4594,33.145,33.43,68889.0
2025-04-14 15:30:00,34.02,34.33,33.98,34.02,294350.0,33.43,33.7346,33.3906,33.43,294350.0
2025-04-15 09:30:00,33.8,34.05,33.3,33.52,180289.0,33.2138,33.4594,32.7224,32.9386,180289.0
2025-04-15 10:00:00,33.52,34.08,33.52,33.76,105408.0,32.9386,33.4889,32.9386,33.1745,105408.0
2025-04-15 10:30:00,33.76,34.15,33.62,33.67,322037.0,33.1745,33.5577,33.0369,33.086,322037.0
2025-04-15 11:00:00,33.66,33.8,33.43,33.45,60946.0,33.0762,33.2138,32.8502,32.8698,60946.0
2025-04-15 11:30:00,33.45,33.61,33.13,33.13,109402.0,32.8698,33.0271,32.5554,32.5554,109402.0
2025-04-15 12:00:00,33.13,33.19,32.94,33.04,51874.0,32.5554,32.6144,32.3687,32.467,51874.0
2025-04-15 12:30:00,33.08,33.25,33.03,33.09,30360.0,32.5063,32.6733,32.4571,32.5161,30360.0
2025-04-15 13:00:00,33.07,33.26,32.83,32.83,38894.0,32.4964,32.6831,32.2606,32.2606,38894.0
2025-04-15 13:30:00,32.79,32.92,32.66,32.7,38135.0,32.2213,32.349,32.0935,32.1329,38135.0
2025-04-15 14:00:00,32.68,32.88,32.58,32.74,81762.0,32.1132,32.3097,32.0149,32.1722,81762.0
2025-04-15 14:30:00,32.75,33.05,32.74,33.03,46685.0,32.182,32.4768,32.1722,32.4571,46685.0
2025-04-15 15:00:00,32.99,33.13,32.9,33.01,43511.0,32.4178,32.5554,32.3294,32.4375,43511.0
2025-04-15 15:30:00,33.03,33.11,32.8,32.96,266927.0,32.4571,32.5357,32.2311,32.3883,266927.0
2025-04-16 09:30:00,32.85,33.8,32.64,33.04,40064.0,32.2802,33.2138,32.0739,32.467,40064.0
2025-04-16 10:00:00,33.03,33.41,32.81,33.02,47365.0,32.4571,32.8305,32.2409,32.4473,47365.0
2025-04-16 10:30:00,32.99,33.2,32.97,33.11,21277.0,32.4178,32.6242,32.3982,32.5357,21277.0
2025-04-16 11:00:00,33.14,33.48,33.13,33.34,28987.0,32.5652,32.8993,32.5554,32.7617,28987.0
2025-04-16 11:30:00,33.3,33.37,32.97,33.02,54569.0,32.7224,32.7912,32.3982,32.4473,54569.0
2025-04-16 12:00:00,33.04,33.27,33.03,33.16,53400.0,32.467,32.693,32.4571,32.5849,53400.0
2025-04-16 12:30:00,33.19,33.22,33.04,33.16,37738.0,32.6144,32.6438,32.467,32.5849,37738.0
2025-04-16 13:00:00,33.11,33.23,33.06,33.11,31166.0,32.5357,32.6537,32.4866,32.5357,31166.0
2025-04-16 13:30:00,33.06,33.06,32.4,32.44,62575.0,32.4866,32.4866,31.8381,31.8774,62575.0
2025-04-16 14:00:00,32.47,32.83,32.37,32.78,63570.0,31.9068,32.2606,31.8086,32.2115,63570.0
2025-04-16 14:30:00,32.79,32.84,32.47,32.5,51693.0,32.2213,32.2704,31.9068,31.9363,51693.0
2025-04-16 15:00:00,32.5,32.51,32.14,32.14,112254.0,31.9363,31.9461,31.5826,31.5826,112254.0
2025-04-16 15:30:00,32.19,32.51,32.14,32.36,230647.0,31.6317,31.9461,31.5826,31.7987,230647.0
2025-04-17 09:30:00,32.37,33.38,32.25,32.98,80931.0,31.8086,32.8011,31.6907,32.408,80931.0
2025-04-17 10:00:00,33.05,33.23,32.81,32.91,26778.0,32.4768,32.6537,32.2409,32.3392,26778.0
2025-04-17 10:30:00,32.97,33.19,32.77,32.96,54166.0,32.3982,32.6144,32.2016,32.3883,54166.0
2025-04-17 11:00:00,32.96,33.14,32.89,33.03,42247.0,32.3883,32.5652,32.3196,32.4571,42247.0
2025-04-17 11:30:00,33.01,33.23,32.94,32.96,42960.0,32.4375,32.6537,32.3687,32.3883,42960.0
2025-04-17 12:00:00,32.98,33.28,32.91,33.28,74556.0,32.408,32.7028,32.3392,32.7028,74556.0
2025-04-17 12:30:00,33.24,33.48,33.12,33.24,70409.0,32.6635,32.8993,32.5456,32.6635,70409.0
2025-04-17 13:00:00,33.27,33.31,32.86,33.11,33320.0,32.693,32.7323,32.2901,32.5357,33320.0
2025-04-17 13:30:00,33.09,33.45,33.08,33.28,62843.0,32.5161,32.8698,32.5063,32.7028,62843.0
2025-04-17 14:00:00,33.24,33.32,33.16,33.16,27316.0,32.6635,32.7421,32.5849,32.5849,27316.0
2025-04-17 14:30:00,33.17,33.35,33.0,33.03,68472.0,32.5947,32.7716,32.4276,32.4571,68472.0
2025-04-17 15:00:00,33.03,33.27,32.99,33.23,65086.0,32.4571,32.693,32.4178,32.6537,65086.0
2025-04-17 15:30:00,33.23,33.25,32.99,33.19,237640.0,32.6537,32.6733,32.4178,32.6144,237640.0
2025-04-21 09:30:00,32.74,33.0,31.9,32.08,72728.0,32.1722,32.4276,31.3467,31.5236,72728.0
2025-04-21 10:00:00,32.01,32.14,31.74,32.0,75104.0,31.4548,31.5826,31.1895,31.445,75104.0
2025-04-21 10:30:00,31.97,32.3,31.83,31.83,35498.0,31.4155,31.7398,31.2779,31.2779,35498.0
2025-04-21 11:00:00,31.82,31.88,31.54,31.55,73685.0,31.2681,31.3271,30.993,31.0028,73685.0
2025-04-21 11:30:00,31.56,31.63,31.4,31.57,76697.0,31.0126,31.0814,30.8554,31.0224,76697.0
2025-04-21 12:00:00,31.6,31.81,31.51,31.78,40053.0,31.0519,31.2583,30.9635,31.2288,40053.0
2025-04-21 12:30:00,31.81,32.03,31.79,32.0,39880.0,31.2583,31.4745,31.2386,31.445,39880.0
2025-04-21 13:00:00,32.0,32.42,32.0,32.31,86452.0,31.445,31.8577,31.445,31.7496,86452.0
2025-04-21 13:30:00,32.28,32.54,32.23,32.52,133871.0,31.7201,31.9756,31.671,31.956,133871.0
2025-04-21 14:00:00,32.49,32.79,32.49,32.68,72937.0,31.9265,32.2213,31.9265,32.1132,72937.0
2025-04-21 14:30:00,32.68,32.76,32.55,32.59,53868.0,32.1132,32.1918,31.9855,32.0248,53868.0
2025-04-21 15:00:00,32.59,32.79,32.46,32.67,68899.0,32.0248,32.2213,31.897,32.1034,68899.0
2025-04-21 15:30:00,32.65,33.12,32.64,33.03,340656.0,32.0837,32.5456,32.0739,32.4571,340656.0
2025-04-22 09:30:00,33.12,34.12,33.0,33.29,54110.0,32.5456,33.5282,32.4276,32.7126,54110.0
2025-04-22 10:00:00,33.35,33.49,33.14,33.26,39095.0,32.7716,32.9091,32.5652,32.6831,39095.0
2025-04-22 10:30:00,33.27,33.38,32.95,33.12,104891.0,32.693,32.8011,32.3785,32.5456,104891.0
2025-04-22 11:00:00,33.15,33.68,33.13,33.59,113735.0,32.575,33.0959,32.5554,33.0074,113735.0
2025-04-22 11:30:00,33.6,33.68,33.34,33.62,38694.0,33.0172,33.0959,32.7617,33.0369,38694.0
2025-04-22 12:00:00,33.59,34.29,33.58,34.25,32203.0,33.0074,33.6953,32.9976,33.656,32203.0
2025-04-22 12:30:00,34.2,34.29,34.01,34.06,34965.0,33.6068,33.6953,33.4201,33.4693,34965.0
2025-04-22 13:00:00,34.06,34.17,33.56,33.63,68768.0,33.4693,33.5774,32.9779,33.0467,68768.0
2025-04-22 13:30:00,33.64,33.84,33.59,33.67,44489.0,33.0565,33.2531,33.0074,33.086,44489.0
2025-04-22 14:00:00,33.67,34.17,33.67,34.12,53625.0,33.086,33.5774,33.086,33.5282,53625.0
2025-04-22 14:30:00,34.12,34.33,34.07,34.3,62788.0,33.5282,33.7346,33.4791,33.7051,62788.0
2025-04-22 15:00:00,34.3,34.36,34.02,34.03,78972.0,33.7051,33.7641,33.43,33.4398,78972.0
2025-04-22 15:30:00,34.03,34.35,34.03,34.33,283273.0,33.4398,33.7542,33.4398,33.7346,283273.0
2025-04-23 09:30:00,35.44,36.72,35.38,35.86,100438.0,34.8253,36.0831,34.7664,35.238,100438.0
2025-04-23 10:00:00,35.93,36.12,35.41,35.73,96271.0,35.3068,35.4935,34.7958,35.1103,96271.0
2025-04-23 10:30:00,35.73,35.78,35.15,35.23,29864.0,35.1103,35.1594,34.5404,34.619,29864.0
2025-04-23 11:00:00,35.23,35.33,34.5,34.64,43376.0,34.619,34.7172,33.9016,34.0392,43376.0
2025-04-23 11:30:00,34.61,34.69,34.19,34.23,53666.0,34.0097,34.0883,33.597,33.6363,53666.0
2025-04-23 12:00:00,34.28,34.33,33.95,34.11,26496.0,33.6854,33.7346,33.3612,33.5184,26496.0
2025-04-23 12:30:00,34.11,34.44,34.06,34.38,46755.0,33.5184,33.8427,33.4693,33.7837,46755.0
2025-04-23 13:00:00,34.33,34.52,34.18,34.29,77107.0,33.7346,33.9213,33.5872,33.6953,77107.0
2025-04-23 13:30:00,34.29,34.35,34.07,34.19,51299.0,33.6953,33.7542,33.4791,33.597,51299.0
2025-04-23 14:00:00,34.22,34.39,34.12,34.2,41324.0,33.6265,33.7935,33.5282,33.6068,41324.0
2025-04-23 14:30:00,34.26,34.36,33.91,33.98,43806.0,33.6658,33.7641,33.3219,33.3906,43806.0
2025-04-23 15:00:00,33.96,34.04,33.74,33.77,62191.0,33.371,33.4496,33.1548,33.1843,62191.0
2025-04-23 15:30:00,33.77,34.07,33.65,34.01,298399.0,33.1843,33.4791,33.0664,33.4201,298399.0
2025-04-24 09:30:00,34.53,34.69,34.02,34.62,47938.0,33.9311,34.0883,33.43,34.0195,47938.0
2025-04-24 10:00:00,34.63,34.9,34.14,34.52,106442.0,34.0294,34.2947,33.5479,33.9213,106442.0
2025-04-24 10:30:00,34.52,34.72,34.45,34.7,84789.0,33.9213,34.1178,33.8525,34.0982,84789.0
2025-04-24 11:00:00,34.67,34.9,34.63,34.69,31202.0,34.0687,34.2947,34.0294,34.0883,31202.0
2025-04-24 11:30:00,34.69,34.73,34.41,34.43,41816.0,34.0883,34.1276,33.8132,33.8328,41816.0
2025-04-24 12:00:00,34.43,34.67,34.42,34.67,24976.0,33.8328,34.0687,33.823,34.0687,24976.0
2025-04-24 12:30:00,34.69,34.99,34.67,34.69,41807.0,34.0883,34.3831,34.0687,34.0883,41807.0
2025-04-24 13:00:00,34.65,34.9,34.65,34.8,29490.0,34.049,34.2947,34.049,34.1964,29490.0
2025-04-24 13:30:00,34.81,35.12,34.8,35.09,60880.0,34.2063,34.5109,34.1964,34.4814,60880.0
2025-04-24 14:00:00,35.09,35.3,34.78,34.84,56013.0,34.4814,34.6878,34.1768,34.2357,56013.0
2025-04-24 14:30:00,34.88,35.13,34.68,35.09,36289.0,34.275,34.5207,34.0785,34.4814,36289.0
2025-04-24 15:00:00,35.1,35.12,34.87,35.01,56668.0,34.4912,34.5109,34.2652,34.4028,56668.0
2025-04-24 15:30:00,35.02,35.27,34.92,35.19,187217.0,34.4126,34.6583,34.3143,34.5797,187217.0
2025-04-25 09:30:00,35.17,35.98,34.18,34.21,84092.0,34.56,35.356,33.5872,33.6167,84092.0
2025-04-25 10:00:00,34.25,34.64,34.2,34.25,26977.0,33.656,34.0392,33.6068,33.656,26977.0
2025-04-25 10:30:00,34.25,34.63,34.2,34.58,19904.0,33.656,34.0294,33.6068,33.9802,19904.0
2025-04-25 11:00:00,34.53,34.75,34.4,34.42,23526.0,33.9311,34.1473,33.8034,33.823,23526.0
2025-04-25 11:30:00,34.4,34.46,34.19,34.2,29775.0,33.8034,33.8623,33.597,33.6068,29775.0
2025-04-25 12:00:00,34.26,34.35,34.18,34.18,19921.0,33.6658,33.7542,33.5872,33.5872,19921.0
2025-04-25 12:30:00,34.21,34.35,34.15,34.2,33724.0,33.6167,33.7542,33.5577,33.6068,33724.0
2025-04-25 13:00:00,34.21,34.48,34.21,34.4,32622.0,33.6167,33.882,33.6167,33.8034,32622.0
2025-04-25 13:30:00,34.4,34.54,33.93,34.02,42490.0,33.8034,33.9409,33.3415,33.43,42490.0
2025-04-25 14:00:00,34.02,34.18,33.95,34.15,68168.0,33.43,33.5872,33.3612,33.5577,68168.0
2025-04-25 14:30:00,34.17,34.33,34.15,34.26,52317.0,33.5774,33.7346,33.5577,33.6658,52317.0
2025-04-25 15:00:00,34.24,34.4,34.23,34.3,78469.0,33.6461,33.8034,33.6363,33.7051,78469.0
2025-04-25 15:30:00,34.28,34.43,34.21,34.36,144384.0,33.6854,33.8328,33.6167,33.7641,144384.0
2025-04-28 09:30:00,34.34,35.0,34.28,34.38,97469.0,33.7444,34.393,33.6854,33.7837,97469.0
2025-04-28 10:00:00,34.35,34.79,34.34,34.62,73011.0,33.7542,34.1866,33.7444,34.0195,73011.0
2025-04-28 10:30:00,34.62,34.87,34.44,34.86,113390.0,34.0195,34.2652,33.8427,34.2554,113390.0
2025-04-28 11:00:00,34.87,34.9,34.14,34.26,64243.0,34.2652,34.2947,33.5479,33.6658,64243.0
2025-04-28 11:30:00,34.2,34.36,33.96,34.07,48329.0,33.6068,33.7641,33.371,33.4791,48329.0
2025-04-28 12:00:00,34.03,34.15,33.93,33.95,33888.0,33.4398,33.5577,33.3415,33.3612,33888.0
2025-04-28 12:30:00,33.95,34.01,33.74,33.75,52249.0,33.3612,33.4201,33.1548,33.1646,52249.0
2025-04-28 13:00:00,33.74,33.87,33.36,33.37,99565.0,33.1548,33.2826,32.7814,32.7912,99565.0
2025-04-28 13:30:00,33.4,33.4,33.11,33.21,134587.0,32.8207,32.8207,32.5357,32.634,134587.0
2025-04-28 14:00:00,33.2,33.33,33.11,33.12,114996.0,32.6242,32.7519,32.5357,32.5456,114996.0
2025-04-28 14:30:00,33.13,33.27,33.0,33.19,115082.0,32.5554,32.693,32.4276,32.6144,115082.0
2025-04-28 15:00:00,33.19,33.65,33.18,33.64,116054.0,32.6144,33.0664,32.6045,33.0565,116054.0
2025-04-28 15:30:00,33.63,33.82,33.59,33.72,388867.0,33.0467,33.2334,33.0074,33.1352,388867.0
2025-04-29 09:30:00,36.23,37.94,33.43,33.64,405772.0,35.6016,37.282,32.8502,33.0565,405772.0
2025-04-29 10:00:00,33.51,33.98,32.54,33.01,332712.0,32.9288,33.3906,31.9756,32.4375,332712.0
2025-04-29 10:30:00,33.04,33.55,32.94,33.05,211239.0,32.467,32.9681,32.3687,32.4768,211239.0
2025-04-29 11:00:00,32.99,33.19,32.37,32.49,93886.0,32.4178,32.6144,31.8086,31.9265,93886.0
2025-04-29 11:30:00,32.47,32.55,31.56,31.76,273371.0,31.9068,31.9855,31.0126,31.2092,273371.0
2025-04-29 12:00:00,31.77,32.95,31.76,32.8,165940.0,31.219,32.3785,31.2092,32.2311,165940.0
2025-04-29 12:30:00,32.77,32.86,32.29,32.45,64206.0,32.2016,32.2901,31.73,31.8872,64206.0
2025-04-29 13:00:00,32.44,32.62,32.25,32.54,81398.0,31.8774,32.0542,31.6907,31.9756,81398.0
2025-04-29 13:30:00,32.5,32.91,32.42,32.76,123608.0,31.9363,32.3392,31.8577,32.1918,123608.0
2025-04-29 14:00:00,32.75,33.44,32.75,33.28,120821.0,32.182,32.86,32.182,32.7028,120821.0
2025-04-29 14:30:00,33.25,33.47,33.24,33.43,92603.0,32.6733,32.8895,32.6635,32.8502,92603.0
2025-04-29 15:00:00,33.45,33.74,33.32,33.55,129373.0,32.8698,33.1548,32.7421,32.9681,129373.0
2025-04-29 15:30:00,33.56,33.98,33.56,33.86,555658.0,32.9779,33.3906,32.9779,33.2727,555658.0
2025-04-30 09:30:00,33.55,33.6,31.85,32.23,257817.0,32.9681,33.0172,31.2976,31.671,257817.0
2025-04-30 10:00:00,32.23,33.24,32.23,33.24,163194.0,31.671,32.6635,31.671,32.6635,163194.0
2025-04-30 10:30:00,33.24,33.32,32.68,32.89,86756.0,32.6635,32.7421,32.1132,32.3196,86756.0
2025-04-30 11:00:00,32.89,33.56,32.88,33.36,100368.0,32.3196,32.9779,32.3097,32.7814,100368.0
2025-04-30 11:30:00,33.33,33.59,33.3,33.39,64943.0,32.7519,33.0074,32.7224,32.8109,64943.0
2025-04-30 12:00:00,33.41,33.58,33.16,33.2,57855.0,32.8305,32.9976,32.5849,32.6242,57855.0
2025-04-30 12:30:00,33.18,33.37,33.02,33.16,59722.0,32.6045,32.7912,32.4473,32.5849,59722.0
2025-04-30 13:00:00,33.16,33.48,33.12,33.36,42410.0,32.5849,32.8993,32.5456,32.7814,42410.0
2025-04-30 13:30:00,33.36,33.56,33.32,33.32,44106.0,32.7814,32.9779,32.7421,32.7421,44106.0
2025-04-30 14:00:00,33.32,33.95,33.22,33.81,96231.0,32.7421,33.3612,32.6438,33.2236,96231.0
2025-04-30 14:30:00,33.81,34.04,33.66,33.68,131101.0,33.2236,33.4496,33.0762,33.0959,131101.0
2025-04-30 15:00:00,33.67,33.84,33.53,33.67,308810.0,33.086,33.2531,32.9485,33.086,308810.0
2025-04-30 15:30:00,33.69,34.0,33.53,33.96,326439.0,33.1057,33.4103,32.9485,33.371,326439.0
2025-05-01 09:30:00,34.01,34.29,33.61,34.07,73019.0,33.4201,33.6953,33.0271,33.4791,73019.0
2025-05-01 10:00:00,34.16,34.62,33.96,34.27,96028.0,33.5675,34.0195,33.371,33.6756,96028.0
2025-05-01 10:30:00,34.32,34.55,34.21,34.45,35770.0,33.7248,33.9508,33.6167,33.8525,35770.0
2025-05-01 11:00:00,34.46,34.75,34.38,34.67,39283.0,33.8623,34.1473,33.7837,34.0687,39283.0
2025-05-01 11:30:00,34.68,34.77,34.21,34.25,42162.0,34.0785,34.1669,33.6167,33.656,42162.0
2025-05-01 12:00:00,34.23,34.35,34.04,34.09,28570.0,33.6363,33.7542,33.4496,33.4987,28570.0
2025-05-01 12:30:00,34.09,34.34,34.04,34.28,73152.0,33.4987,33.7444,33.4496,33.6854,73152.0
2025-05-01 13:00:00,34.3,34.65,34.29,34.62,41095.0,33.7051,34.049,33.6953,34.0195,41095.0
2025-05-01 13:30:00,34.62,34.73,34.48,34.52,48525.0,34.0195,34.1276,33.882,33.9213,48525.0
2025-05-01 14:00:00,34.49,34.59,34.39,34.51,32503.0,33.8918,33.9901,33.7935,33.9115,32503.0
2025-05-01 14:30:00,34.51,34.61,34.41,34.48,49618.0,33.9115,34.0097,33.8132,33.882,49618.0
2025-05-01 15:00:00,34.47,34.79,34.44,34.72,73901.0,33.8722,34.1866,33.8427,34.1178,73901.0
2025-05-01 15:30:00,34.72,34.98,34.64,34.7,277302.0,34.1178,34.3733,34.0392,34.0982,277302.0
2025-05-02 09:30:00,35.22,35.56,34.48,34.48,53637.0,34.6091,34.9432,33.882,33.882,53637.0
2025-05-02 10:00:00,34.55,35.14,34.48,35.01,25905.0,33.9508,34.5305,33.882,34.4028,25905.0
2025-05-02 10:30:00,35.04,35.1,34.66,34.8,26160.0,34.4323,34.4912,34.0589,34.1964,26160.0
2025-05-02 11:00:00,34.81,34.91,34.26,34.27,19267.0,34.2063,34.3045,33.6658,33.6756,19267.0
2025-05-02 11:30:00,34.33,34.57,34.24,34.32,44756.0,33.7346,33.9704,33.6461,33.7248,44756.0
2025-05-02 12:00:00,34.32,34.95,34.32,34.84,34039.0,33.7248,34.3438,33.7248,34.2357,34039.0
2025-05-02 12:30:00,34.87,35.16,34.81,35.02,58606.0,34.2652,34.5502,34.2063,34.4126,58606.0
2025-05-02 13:00:00,35.0,35.08,34.71,34.97,47925.0,34.393,34.4716,34.108,34.3635,47925.0
2025-05-02 13:30:00,34.93,35.17,34.89,35.03,27323.0,34.3242,34.56,34.2849,34.4224,27323.0
2025-05-02 14:00:00,35.07,35.13,34.91,35.06,25446.0,34.4617,34.5207,34.3045,34.4519,25446.0
2025-05-02 14:30:00,35.08,35.11,34.64,34.64,35246.0,34.4716,34.5011,34.0392,34.0392,35246.0
2025-05-02 15:00:00,34.66,34.85,34.65,34.83,31546.0,34.0589,34.2456,34.049,34.2259,31546.0
2025-05-02 15:30:00,34.8,34.86,34.6,34.82,159720.0,34.1964,34.2554,33.9999,34.2161,159720.0
2025-05-05 09:30:00,34.26,34.59,33.62,33.96,61740.0,33.6658,33.9901,33.0369,33.371,61740.0
2025-05-05 10:00:00,34.01,34.4,33.85,34.25,33599.0,33.4201,33.8034,33.2629,33.656,33599.0
2025-05-05 10:30:00,34.32,34.4,34.08,34.22,53181.0,33.7248,33.8034,33.4889,33.6265,53181.0
2025-05-05 11:00:00,34.22,34.42,34.17,34.24,30402.0,33.6265,33.823,33.5774,33.6461,30402.0
2025-05-05 11:30:00,34.25,34.36,33.92,34.32,33150.0,33.656,33.7641,33.3317,33.7248,33150.0
2025-05-05 12:00:00,34.36,34.36,34.11,34.22,24172.0,33.7641,33.7641,33.5184,33.6265,24172.0
2025-05-05 12:30:00,34.2,34.24,34.11,34.22,18982.0,33.6068,33.6461,33.5184,33.6265,18982.0
2025-05-05 13:00:00,34.2,34.33,34.08,34.1,30062.0,33.6068,33.7346,33.4889,33.5086,30062.0
2025-05-05 13:30:00,34.1,34.52,34.1,34.39,43459.0,33.5086,33.9213,33.5086,33.7935,43459.0
2025-05-05 14:00:00,34.42,34.64,34.36,34.57,33497.0,33.823,34.0392,33.7641,33.9704,33497.0
2025-05-05 14:30:00,34.56,34.62,34.48,34.54,26055.0,33.9606,34.0195,33.882,33.9409,26055.0
2025-05-05 15:00:00,34.54,34.54,34.25,34.32,42845.0,33.9409,33.9409,33.656,33.7248,42845.0
2025-05-05 15:30:00,34.32,34.35,33.92,33.94,170172.0,33.7248,33.7542,33.3317,33.3513,170172.0
2025-05-06 09:30:00,33.45,33.95,33.0,33.32,88498.0,32.8698,33.3612,32.4276,32.7421,88498.0
2025-05-06 10:00:00,33.32,34.38,33.29,34.35,243625.0,32.7421,33.7837,32.7126,33.7542,243625.0
2025-05-06 10:30:00,34.35,34.35,33.98,34.0,64018.0,33.7542,33.7542,33.3906,33.4103,64018.0
2025-05-06 11:00:00,34.04,34.22,33.89,34.22,22743.0,33.4496,33.6265,33.3022,33.6265,22743.0
2025-05-06 11:30:00,34.22,34.29,34.07,34.09,22606.0,33.6265,33.6953,33.4791,33.4987,22606.0
2025-05-06 12:00:00,34.12,34.5,34.12,34.4,22786.0,33.5282,33.9016,33.5282,33.8034,22786.0
2025-05-06 12:30:00,34.42,34.43,33.89,33.9,31274.0,33.823,33.8328,33.3022,33.312,31274.0
2025-05-06 13:00:00,33.94,34.0,33.63,33.66,34382.0,33.3513,33.4103,33.0467,33.0762,34382.0
2025-05-06 13:30:00,33.69,33.79,33.55,33.61,19115.0,33.1057,33.2039,32.9681,33.0271,19115.0
2025-05-06 14:00:00,33.65,33.79,33.59,33.79,28715.0,33.0664,33.2039,33.0074,33.2039,28715.0
2025-05-06 14:30:00,33.77,33.85,33.69,33.82,24215.0,33.1843,33.2629,33.1057,33.2334,24215.0
2025-05-06 15:00:00,33.82,33.88,33.75,33.77,54184.0,33.2334,33.2924,33.1646,33.1843,54184.0
2025-05-06 15:30:00,33.79,34.0,33.66,33.7,182229.0,33.2039,33.4103,33.0762,33.1155,182229.0
2025-05-07 09:30:00,33.92,34.51,33.64,34.35,35685.0,33.3317,33.9115,33.0565,33.7542,35685.0
2025-05-07 10:00:00,34.36,34.51,33.98,34.12,26014.0,33.7641,33.9115,33.3906,33.5282,26014.0
2025-05-07 10:30:00,34.14,34.39,33.95,34.01,26234.0,33.5479,33.7935,33.3612,33.4201,26234.0
2025-05-07 11:00:00,33.97,34.27,33.93,34.27,36394.0,33.3808,33.6756,33.3415,33.6756,36394.0
2025-05-07 11:30:00,34.27,34.44,34.24,34.3,24883.0,33.6756,33.8427,33.6461,33.7051,24883.0
2025-05-07 12:00:00,34.3,34.31,34.03,34.09,18099.0,33.7051,33.7149,33.4398,33.4987,18099.0
2025-05-07 12:30:00,34.06,34.24,34.01,34.2,29957.0,33.4693,33.6461,33.4201,33.6068,29957.0
2025-05-07 13:00:00,34.21,34.3,34.06,34.07,59291.0,33.6167,33.7051,33.4693,33.4791,59291.0
2025-05-07 13:30:00,34.07,34.07,33.64,33.68,35514.0,33.4791,33.4791,33.0565,33.0959,35514.0
2025-05-07 14:00:00,33.71,33.85,33.52,33.76,37016.0,33.1253,33.2629,32.9386,33.1745,37016.0
2025-05-07 14:30:00,33.77,34.06,33.74,33.98,50676.0,33.1843,33.4693,33.1548,33.3906,50676.0
2025-05-07 15:00:00,34.0,34.0,33.58,33.58,50576.0,33.4103,33.4103,32.9976,32.9976,50576.0
2025-05-07 15:30:00,33.58,34.05,33.55,33.71,208299.0,32.9976,33.4594,32.9681,33.1253,208299.0
2025-05-08 09:30:00,34.11,34.41,33.23,34.26,61364.0,33.5184,33.8132,32.6537,33.6658,61364.0
2025-05-08 10:00:00,34.26,34.38,33.91,34.26,139347.0,33.6658,33.7837,33.3219,33.6658,139347.0
2025-05-08 10:30:00,34.25,34.51,33.93,33.96,45035.0,33.656,33.9115,33.3415,33.371,45035.0
2025-05-08 11:00:00,33.99,34.56,33.92,34.49,37953.0,33.4005,33.9606,33.3317,33.8918,37953.0
2025-05-08 11:30:00,34.49,35.09,34.4,35.0,140130.0,33.8918,34.4814,33.8034,34.393,140130.0
2025-05-08 12:00:00,35.03,35.48,35.03,35.3,67470.0,34.4224,34.8646,34.4224,34.6878,67470.0
2025-05-08 12:30:00,35.34,35.82,35.29,35.77,78821.0,34.7271,35.1987,34.6779,35.1496,78821.0
2025-05-08 13:00:00,35.77,35.81,35.44,35.54,80897.0,35.1496,35.1889,34.8253,34.9236,80897.0
2025-05-08 13:30:00,35.51,35.63,35.35,35.41,94128.0,34.8941,35.012,34.7369,34.7958,94128.0
2025-05-08 14:00:00,35.41,35.6,35.28,35.43,85427.0,34.7958,34.9826,34.6681,34.8155,85427.0
2025-05-08 14:30:00,35.44,35.66,35.44,35.52,54902.0,34.8253,35.0415,34.8253,34.9039,54902.0
2025-05-08 15:00:00,35.52,35.91,35.48,35.9,94082.0,34.9039,35.2872,34.8646,35.2773,94082.0
2025-05-08 15:30:00,35.9,36.05,35.44,35.57,289497.0,35.2773,35.4247,34.8253,34.9531,289497.0
2025-05-09 09:30:00,35.73,36.38,35.42,36.23,91521.0,35.1103,35.749,34.8057,35.6016,91521.0
2025-05-09 10:00:00,36.15,36.67,36.12,36.17,159350.0,35.523,36.034,35.4935,35.5427,159350.0
2025-05-09 10:30:00,36.13,36.97,36.12,36.38,106232.0,35.5034,36.3288,35.4935,35.749,106232.0
2025-05-09 11:00:00,36.41,36.78,36.34,36.73,78471.0,35.7785,36.1421,35.7097,36.093,78471.0
2025-05-09 11:30:00,36.75,36.78,36.53,36.54,59468.0,36.1126,36.1421,35.8964,35.9062,59468.0
2025-05-09 12:00:00,36.52,36.57,36.32,36.39,64617.0,35.8866,35.9357,35.6901,35.7589,64617.0
2025-05-09 12:30:00,36.37,36.42,36.13,36.19,37936.0,35.7392,35.7883,35.5034,35.5623,37936.0
2025-05-09 13:00:00,36.17,36.47,36.14,36.42,80868.0,35.5427,35.8375,35.5132,35.7883,80868.0
2025-05-09 13:30:00,36.38,36.49,36.33,36.36,33743.0,35.749,35.8571,35.6999,35.7294,33743.0
2025-05-09 14:00:00,36.36,36.51,36.36,36.47,52613.0,35.7294,35.8768,35.7294,35.8375,52613.0
2025-05-09 14:30:00,36.47,36.48,36.35,36.36,43740.0,35.8375,35.8473,35.7195,35.7294,43740.0
2025-05-09 15:00:00,36.38,36.52,36.27,36.43,88350.0,35.749,35.8866,35.6409,35.7982,88350.0
2025-05-09 15:30:00,36.42,36.47,36.26,36.38,227831.0,35.7883,35.8375,35.6311,35.749,227831.0
2025-05-12 09:30:00,39.71,41.65,39.71,40.47,329283.0,39.0213,40.9276,39.0213,39.7681,329283.0
2025-05-12 10:00:00,40.47,41.34,40.36,40.44,294926.0,39.7681,40.623,39.66,39.7386,294926.0
2025-05-12 10:30:00,40.41,40.46,39.47,39.47,254024.0,39.7091,39.7583,38.7854,38.7854,254024.0
2025-05-12 11:00:00,39.42,39.43,39.04,39.27,178645.0,38.7363,38.7461,38.3629,38.5889,178645.0
2025-05-12 11:30:00,39.27,39.41,38.83,38.84,76760.0,38.5889,38.7265,38.1565,38.1664,76760.0
2025-05-12 12:00:00,38.86,39.35,38.82,39.09,94223.0,38.186,38.6675,38.1467,38.412,94223.0
2025-05-12 12:30:00,39.12,39.55,39.1,39.42,50170.0,38.4415,38.864,38.4218,38.7363,50170.0
2025-05-12 13:00:00,39.41,39.67,39.32,39.36,47598.0,38.7265,38.982,38.638,38.6773,47598.0
2025-05-12 13:30:00,39.37,39.57,39.31,39.43,59012.0,38.6872,38.8837,38.6282,38.7461,59012.0
2025-05-12 14:00:00,39.41,39.5,39.32,39.4,57062.0,38.7265,38.8149,38.638,38.7166,57062.0
2025-05-12 14:30:00,39.41,39.55,39.28,39.29,52169.0,38.7265,38.864,38.5987,38.6086,52169.0
2025-05-12 15:00:00,39.31,39.45,39.18,39.23,110669.0,38.6282,38.7658,38.5005,38.5496,110669.0
2025-05-12 15:30:00,39.25,39.27,38.84,38.88,341703.0,38.5692,38.5889,38.1664,38.2057,341703.0
2025-05-13 09:30:00,39.07,39.14,37.29,37.77,184379.0,38.3924,38.4612,36.6432,37.1149,184379.0
2025-05-13 10:00:00,37.75,38.55,37.5,38.22,132421.0,37.0953,37.8814,36.8496,37.5571,132421.0
2025-05-13 10:30:00,38.16,38.33,37.98,38.3,68646.0,37.4982,37.6652,37.3213,37.6357,68646.0
2025-05-13 11:00:00,38.28,38.47,38.12,38.35,56508.0,37.6161,37.8028,37.4588,37.6849,56508.0
2025-05-13 11:30:00,38.38,38.58,38.37,38.39,24777.0,37.7143,37.9109,37.7045,37.7242,24777.0
2025-05-13 12:00:00,38.35,38.55,38.27,38.55,38846.0,37.6849,37.8814,37.6062,37.8814,38846.0
2025-05-13 12:30:00,38.55,38.55,38.36,38.42,17090.0,37.8814,37.8814,37.6947,37.7536,17090.0
2025-05-13 13:00:00,38.42,38.62,38.35,38.57,27445.0,37.7536,37.9502,37.6849,37.901,27445.0
2025-05-13 13:30:00,38.63,38.84,38.63,38.7,24777.0,37.96,38.1664,37.96,38.0288,24777.0
2025-05-13 14:00:00,38.7,38.87,38.65,38.82,34753.0,38.0288,38.1958,37.9797,38.1467,34753.0
2025-05-13 14:30:00,38.8,38.91,38.75,38.89,25256.0,38.1271,38.2351,38.0779,38.2155,25256.0
2025-05-13 15:00:00,38.92,38.92,38.73,38.79,30089.0,38.245,38.245,38.0583,38.1172,30089.0
2025-05-13 15:30:00,38.79,38.91,38.5,38.63,211048.0,38.1172,38.2351,37.8323,37.96,211048.0
2025-05-14 09:30:00,38.18,38.7,37.74,37.97,69380.0,37.5178,38.0288,37.0854,37.3114,69380.0
2025-05-14 10:00:00,37.97,38.59,37.73,38.46,99635.0,37.3114,37.9207,37.0756,37.7929,99635.0
2025-05-14 10:30:00,38.49,38.77,38.31,38.31,55435.0,37.8224,38.0976,37.6456,37.6456,55435.0
2025-05-14 11:00:00,38.28,38.51,37.91,38.51,39017.0,37.6161,37.8421,37.2525,37.8421,39017.0
2025-05-14 11:30:00,38.47,38.76,38.4,38.64,40173.0,37.8028,38.0877,37.734,37.9698,40173.0
2025-05-14 12:00:00,38.65,38.82,38.64,38.66,25029.0,37.9797,38.1467,37.9698,37.9895,25029.0
2025-05-14 12:30:00,38.67,38.79,38.56,38.65,28067.0,37.9993,38.1172,37.8912,37.9797,28067.0
2025-05-14 13:00:00,38.66,38.77,38.37,38.54,53276.0,37.9895,38.0976,37.7045,37.8716,53276.0
2025-05-14 13:30:00,38.54,38.64,38.48,38.49,31607.0,37.8716,37.9698,37.8126,37.8224,31607.0
2025-05-14 14:00:00,38.49,38.58,38.26,38.31,34790.0,37.8224,37.9109,37.5964,37.6456,34790.0
2025-05-14 14:30:00,38.3,38.45,38.3,38.37,38934.0,37.6357,37.7831,37.6357,37.7045,38934.0
2025-05-14 15:00:00,38.39,38.54,38.38,38.43,47025.0,37.7242,37.8716,37.7143,37.7635,47025.0
2025-05-14 15:30:00,38.44,38.63,38.39,38.57,180797.0,37.7733,37.96,37.7242,37.901,180797.0
2025-05-15 09:30:00,38.01,38.75,37.65,37.66,49931.0,37.3508,38.0779,36.997,37.0068,49931.0
2025-05-15 10:00:00,37.75,38.06,37.69,37.7,38529.0,37.0953,37.3999,37.0363,37.0461,38529.0
2025-05-15 10:30:00,37.66,38.02,37.54,37.83,103951.0,37.0068,37.3606,36.8889,37.1739,103951.0
2025-05-15 11:00:00,37.86,38.06,37.85,37.85,55084.0,37.2034,37.3999,37.1935,37.1935,55084.0
2025-05-15 11:30:00,37.83,38.09,37.8,38.0,54024.0,37.1739,37.4294,37.1444,37.3409,54024.0
2025-05-15 12:00:00,37.97,38.16,37.97,38.12,17317.0,37.3114,37.4982,37.3114,37.4588,17317.0
2025-05-15 12:30:00,38.09,38.18,38.01,38.1,12852.0,37.4294,37.5178,37.3508,37.4392,12852.0
2025-05-15 13:00:00,38.1,38.24,37.86,37.9,17667.0,37.4392,37.5768,37.2034,37.2427,17667.0
2025-05-15 13:30:00,37.9,38.0,37.74,37.97,37744.0,37.2427,37.3409,37.0854,37.3114,37744.0
2025-05-15 14:00:00,37.97,38.0,37.86,37.88,21594.0,37.3114,37.3409,37.2034,37.223,21594.0
2025-05-15 14:30:00,37.91,38.06,37.89,38.03,52033.0,37.2525,37.3999,37.2328,37.3704,52033.0
2025-05-15 15:00:00,38.03,38.17,37.93,38.1,72963.0,37.3704,37.508,37.2721,37.4392,72963.0
2025-05-15 15:30:00,38.11,38.34,38.11,38.27,99700.0,37.449,37.675,37.449,37.6062,99700.0
2025-05-16 09:30:00,38.53,38.87,38.13,38.74,39287.0,37.8617,38.1958,37.4687,38.0681,39287.0
2025-05-16 10:00:00,38.7,39.1,38.63,39.05,27681.0,38.0288,38.4218,37.96,38.3727,27681.0
2025-05-16 10:30:00,39.04,39.06,38.69,38.81,34804.0,38.3629,38.3825,38.019,38.1369,34804.0
2025-05-16 11:00:00,38.8,39.09,38.8,38.84,38710.0,38.1271,38.412,38.1271,38.1664,38710.0
2025-05-16 11:30:00,38.81,39.15,38.81,39.04,34557.0,38.1369,38.471,38.1369,38.3629,34557.0
2025-05-16 12:00:00,39.02,39.24,39.02,39.2,26514.0,38.3432,38.5594,38.3432,38.5201,26514.0
2025-05-16 12:30:00,39.21,39.31,39.04,39.23,35246.0,38.5299,38.6282,38.3629,38.5496,35246.0
2025-05-16 13:00:00,39.22,39.32,39.04,39.2,43374.0,38.5398,38.638,38.3629,38.5201,43374.0
2025-05-16 13:30:00,39.18,39.42,39.16,39.37,28602.0,38.5005,38.7363,38.4808,38.6872,28602.0
2025-05-16 14:00:00,39.38,39.58,39.38,39.44,24048.0,38.697,38.8935,38.697,38.756,24048.0
2025-05-16 14:30:00,39.45,39.51,39.39,39.45,30232.0,38.7658,38.8247,38.7068,38.7658,30232.0
2025-05-16 15:00:00,39.45,39.54,39.34,39.38,32521.0,38.7658,38.8542,38.6577,38.697,32521.0
2025-05-16 15:30:00,39.38,39.45,39.23,39.26,125783.0,38.697,38.7658,38.5496,38.5791,125783.0
2025-05-19 09:30:00,38.13,38.73,38.1,38.64,86181.0,37.4687,38.0583,37.4392,37.9698,86181.0
2025-05-19 10:00:00,38.64,39.39,38.56,39.13,131589.0,37.9698,38.7068,37.8912,38.4513,131589.0
2025-05-19 10:30:00,39.13,39.32,39.05,39.14,62878.0,38.4513,38.638,38.3727,38.4612,62878.0
2025-05-19 11:00:00,39.15,39.4,39.08,39.28,48546.0,38.471,38.7166,38.4022,38.5987,48546.0
2025-05-19 11:30:00,39.28,39.28,39.12,39.26,31804.0,38.5987,38.5987,38.4415,38.5791,31804.0
2025-05-19 12:00:00,39.25,39.36,39.17,39.25,29853.0,38.5692,38.6773,38.4906,38.5692,29853.0
2025-05-19 12:30:00,39.25,39.26,39.04,39.05,51982.0,38.5692,38.5791,38.3629,38.3727,51982.0
2025-05-19 13:00:00,39.03,39.17,38.95,39.05,33676.0,38.3531,38.4906,38.2744,38.3727,33676.0
2025-05-19 13:30:00,39.02,39.11,38.82,38.84,28019.0,38.3432,38.4317,38.1467,38.1664,28019.0
2025-05-19 14:00:00,38.84,38.87,38.69,38.76,35644.0,38.1664,38.1958,38.019,38.0877,35644.0
2025-05-19 14:30:00,38.76,39.0,38.76,38.93,75354.0,38.0877,38.3236,38.0877,38.2548,75354.0
2025-05-19 15:00:00,38.92,39.07,38.84,39.02,38911.0,38.245,38.3924,38.1664,38.3432,38911.0
2025-05-19 15:30:00,39.02,39.3,38.9,39.08,230831.0,38.3432,38.6184,38.2253,38.4022,230831.0
2025-05-20 09:30:00,39.09,39.94,39.0,39.9,40799.0,38.412,39.2473,38.3236,39.208,40799.0
2025-05-20 10:00:00,39.9,40.26,39.83,40.21,62739.0,39.208,39.5617,39.1392,39.5126,62739.0
2025-05-20 10:30:00,40.21,40.47,40.07,40.1,96076.0,39.5126,39.7681,39.375,39.4045,96076.0
2025-05-20 11:00:00,40.09,40.65,40.05,40.56,160615.0,39.3947,39.945,39.3554,39.8565,160615.0
2025-05-20 11:30:00,40.57,41.02,40.49,40.93,102865.0,39.8664,40.3085,39.7877,40.2201,102865.0
2025-05-20 12:00:00,40.91,41.15,40.81,40.93,100576.0,40.2005,40.4363,40.1022,40.2201,100576.0
2025-05-20 12:30:00,40.92,41.1,40.76,40.92,130947.0,40.2103,40.3872,40.0531,40.2103,130947.0
2025-05-20 13:00:00,40.92,41.17,40.9,41.04,96791.0,40.2103,40.4559,40.1906,40.3282,96791.0
2025-05-20 13:30:00,41.02,41.15,40.91,41.1,50544.0,40.3085,40.4363,40.2005,40.3872,50544.0
2025-05-20 14:00:00,41.07,41.1,40.6,40.63,60829.0,40.3577,40.3872,39.8958,39.9253,60829.0
2025-05-20 14:30:00,40.63,40.73,40.58,40.65,59417.0,39.9253,40.0236,39.8762,39.945,59417.0
2025-05-20 15:00:00,40.66,40.66,40.45,40.46,58797.0,39.9548,39.9548,39.7484,39.7583,58797.0
2025-05-20 15:30:00,40.47,40.61,40.4,40.51,271830.0,39.7681,39.9057,39.6993,39.8074,271830.0
2025-05-21 09:30:00,39.51,39.66,39.0,39.44,78729.0,38.8247,38.9721,38.3236,38.756,78729.0
2025-05-21 10:00:00,39.39,40.0,39.38,39.85,65626.0,38.7068,39.3062,38.697,39.1588,65626.0
2025-05-21 10:30:00,39.83,39.91,39.36,39.5,132413.0,39.1392,39.2178,38.6773,38.8149,132413.0
2025-05-21 11:00:00,39.58,40.08,39.57,39.88,37662.0,38.8935,39.3849,38.8837,39.1883,37662.0
2025-05-21 11:30:00,39.96,40.01,39.54,39.58,39049.0,39.2669,39.3161,38.8542,38.8935,39049.0
2025-05-21 12:00:00,39.56,39.57,39.27,39.36,41628.0,38.8739,38.8837,38.5889,38.6773,41628.0
2025-05-21 12:30:00,39.36,39.71,39.35,39.55,228036.0,38.6773,39.0213,38.6675,38.864,228036.0
2025-05-21 13:00:00,39.52,39.71,38.85,38.88,58559.0,38.8346,39.0213,38.1762,38.2057,58559.0
2025-05-21 13:30:00,38.82,39.33,38.79,38.94,86440.0,38.1467,38.6479,38.1172,38.2646,86440.0
2025-05-21 14:00:00,38.97,38.98,38.66,38.72,35407.0,38.2941,38.3039,37.9895,38.0484,35407.0
2025-05-21 14:30:00,38.7,38.87,38.66,38.7,42502.0,38.0288,38.1958,37.9895,38.0288,42502.0
2025-05-21 15:00:00,38.69,38.81,38.5,38.52,44554.0,38.019,38.1369,37.8323,37.8519,44554.0
2025-05-21 15:30:00,38.53,38.83,38.5,38.65,195844.0,37.8617,38.1565,37.8323,37.9797,195844.0
2025-05-22 09:30:00,38.41,39.11,38.17,38.92,68878.0,37.7438,38.4317,37.508,38.245,68878.0
2025-05-22 10:00:00,39.01,39.17,38.66,38.66,27527.0,38.3334,38.4906,37.9895,37.9895,27527.0
2025-05-22 10:30:00,38.71,38.76,38.45,38.65,28065.0,38.0386,38.0877,37.7831,37.9797,28065.0
2025-05-22 11:00:00,38.7,38.72,38.36,38.38,13806.0,38.0288,38.0484,37.6947,37.7143,13806.0
2025-05-22 11:30:00,38.36,38.65,38.36,38.55,17466.0,37.6947,37.9797,37.6947,37.8814,17466.0
2025-05-22 12:00:00,38.55,38.72,38.54,38.69,12305.0,37.8814,38.0484,37.8716,38.019,12305.0
2025-05-22 12:30:00,38.64,38.73,38.59,38.66,17425.0,37.9698,38.0583,37.9207,37.9895,17425.0
2025-05-22 13:00:00,38.68,38.92,38.63,38.88,27678.0,38.0091,38.245,37.96,38.2057,27678.0
2025-05-22 13:30:00,38.87,39.07,38.83,39.0,17183.0,38.1958,38.3924,38.1565,38.3236,17183.0
2025-05-22 14:00:00,39.01,39.18,39.0,39.15,30437.0,38.3334,38.5005,38.3236,38.471,30437.0
2025-05-22 14:30:00,39.15,39.27,39.08,39.25,37538.0,38.471,38.5889,38.4022,38.5692,37538.0
2025-05-22 15:00:00,39.25,39.35,39.13,39.33,59697.0,38.5692,38.6675,38.4513,38.6479,59697.0
2025-05-22 15:30:00,39.34,39.49,39.2,39.21,317426.0,38.6577,38.8051,38.5201,38.5299,317426.0
2025-05-23 09:30:00,37.84,38.46,37.5,38.27,43198.0,37.1837,37.7929,36.8496,37.6062,43198.0
2025-05-23 10:00:00,38.31,38.52,37.95,38.17,26435.0,37.6456,37.8519,37.2918,37.508,26435.0
2025-05-23 10:30:00,38.14,38.3,37.87,37.89,61028.0,37.4785,37.6357,37.2132,37.2328,61028.0
2025-05-23 11:00:00,37.95,38.22,37.95,38.22,18894.0,37.2918,37.5571,37.2918,37.5571,18894.0
2025-05-23 11:30:00,38.2,38.33,38.12,38.16,24475.0,37.5375,37.6652,37.4588,37.4982,24475.0
2025-05-23 12:00:00,38.18,38.28,37.95,37.98,35154.0,37.5178,37.6161,37.2918,37.3213,35154.0
2025-05-23 12:30:00,37.98,38.14,37.9,38.05,18218.0,37.3213,37.4785,37.2427,37.3901,18218.0
2025-05-23 13:00:00,38.03,38.26,38.02,38.13,16254.0,37.3704,37.5964,37.3606,37.4687,16254.0
2025-05-23 13:30:00,38.11,38.23,38.08,38.13,18255.0,37.449,37.5669,37.4195,37.4687,18255.0
2025-05-23 14:00:00,38.14,38.36,38.13,38.18,23945.0,37.4785,37.6947,37.4687,37.5178,23945.0
2025-05-23 14:30:00,38.22,38.34,38.18,38.31,20598.0,37.5571,37.675,37.5178,37.6456,20598.0
2025-05-23 15:00:00,38.29,38.41,38.17,38.22,32409.0,37.6259,37.7438,37.508,37.5571,32409.0
2025-05-23 15:30:00,38.25,38.27,38.02,38.03,127702.0,37.5866,37.6062,37.3606,37.3704,127702.0
2025-05-27 09:30:00,38.8,38.98,38.21,38.21,111258.0,38.1271,38.3039,37.5473,37.5473,111258.0
2025-05-27 10:00:00,38.29,39.27,38.29,39.08,105679.0,37.6259,38.5889,37.6259,38.4022,105679.0
2025-05-27 10:30:00,39.08,39.41,38.89,39.26,47820.0,38.4022,38.7265,38.2155,38.5791,47820.0
2025-05-27 11:00:00,39.34,39.51,39.24,39.49,29632.0,38.6577,38.8247,38.5594,38.8051,29632.0
2025-05-27 11:30:00,39.48,39.56,39.26,39.36,26260.0,38.7953,38.8739,38.5791,38.6773,26260.0
2025-05-27 12:00:00,39.38,39.41,39.24,39.29,22903.0,38.697,38.7265,38.5594,38.6086,22903.0
2025-05-27 12:30:00,39.3,39.66,39.3,39.56,30755.0,38.6184,38.9721,38.6184,38.8739,30755.0
2025-05-27 13:00:00,39.58,39.64,39.42,39.48,31033.0,38.8935,38.9525,38.7363,38.7953,31033.0
2025-05-27 13:30:00,39.45,39.84,39.45,39.69,33049.0,38.7658,39.149,38.7658,39.0016,33049.0
2025-05-27 14:00:00,39.72,39.91,39.68,39.84,32854.0,39.0311,39.2178,38.9918,39.149,32854.0
2025-05-27 14:30:00,39.84,39.93,39.78,39.8,32834.0,39.149,39.2375,39.0901,39.1097,32834.0
2025-05-27 15:00:00,39.79,39.87,39.68,39.77,57310.0,39.0999,39.1785,38.9918,39.0802,57310.0
2025-05-27 15:30:00,39.78,39.88,39.6,39.76,236555.0,39.0901,39.1883,38.9132,39.0704,236555.0
2025-05-28 09:30:00,39.81,40.19,39.52,40.16,76550.0,39.1195,39.4929,38.8346,39.4635,76550.0
2025-05-28 10:00:00,40.16,40.46,40.0,40.38,40248.0,39.4635,39.7583,39.3062,39.6796,40248.0
2025-05-28 10:30:00,40.39,40.39,39.93,40.11,28654.0,39.6895,39.6895,39.2375,39.4143,28654.0
2025-05-28 11:00:00,40.1,40.3,39.99,40.15,23051.0,39.4045,39.601,39.2964,39.4536,23051.0
2025-05-28 11:30:00,40.12,40.25,39.99,40.0,20502.0,39.4242,39.5519,39.2964,39.3062,20502.0
2025-05-28 12:00:00,40.0,40.06,39.86,40.01,20136.0,39.3062,39.3652,39.1687,39.3161,20136.0
2025-05-28 12:30:00,40.01,40.04,39.94,39.95,23771.0,39.3161,39.3455,39.2473,39.2571,23771.0
2025-05-28 13:00:00,39.92,40.14,39.91,40.06,19371.0,39.2276,39.4438,39.2178,39.3652,19371.0
2025-05-28 13:30:00,40.07,40.15,39.96,39.98,21331.0,39.375,39.4536,39.2669,39.2866,21331.0
2025-05-28 14:00:00,39.98,40.16,39.98,40.15,30798.0,39.2866,39.4635,39.2866,39.4536,30798.0
2025-05-28 14:30:00,40.15,40.16,39.9,40.0,35171.0,39.4536,39.4635,39.208,39.3062,35171.0
2025-05-28 15:00:00,39.98,40.12,39.96,40.03,35887.0,39.2866,39.4242,39.2669,39.3357,35887.0
2025-05-28 15:30:00,40.03,40.04,39.68,39.8,142536.0,39.3357,39.3455,38.9918,39.1097,142536.0
2025-05-29 09:30:00,41.0,41.73,40.88,41.02,87741.0,40.2889,41.0062,40.171,40.3085,87741.0
2025-05-29 10:00:00,41.02,41.17,40.36,40.38,57643.0,40.3085,40.4559,39.66,39.6796,57643.0
2025-05-29 10:30:00,40.36,40.45,40.11,40.36,49060.0,39.66,39.7484,39.4143,39.66,49060.0
2025-05-29 11:00:00,40.37,40.37,39.94,40.1,28742.0,39.6698,39.6698,39.2473,39.4045,28742.0
2025-05-29 11:30:00,40.1,40.1,39.21,39.26,63788.0,39.4045,39.4045,38.5299,38.5791,63788.0
2025-05-29 12:00:00,39.26,39.73,39.2,39.67,45815.0,38.5791,39.0409,38.5201,38.982,45815.0
2025-05-29 12:30:00,39.69,39.94,39.68,39.89,42794.0,39.0016,39.2473,38.9918,39.1981,42794.0
2025-05-29 13:00:00,39.87,39.98,39.8,39.88,28779.0,39.1785,39.2866,39.1097,39.1883,28779.0
2025-05-29 13:30:00,39.92,40.03,39.86,39.88,24736.0,39.2276,39.3357,39.1687,39.1883,24736.0
2025-05-29 14:00:00,39.88,39.99,39.7,39.79,24219.0,39.1883,39.2964,39.0114,39.0999,24219.0
2025-05-29 14:30:00,39.81,39.87,39.63,39.68,47697.0,39.1195,39.1785,38.9427,38.9918,47697.0
2025-05-29 15:00:00,39.68,39.79,39.54,39.7,54407.0,38.9918,39.0999,38.8542,39.0114,54407.0
2025-05-29 15:30:00,39.7,39.94,39.68,39.9,241517.0,39.0114,39.2473,38.9918,39.208,241517.0
2025-05-30 09:30:00,39.64,39.82,39.0,39.71,80547.0,38.9525,39.1294,38.3236,39.0213,80547.0
2025-05-30 10:00:00,39.58,39.97,39.51,39.82,45414.0,38.8935,39.2768,38.8247,39.1294,45414.0
2025-05-30 10:30:00,39.81,39.93,39.41,39.65,24418.0,39.1195,39.2375,38.7265,38.9623,24418.0
2025-05-30 11:00:00,39.65,39.89,39.6,39.77,22816.0,38.9623,39.1981,38.9132,39.0802,22816.0
2025-05-30 11:30:00,39.74,39.78,39.58,39.59,28783.0,39.0507,39.0901,38.8935,38.9033,28783.0
2025-05-30 12:00:00,39.58,39.67,39.39,39.45,30748.0,38.8935,38.982,38.7068,38.7658,30748.0
2025-05-30 12:30:00,39.45,39.59,39.33,39.33,58442.0,38.7658,38.9033,38.6479,38.6479,58442.0
2025-05-30 13:00:00,39.33,39.69,39.33,39.67,42143.0,38.6479,39.0016,38.6479,38.982,42143.0
2025-05-30 13:30:00,39.69,39.78,39.63,39.66,48953.0,39.0016,39.0901,38.9427,38.9721,48953.0
2025-05-30 14:00:00,39.66,39.79,39.64,39.76,39072.0,38.9721,39.0999,38.9525,39.0704,39072.0
2025-05-30 14:30:00,39.76,39.79,39.69,39.73,38577.0,39.0704,39.0999,39.0016,39.0409,38577.0
2025-05-30 15:00:00,39.73,39.8,39.69,39.76,61138.0,39.0409,39.1097,39.0016,39.0704,61138.0
2025-05-30 15:30:00,39.75,39.83,39.17,39.22,180481.0,39.0606,39.1392,38.4906,38.5398,180481.0
2025-06-02 09:30:00,38.45,38.97,37.0,37.0,154948.0,38.45,38.97,37.0,37.0,154948.0
2025-06-02 10:00:00,37.0,37.44,36.73,37.42,88721.0,37.0,37.44,36.73,37.42,88721.0
2025-06-02 10:30:00,37.41,37.63,37.25,37.55,47452.0,37.41,37.63,37.25,37.55,47452.0
2025-06-02 11:00:00,37.52,37.71,37.45,37.57,34124.0,37.52,37.71,37.45,37.57,34124.0
2025-06-02 11:30:00,37.57,37.83,37.44,37.73,43380.0,37.57,37.83,37.44,37.73,43380.0
2025-06-02 12:00:00,37.73,37.74,37.46,37.55,35481.0,37.73,37.74,37.46,37.55,35481.0
2025-06-02 12:30:00,37.55,37.77,37.53,37.71,27678.0,37.55,37.77,37.53,37.71,27678.0
2025-06-02 13:00:00,37.68,37.79,37.44,37.46,25932.0,37.68,37.79,37.44,37.46,25932.0
2025-06-02 13:30:00,37.46,37.58,37.37,37.43,18866.0,37.46,37.58,37.37,37.43,18866.0
2025-06-02 14:00:00,37.45,37.77,37.35,37.7,48738.0,37.45,37.77,37.35,37.7,48738.0
2025-06-02 14:30:00,37.7,37.79,37.65,37.74,33891.0,37.7,37.79,37.65,37.74,33891.0
2025-06-02 15:00:00,37.74,37.85,37.64,37.81,37932.0,37.74,37.85,37.64,37.81,37932.0
2025-06-02 15:30:00,37.8,37.98,37.75,37.93,206580.0,37.8,37.98,37.75,37.93,206580.0
2025-06-03 09:30:00,38.12,38.35,37.21,38.04,38981.0,38.12,38.35,37.21,38.04,38981.0
2025-06-03 10:00:00,38.21,38.97,37.97,38.95,63586.0,38.21,38.97,37.97,38.95,63586.0
2025-06-03 10:30:00,39.0,39.66,38.95,39.63,48863.0,39.0,39.66,38.95,39.63,48863.0
2025-06-03 11:00:00,39.68,40.14,39.68,40.01,41090.0,39.68,40.14,39.68,40.01,41090.0
2025-06-03 11:30:00,40.03,40.29,39.98,40.25,35212.0,40.03,40.29,39.98,40.25,35212.0
2025-06-03 12:00:00,40.25,40.45,40.12,40.4,45514.0,40.25,40.45,40.12,40.4,45514.0
2025-06-03 12:30:00,40.4,40.69,40.35,40.68,53559.0,40.4,40.69,40.35,40.68,53559.0
2025-06-03 13:00:00,40.67,40.69,40.54,40.59,27051.0,40.67,40.69,40.54,40.59,27051.0
2025-06-03 13:30:00,40.6,40.71,40.54,40.58,32808.0,40.6,40.71,40.54,40.58,32808.0
2025-06-03 14:00:00,40.57,40.62,40.38,40.55,43348.0,40.57,40.62,40.38,40.55,43348.0
2025-06-03 14:30:00,40.57,40.67,40.4,40.41,90161.0,40.57,40.67,40.4,40.41,90161.0
2025-06-03 15:00:00,40.42,40.66,40.35,40.63,69398.0,40.42,40.66,40.35,40.63,69398.0
2025-06-03 15:30:00,40.63,40.74,40.46,40.6,245551.0,40.63,40.74,40.46,40.6,245551.0
2025-06-04 09:30:00,41.0,41.43,40.84,41.38,104858.0,41.0,41.43,40.84,41.38,104858.0
2025-06-04 10:00:00,41.35,41.58,40.95,41.4,111422.0,41.35,41.58,40.95,41.4,111422.0
2025-06-04 10:30:00,41.44,41.58,41.3,41.43,55680.0,41.44,41.58,41.3,41.43,55680.0
2025-06-04 11:00:00,41.43,41.77,41.26,41.52,149492.0,41.43,41.77,41.26,41.52,149492.0
2025-06-04 11:30:00,41.5,41.75,41.5,41.63,36069.0,41.5,41.75,41.5,41.63,36069.0
2025-06-04 12:00:00,41.61,41.87,41.61,41.74,38362.0,41.61,41.87,41.61,41.74,38362.0
2025-06-04 12:30:00,41.74,41.92,41.73,41.81,27685.0,41.74,41.92,41.73,41.81,27685.0
2025-06-04 13:00:00,41.8,42.22,41.79,42.1,88542.0,41.8,42.22,41.79,42.1,88542.0
2025-06-04 13:30:00,42.12,42.33,42.08,42.23,60410.0,42.12,42.33,42.08,42.23,60410.0
2025-06-04 14:00:00,42.23,42.33,42.08,42.11,100803.0,42.23,42.33,42.08,42.11,100803.0
2025-06-04 14:30:00,42.11,42.26,41.9,41.99,65164.0,42.11,42.26,41.9,41.99,65164.0
2025-06-04 15:00:00,41.99,42.2,41.74,42.04,109427.0,41.99,42.2,41.74,42.04,109427.0
2025-06-04 15:30:00,42.04,42.04,41.35,41.36,252788.0,42.04,42.04,41.35,41.36,252788.0
2025-06-05 09:30:00,40.99,41.35,40.37,40.43,35546.0,40.99,41.35,40.37,40.43,35546.0
2025-06-05 10:00:00,40.56,40.88,40.4,40.88,16624.0,40.56,40.88,40.4,40.88,16624.0
2025-06-05 10:30:00,40.8,40.98,40.47,40.96,14375.0,40.8,40.98,40.47,40.96,14375.0
2025-06-05 11:00:00,40.96,41.11,40.95,41.02,15897.0,40.96,41.11,40.95,41.02,15897.0
2025-06-05 11:30:00,41.04,41.48,41.03,41.4,16896.0,41.04,41.48,41.03,41.4,16896.0
2025-06-05 12:00:00,41.42,41.42,41.1,41.3,12713.0,41.42,41.42,41.1,41.3,12713.0
2025-06-05 12:30:00,41.3,41.32,40.89,40.99,18925.0,41.3,41.32,40.89,40.99,18925.0
2025-06-05 13:00:00,40.98,41.1,40.95,41.06,17764.0,40.98,41.1,40.95,41.06,17764.0
2025-06-05 13:30:00,41.02,41.12,40.89,40.99,19908.0,41.02,41.12,40.89,40.99,19908.0
2025-06-05 14:00:00,40.98,41.02,40.75,40.87,37252.0,40.98,41.02,40.75,40.87,37252.0
2025-06-05 14:30:00,40.87,41.0,40.83,40.93,25956.0,40.87,41.0,40.83,40.93,25956.0
2025-06-05 15:00:00,40.95,40.95,40.37,40.55,56782.0,40.95,40.95,40.37,40.55,56782.0
2025-06-05 15:30:00,40.58,40.95,40.58,40.81,183058.0,40.58,40.95,40.58,40.81,183058.0
2025-06-06 09:30:00,41.41,41.79,41.17,41.21,34228.0,41.41,41.79,41.17,41.21,34228.0
2025-06-06 10:00:00,41.25,41.49,41.21,41.37,18395.0,41.25,41.49,41.21,41.37,18395.0
2025-06-06 10:30:00,41.36,41.6,41.29,41.51,13627.0,41.36,41.6,41.29,41.51,13627.0
2025-06-06 11:00:00,41.5,41.76,41.17,41.44,37635.0,41.5,41.76,41.17,41.44,37635.0
2025-06-06 11:30:00,41.44,41.5,41.25,41.29,42019.0,41.44,41.5,41.25,41.29,42019.0
2025-06-06 12:00:00,41.33,41.59,41.33,41.58,13453.0,41.33,41.59,41.33,41.58,13453.0
2025-06-06 12:30:00,41.61,41.68,41.23,41.28,28342.0,41.61,41.68,41.23,41.28,28342.0
2025-06-06 13:00:00,41.32,41.34,40.97,41.04,19316.0,41.32,41.34,40.97,41.04,19316.0
2025-06-06 13:30:00,41.02,41.11,40.97,40.98,15599.0,41.02,41.11,40.97,40.98,15599.0
2025-06-06 14:00:00,41.01,41.05,40.81,40.84,14602.0,41.01,41.05,40.81,40.84,14602.0
2025-06-06 14:30:00,40.88,40.98,40.79,40.85,32207.0,40.88,40.98,40.79,40.85,32207.0
2025-06-06 15:00:00,40.84,41.05,40.82,41.03,45269.0,40.84,41.05,40.82,41.03,45269.0
2025-06-06 15:30:00,41.02,41.1,40.76,41.03,172423.0,41.02,41.1,40.76,41.03,172423.0
2025-06-09 09:30:00,41.79,42.0,40.81,41.18,128979.0,41.79,42.0,40.81,41.18,128979.0
2025-06-09 10:00:00,41.26,42.13,41.2,41.7,73405.0,41.26,42.13,41.2,41.7,73405.0
2025-06-09 10:30:00,41.76,41.98,41.49,41.76,35966.0,41.76,41.98,41.49,41.76,35966.0
2025-06-09 11:00:00,41.72,41.93,41.72,41.85,26578.0,41.72,41.93,41.72,41.85,26578.0
2025-06-09 11:30:00,41.85,42.06,41.84,41.88,26325.0,41.85,42.06,41.84,41.88,26325.0
2025-06-09 12:00:00,41.89,42.11,41.81,41.96,32654.0,41.89,42.11,41.81,41.96,32654.0
2025-06-09 12:30:00,41.94,42.1,41.89,42.08,21855.0,41.94,42.1,41.89,42.08,21855.0
2025-06-09 13:00:00,42.08,42.35,42.06,42.25,24443.0,42.08,42.35,42.06,42.25,24443.0
2025-06-09 13:30:00,42.25,42.4,42.22,42.28,22467.0,42.25,42.4,42.22,42.28,22467.0
2025-06-09 14:00:00,42.32,42.36,42.2,42.22,20417.0,42.32,42.36,42.2,42.22,20417.0
2025-06-09 14:30:00,42.22,42.23,42.1,42.13,24682.0,42.22,42.23,42.1,42.13,24682.0
2025-06-09 15:00:00,42.12,42.25,42.07,42.19,36335.0,42.12,42.25,42.07,42.19,36335.0
2025-06-09 15:30:00,42.19,42.21,41.58,41.58,185193.0,42.19,42.21,41.58,41.58,185193.0
2025-06-10 09:30:00,42.17,42.77,41.62,42.48,38215.0,42.17,42.77,41.62,42.48,38215.0
2025-06-10 10:00:00,42.51,42.96,42.5,42.94,27328.0,42.51,42.96,42.5,42.94,27328.0
2025-06-10 10:30:00,42.94,43.33,42.84,43.12,98878.0,42.94,43.33,42.84,43.12,98878.0
2025-06-10 11:00:00,43.09,43.51,43.07,43.47,26738.0,43.09,43.51,43.07,43.47,26738.0
2025-06-10 11:30:00,43.47,43.47,43.06,43.19,42329.0,43.47,43.47,43.06,43.19,42329.0
2025-06-10 12:00:00,43.23,43.34,43.1,43.2,26515.0,43.23,43.34,43.1,43.2,26515.0
2025-06-10 12:30:00,43.23,43.28,43.04,43.11,16202.0,43.23,43.28,43.04,43.11,16202.0
2025-06-10 13:00:00,43.08,43.24,43.02,43.13,16164.0,43.08,43.24,43.02,43.13,16164.0
2025-06-10 13:30:00,43.11,43.15,42.9,42.9,20577.0,43.11,43.15,42.9,42.9,20577.0
2025-06-10 14:00:00,42.88,42.9,42.57,42.62,23653.0,42.88,42.9,42.57,42.62,23653.0
2025-06-10 14:30:00,42.55,42.86,42.5,42.86,19274.0,42.55,42.86,42.5,42.86,19274.0
2025-06-10 15:00:00,42.86,42.91,42.72,42.88,71401.0,42.86,42.91,42.72,42.88,71401.0
2025-06-10 15:30:00,42.91,42.91,42.51,42.63,221854.0,42.91,42.91,42.51,42.63,221854.0
2025-06-11 09:30:00,43.4,43.4,42.7,43.26,43816.0,43.4,43.4,42.7,43.26,43816.0
2025-06-11 10:00:00,43.26,43.4,43.05,43.18,24025.0,43.26,43.4,43.05,43.18,24025.0
2025-06-11 10:30:00,43.17,43.23,42.96,43.06,29378.0,43.17,43.23,42.96,43.06,29378.0
2025-06-11 11:00:00,43.04,43.37,42.98,43.0,43504.0,43.04,43.37,42.98,43.0,43504.0
2025-06-11 11:30:00,43.0,43.11,42.75,42.76,21626.0,43.0,43.11,42.75,42.76,21626.0
2025-06-11 12:00:00,42.75,42.81,42.55,42.69,19334.0,42.75,42.81,42.55,42.69,19334.0
2025-06-11 12:30:00,42.7,42.78,42.61,42.77,12097.0,42.7,42.78,42.61,42.77,12097.0
2025-06-11 13:00:00,42.75,42.88,42.71,42.73,22770.0,42.75,42.88,42.71,42.73,22770.0
2025-06-11 13:30:00,42.72,42.72,42.33,42.33,16790.0,42.72,42.72,42.33,42.33,16790.0
2025-06-11 14:00:00,42.37,42.39,41.89,42.01,22434.0,42.37,42.39,41.89,42.01,22434.0
2025-06-11 14:30:00,41.93,42.17,41.93,41.98,18339.0,41.93,42.17,41.93,41.98,18339.0
2025-06-11 15:00:00,41.98,42.19,41.9,42.02,30793.0,41.98,42.19,41.9,42.02,30793.0
2025-06-11 15:30:00,42.01,42.36,42.0,42.02,131844.0,42.01,42.36,42.0,42.02,131844.0
2025-06-12 09:30:00,41.42,41.67,40.9,41.46,47830.0,41.42,41.67,40.9,41.46,47830.0
2025-06-12 10:00:00,41.44,41.77,41.43,41.71,27707.0,41.44,41.77,41.43,41.71,27707.0
2025-06-12 10:30:00,41.72,42.0,41.72,41.86,39997.0,41.72,42.0,41.72,41.86,39997.0
2025-06-12 11:00:00,41.87,41.89,41.47,41.59,20175.0,41.87,41.89,41.47,41.59,20175.0
2025-06-12 11:30:00,41.59,41.65,41.47,41.64,16303.0,41.59,41.65,41.47,41.64,16303.0
2025-06-12 12:00:00,41.64,41.7,41.46,41.57,16176.0,41.64,41.7,41.46,41.57,16176.0
2025-06-12 12:30:00,41.59,41.77,41.5,41.77,17680.0,41.59,41.77,41.5,41.77,17680.0
2025-06-12 13:00:00,41.77,41.95,41.77,41.85,19366.0,41.77,41.95,41.77,41.85,19366.0
2025-06-12 13:30:00,41.85,41.95,41.83,41.87,22854.0,41.85,41.95,41.83,41.87,22854.0
2025-06-12 14:00:00,41.88,41.95,41.76,41.82,16724.0,41.88,41.95,41.76,41.82,16724.0
2025-06-12 14:30:00,41.81,41.88,41.78,41.83,22664.0,41.81,41.88,41.78,41.83,22664.0
2025-06-12 15:00:00,41.81,41.81,41.67,41.69,33380.0,41.81,41.81,41.67,41.69,33380.0
2025-06-12 15:30:00,41.67,41.75,41.49,41.69,179142.0,41.67,41.75,41.49,41.69,179142.0
2025-06-13 09:30:00,41.03,41.81,40.58,41.14,53116.0,41.03,41.81,40.58,41.14,53116.0
2025-06-13 10:00:00,41.26,41.45,41.0,41.0,37194.0,41.26,41.45,41.0,41.0,37194.0
2025-06-13 10:30:00,41.05,41.28,41.0,41.11,46855.0,41.05,41.28,41.0,41.11,46855.0
2025-06-13 11:00:00,41.07,41.25,40.99,41.12,17384.0,41.07,41.25,40.99,41.12,17384.0
2025-06-13 11:30:00,41.17,41.29,41.17,41.23,13855.0,41.17,41.29,41.17,41.23,13855.0
2025-06-13 12:00:00,41.23,41.44,41.23,41.26,20180.0,41.23,41.44,41.23,41.26,20180.0
2025-06-13 12:30:00,41.24,41.3,41.16,41.24,18374.0,41.24,41.3,41.16,41.24,18374.0
2025-06-13 13:00:00,41.23,41.35,41.16,41.17,17629.0,41.23,41.35,41.16,41.17,17629.0
2025-06-13 13:30:00,41.18,41.36,41.13,41.28,27832.0,41.18,41.36,41.13,41.28,27832.0
2025-06-13 14:00:00,41.3,41.36,40.91,40.91,21457.0,41.3,41.36,40.91,40.91,21457.0
2025-06-13 14:30:00,40.9,40.92,40.69,40.86,20187.0,40.9,40.92,40.69,40.86,20187.0
2025-06-13 15:00:00,40.89,40.9,40.47,40.5,30609.0,40.89,40.9,40.47,40.5,30609.0
2025-06-13 15:30:00,40.52,40.73,40.51,40.62,180795.0,40.52,40.73,40.51,40.62,180795.0
2025-06-16 09:30:00,41.4,41.74,40.64,40.87,57087.0,41.4,41.74,40.64,40.87,57087.0
2025-06-16 10:00:00,40.86,41.25,40.6,40.96,41266.0,40.86,41.25,40.6,40.96,41266.0
2025-06-16 10:30:00,41.03,41.43,40.9,41.26,49521.0,41.03,41.43,40.9,41.26,49521.0
2025-06-16 11:00:00,41.26,41.32,40.98,41.04,43710.0,41.26,41.32,40.98,41.04,43710.0
2025-06-16 11:30:00,41.02,41.2,40.88,40.96,43188.0,41.02,41.2,40.88,40.96,43188.0
2025-06-16 12:00:00,40.96,41.3,40.93,41.26,30854.0,40.96,41.3,40.93,41.26,30854.0
2025-06-16 12:30:00,41.27,41.3,41.2,41.23,36547.0,41.27,41.3,41.2,41.23,36547.0
2025-06-16 13:00:00,41.23,41.58,41.22,41.55,46522.0,41.23,41.58,41.22,41.55,46522.0
2025-06-16 13:30:00,41.55,41.68,41.5,41.5,29893.0,41.55,41.68,41.5,41.5,29893.0
2025-06-16 14:00:00,41.5,41.66,41.5,41.54,39719.0,41.5,41.66,41.5,41.54,39719.0
2025-06-16 14:30:00,41.54,41.6,41.43,41.48,38444.0,41.54,41.6,41.43,41.48,38444.0
2025-06-16 15:00:00,41.47,41.47,41.29,41.34,47480.0,41.47,41.47,41.29,41.34,47480.0
2025-06-16 15:30:00,41.33,41.4,41.29,41.33,150804.0,41.33,41.4,41.29,41.33,150804.0
2025-06-17 09:30:00,40.97,41.11,40.6,40.62,43320.0,40.97,41.11,40.6,40.62,43320.0
2025-06-17 10:00:00,40.65,41.19,40.61,41.11,33912.0,40.65,41.19,40.61,41.11,33912.0
2025-06-17 10:30:00,41.16,41.23,40.8,40.81,37062.0,41.16,41.23,40.8,40.81,37062.0
2025-06-17 11:00:00,40.83,40.98,40.73,40.78,25160.0,40.83,40.98,40.73,40.78,25160.0
2025-06-17 11:30:00,40.75,40.75,40.37,40.42,31105.0,40.75,40.75,40.37,40.42,31105.0
2025-06-17 12:00:00,40.44,40.83,40.44,40.73,22768.0,40.44,40.83,40.44,40.73,22768.0
2025-06-17 12:30:00,40.73,40.74,40.28,40.28,28922.0,40.73,40.74,40.28,40.28,28922.0
2025-06-17 13:00:00,40.28,40.39,40.21,40.29,26419.0,40.28,40.39,40.21,40.29,26419.0
2025-06-17 13:30:00,40.29,40.52,40.21,40.22,27416.0,40.29,40.52,40.21,40.22,27416.0
2025-06-17 14:00:00,40.2,40.2,39.76,39.8,32587.0,40.2,40.2,39.76,39.8,32587.0
2025-06-17 14:30:00,39.79,40.17,39.79,40.16,26535.0,39.79,40.17,39.79,40.16,26535.0
2025-06-17 15:00:00,40.13,40.13,39.8,40.02,47795.0,40.13,40.13,39.8,40.02,47795.0
2025-06-17 15:30:00,40.02,40.21,39.97,40.05,195078.0,40.02,40.21,39.97,40.05,195078.0
2025-06-18 09:30:00,40.92,41.19,40.05,40.83,48467.0,40.92,41.19,40.05,40.83,48467.0
2025-06-18 10:00:00,40.86,41.12,40.58,40.88,36880.0,40.86,41.12,40.58,40.88,36880.0
2025-06-18 10:30:00,40.92,41.03,40.79,40.85,42705.0,40.92,41.03,40.79,40.85,42705.0
2025-06-18 11:00:00,40.84,40.88,40.59,40.68,40689.0,40.84,40.88,40.59,40.68,40689.0
2025-06-18 11:30:00,40.68,40.79,40.57,40.58,36386.0,40.68,40.79,40.57,40.58,36386.0
2025-06-18 12:00:00,40.59,40.63,40.52,40.55,24473.0,40.59,40.63,40.52,40.55,24473.0
2025-06-18 12:30:00,40.53,40.64,40.48,40.51,23805.0,40.53,40.64,40.48,40.51,23805.0
2025-06-18 13:00:00,40.51,40.58,40.47,40.48,40798.0,40.51,40.58,40.47,40.48,40798.0
2025-06-18 13:30:00,40.48,40.49,40.31,40.41,15391.0,40.48,40.49,40.31,40.41,15391.0
2025-06-18 14:00:00,40.42,40.59,40.3,40.44,26496.0,40.42,40.59,40.3,40.44,26496.0
2025-06-18 14:30:00,40.47,40.67,40.13,40.15,36418.0,40.47,40.67,40.13,40.15,36418.0
2025-06-18 15:00:00,40.12,40.39,39.98,40.01,39559.0,40.12,40.39,39.98,40.01,39559.0
2025-06-18 15:30:00,39.99,40.22,39.99,40.07,166191.0,39.99,40.22,39.99,40.07,166191.0
2025-06-20 09:30:00,40.32,40.32,39.57,39.69,94623.0,40.32,40.32,39.57,39.69,94623.0
2025-06-20 10:00:00,39.81,39.82,39.1,39.44,35422.0,39.81,39.82,39.1,39.44,35422.0
2025-06-20 10:30:00,39.51,39.53,39.15,39.43,24552.0,39.51,39.53,39.15,39.43,24552.0
2025-06-20 11:00:00,39.39,39.4,39.07,39.22,28635.0,39.39,39.4,39.07,39.22,28635.0
2025-06-20 11:30:00,39.21,39.43,39.2,39.31,21570.0,39.21,39.43,39.2,39.31,21570.0
2025-06-20 12:00:00,39.32,39.53,39.26,39.46,17658.0,39.32,39.53,39.26,39.46,17658.0
2025-06-20 12:30:00,39.49,39.51,39.28,39.33,12986.0,39.49,39.51,39.28,39.33,12986.0
2025-06-20 13:00:00,39.36,39.38,39.08,39.11,17127.0,39.36,39.38,39.08,39.11,17127.0
2025-06-20 13:30:00,39.08,39.15,39.04,39.07,22875.0,39.08,39.15,39.04,39.07,22875.0
2025-06-20 14:00:00,39.08,39.22,39.06,39.07,26134.0,39.08,39.22,39.06,39.07,26134.0
2025-06-20 14:30:00,39.05,39.27,39.05,39.11,26085.0,39.05,39.27,39.05,39.11,26085.0
2025-06-20 15:00:00,39.11,39.4,39.1,39.21,45098.0,39.11,39.4,39.1,39.21,45098.0
2025-06-20 15:30:00,39.22,39.41,39.22,39.27,216726.0,39.22,39.41,39.22,39.27,216726.0